5923 高田機工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 617 | 617 | 609 | 609 | 11,000 | 6,090 |
| 2005-12-29 | 601 | 618 | 601 | 613 | 59,000 | 6,130 |
| 2005-12-28 | 602 | 613 | 602 | 606 | 60,000 | 6,060 |
| 2005-12-27 | 603 | 608 | 601 | 605 | 65,000 | 6,050 |
| 2005-12-26 | 612 | 617 | 596 | 606 | 99,000 | 6,060 |
| 2005-12-22 | 630 | 632 | 619 | 622 | 32,000 | 6,220 |
| 2005-12-21 | 629 | 638 | 627 | 634 | 51,000 | 6,340 |
| 2005-12-20 | 630 | 633 | 627 | 629 | 22,000 | 6,290 |
| 2005-12-19 | 613 | 634 | 612 | 630 | 118,000 | 6,300 |
| 2005-12-16 | 625 | 625 | 615 | 620 | 40,000 | 6,200 |
| 2005-12-15 | 636 | 636 | 625 | 626 | 28,000 | 6,260 |
| 2005-12-14 | 645 | 645 | 634 | 638 | 25,000 | 6,380 |
| 2005-12-13 | 651 | 653 | 643 | 644 | 22,000 | 6,440 |
| 2005-12-12 | 638 | 654 | 638 | 654 | 20,000 | 6,540 |
| 2005-12-09 | 628 | 640 | 628 | 640 | 54,000 | 6,400 |
| 2005-12-08 | 648 | 648 | 633 | 645 | 8,000 | 6,450 |
| 2005-12-07 | 626 | 645 | 625 | 644 | 27,000 | 6,440 |
| 2005-12-06 | 634 | 649 | 623 | 623 | 23,000 | 6,230 |
| 2005-12-05 | 650 | 650 | 623 | 644 | 47,000 | 6,440 |
| 2005-12-02 | 635 | 650 | 624 | 650 | 56,000 | 6,500 |
| 2005-12-01 | 633 | 638 | 618 | 622 | 24,000 | 6,220 |
| 2005-11-30 | 625 | 636 | 625 | 631 | 20,000 | 6,310 |
| 2005-11-29 | 615 | 630 | 615 | 629 | 41,000 | 6,290 |
| 2005-11-28 | 630 | 631 | 610 | 625 | 18,000 | 6,250 |
| 2005-11-25 | 638 | 638 | 629 | 636 | 17,000 | 6,360 |
| 2005-11-24 | 654 | 654 | 629 | 629 | 36,000 | 6,290 |
| 2005-11-22 | 663 | 665 | 650 | 655 | 76,000 | 6,550 |
| 2005-11-21 | 655 | 661 | 655 | 657 | 24,000 | 6,570 |
| 2005-11-18 | 663 | 663 | 656 | 656 | 12,000 | 6,560 |
| 2005-11-17 | 645 | 663 | 645 | 663 | 42,000 | 6,630 |
| 2005-11-16 | 659 | 660 | 653 | 659 | 14,000 | 6,590 |
| 2005-11-15 | 656 | 659 | 653 | 659 | 19,000 | 6,590 |
| 2005-11-14 | 665 | 665 | 654 | 662 | 31,000 | 6,620 |
| 2005-11-11 | 663 | 664 | 656 | 664 | 35,000 | 6,640 |
| 2005-11-10 | 655 | 659 | 653 | 659 | 20,000 | 6,590 |
| 2005-11-09 | 654 | 655 | 650 | 654 | 35,000 | 6,540 |
| 2005-11-08 | 656 | 662 | 655 | 655 | 30,000 | 6,550 |
| 2005-11-07 | 664 | 664 | 651 | 652 | 38,000 | 6,520 |
| 2005-11-04 | 653 | 664 | 653 | 660 | 21,000 | 6,600 |
| 2005-11-02 | 658 | 662 | 650 | 650 | 29,000 | 6,500 |
| 2005-11-01 | 657 | 665 | 657 | 665 | 6,000 | 6,650 |
| 2005-10-31 | 660 | 663 | 651 | 657 | 19,000 | 6,570 |
| 2005-10-28 | 660 | 660 | 649 | 660 | 22,000 | 6,600 |
| 2005-10-27 | 660 | 675 | 650 | 666 | 28,000 | 6,660 |
| 2005-10-26 | 656 | 661 | 656 | 661 | 14,000 | 6,610 |
| 2005-10-25 | 658 | 658 | 646 | 648 | 14,000 | 6,480 |
| 2005-10-24 | 660 | 664 | 650 | 650 | 41,000 | 6,500 |
| 2005-10-21 | 650 | 660 | 646 | 660 | 29,000 | 6,600 |
| 2005-10-20 | 667 | 667 | 655 | 655 | 21,000 | 6,550 |
| 2005-10-19 | 683 | 683 | 660 | 665 | 47,000 | 6,650 |
| 2005-10-18 | 684 | 684 | 658 | 673 | 30,000 | 6,730 |
| 2005-10-17 | 670 | 680 | 660 | 674 | 20,000 | 6,740 |
| 2005-10-14 | 655 | 672 | 655 | 660 | 54,000 | 6,600 |
| 2005-10-13 | 664 | 664 | 653 | 655 | 33,000 | 6,550 |
| 2005-10-12 | 670 | 671 | 655 | 656 | 32,000 | 6,560 |
| 2005-10-11 | 662 | 662 | 655 | 661 | 27,000 | 6,610 |
| 2005-10-07 | 670 | 676 | 660 | 660 | 28,000 | 6,600 |
| 2005-10-06 | 663 | 676 | 663 | 668 | 22,000 | 6,680 |
| 2005-10-05 | 690 | 690 | 650 | 650 | 41,000 | 6,500 |
| 2005-10-04 | 703 | 703 | 682 | 682 | 37,000 | 6,820 |
| 2005-10-03 | 715 | 715 | 690 | 702 | 29,000 | 7,020 |
| 2005-09-30 | 723 | 723 | 715 | 716 | 15,000 | 7,160 |
| 2005-09-29 | 734 | 734 | 725 | 725 | 25,000 | 7,250 |
| 2005-09-28 | 730 | 734 | 730 | 734 | 5,000 | 7,340 |
| 2005-09-27 | 732 | 737 | 728 | 737 | 17,000 | 7,370 |
| 2005-09-26 | 739 | 749 | 739 | 747 | 11,000 | 7,470 |
| 2005-09-22 | 738 | 741 | 731 | 738 | 14,000 | 7,380 |
| 2005-09-21 | 746 | 746 | 732 | 737 | 13,000 | 7,370 |
| 2005-09-20 | 738 | 746 | 738 | 746 | 30,000 | 7,460 |
| 2005-09-16 | 752 | 753 | 742 | 748 | 20,000 | 7,480 |
| 2005-09-15 | 750 | 755 | 740 | 753 | 30,000 | 7,530 |
| 2005-09-14 | 733 | 743 | 733 | 739 | 15,000 | 7,390 |
| 2005-09-13 | 745 | 745 | 740 | 745 | 15,000 | 7,450 |
| 2005-09-12 | 740 | 740 | 727 | 730 | 21,000 | 7,300 |
| 2005-09-09 | 718 | 727 | 718 | 727 | 51,000 | 7,270 |
| 2005-09-08 | 735 | 735 | 715 | 715 | 17,000 | 7,150 |
| 2005-09-07 | 740 | 740 | 739 | 739 | 3,000 | 7,390 |
| 2005-09-06 | 741 | 750 | 740 | 740 | 15,000 | 7,400 |
| 2005-09-05 | 740 | 745 | 740 | 745 | 8,000 | 7,450 |
| 2005-09-02 | 748 | 750 | 743 | 750 | 8,000 | 7,500 |
| 2005-09-01 | 744 | 748 | 741 | 748 | 12,000 | 7,480 |
| 2005-08-31 | 749 | 749 | 742 | 742 | 4,000 | 7,420 |
| 2005-08-30 | 746 | 746 | 743 | 744 | 16,000 | 7,440 |
| 2005-08-29 | 744 | 752 | 742 | 743 | 11,000 | 7,430 |
| 2005-08-26 | 744 | 753 | 739 | 753 | 18,000 | 7,530 |
| 2005-08-25 | 755 | 755 | 742 | 743 | 15,000 | 7,430 |
| 2005-08-24 | 757 | 758 | 743 | 754 | 24,000 | 7,540 |
| 2005-08-23 | 757 | 760 | 755 | 758 | 25,000 | 7,580 |
| 2005-08-22 | 745 | 752 | 745 | 748 | 11,000 | 7,480 |
| 2005-08-19 | 738 | 745 | 737 | 744 | 13,000 | 7,440 |
| 2005-08-18 | 742 | 751 | 742 | 747 | 8,000 | 7,470 |
| 2005-08-17 | 743 | 752 | 743 | 745 | 6,000 | 7,450 |
| 2005-08-16 | 751 | 753 | 751 | 753 | 6,000 | 7,530 |
| 2005-08-15 | 754 | 754 | 749 | 752 | 5,000 | 7,520 |
| 2005-08-12 | 752 | 752 | 748 | 750 | 26,000 | 7,500 |
| 2005-08-11 | 755 | 755 | 753 | 753 | 6,000 | 7,530 |
| 2005-08-10 | 753 | 759 | 748 | 750 | 22,000 | 7,500 |
| 2005-08-09 | 733 | 750 | 733 | 747 | 28,000 | 7,470 |
| 2005-08-08 | 710 | 736 | 710 | 736 | 50,000 | 7,360 |
| 2005-08-05 | 731 | 731 | 713 | 718 | 40,000 | 7,180 |
| 2005-08-04 | 730 | 735 | 725 | 731 | 24,000 | 7,310 |
| 2005-08-03 | 727 | 737 | 727 | 730 | 14,000 | 7,300 |
| 2005-08-02 | 735 | 737 | 726 | 737 | 12,000 | 7,370 |
| 2005-08-01 | 714 | 744 | 714 | 735 | 33,000 | 7,350 |
| 2005-07-29 | 745 | 745 | 732 | 734 | 23,000 | 7,340 |
| 2005-07-28 | 747 | 747 | 735 | 739 | 27,000 | 7,390 |
| 2005-07-27 | 745 | 747 | 744 | 747 | 13,000 | 7,470 |
| 2005-07-26 | 753 | 753 | 739 | 743 | 25,000 | 7,430 |
| 2005-07-25 | 739 | 745 | 739 | 739 | 15,000 | 7,390 |
| 2005-07-22 | 743 | 743 | 739 | 739 | 13,000 | 7,390 |
| 2005-07-21 | 741 | 747 | 740 | 740 | 36,000 | 7,400 |
| 2005-07-20 | 740 | 740 | 735 | 738 | 7,000 | 7,380 |
| 2005-07-19 | 738 | 738 | 732 | 736 | 8,000 | 7,360 |
| 2005-07-15 | 736 | 740 | 731 | 737 | 10,000 | 7,370 |
| 2005-07-14 | 744 | 744 | 730 | 733 | 14,000 | 7,330 |
| 2005-07-13 | 735 | 740 | 734 | 740 | 33,000 | 7,400 |
| 2005-07-12 | 740 | 740 | 731 | 735 | 18,000 | 7,350 |
| 2005-07-11 | 728 | 738 | 728 | 737 | 18,000 | 7,370 |
| 2005-07-08 | 737 | 738 | 733 | 738 | 27,000 | 7,380 |
| 2005-07-07 | 738 | 739 | 733 | 737 | 8,000 | 7,370 |
| 2005-07-06 | 739 | 740 | 728 | 740 | 23,000 | 7,400 |
| 2005-07-05 | 738 | 740 | 736 | 739 | 24,000 | 7,390 |
| 2005-07-04 | 730 | 735 | 728 | 734 | 15,000 | 7,340 |
| 2005-07-01 | 737 | 740 | 717 | 717 | 17,000 | 7,170 |
| 2005-06-30 | 739 | 740 | 730 | 736 | 19,000 | 7,360 |
| 2005-06-29 | 735 | 740 | 726 | 740 | 25,000 | 7,400 |
| 2005-06-28 | 730 | 736 | 730 | 735 | 12,000 | 7,350 |
| 2005-06-27 | 715 | 730 | 715 | 730 | 36,000 | 7,300 |
| 2005-06-24 | 739 | 740 | 733 | 735 | 16,000 | 7,350 |
| 2005-06-23 | 744 | 744 | 734 | 740 | 14,000 | 7,400 |
| 2005-06-22 | 731 | 749 | 730 | 749 | 70,000 | 7,490 |
| 2005-06-21 | 730 | 730 | 726 | 729 | 29,000 | 7,290 |
| 2005-06-20 | 739 | 739 | 727 | 729 | 18,000 | 7,290 |
| 2005-06-17 | 740 | 744 | 731 | 744 | 38,000 | 7,440 |
| 2005-06-16 | 730 | 737 | 730 | 737 | 49,000 | 7,370 |
| 2005-06-15 | 727 | 731 | 725 | 731 | 49,000 | 7,310 |
| 2005-06-14 | 702 | 727 | 702 | 726 | 87,000 | 7,260 |
| 2005-06-13 | 705 | 715 | 705 | 712 | 23,000 | 7,120 |
| 2005-06-10 | 707 | 707 | 703 | 705 | 37,000 | 7,050 |
| 2005-06-09 | 714 | 714 | 706 | 707 | 11,000 | 7,070 |
| 2005-06-08 | 700 | 714 | 700 | 707 | 55,000 | 7,070 |
| 2005-06-07 | 692 | 701 | 680 | 698 | 58,000 | 6,980 |
| 2005-06-06 | 708 | 708 | 698 | 702 | 22,000 | 7,020 |
| 2005-06-03 | 705 | 706 | 704 | 706 | 25,000 | 7,060 |
| 2005-06-02 | 710 | 720 | 700 | 700 | 44,000 | 7,000 |
| 2005-06-01 | 699 | 714 | 695 | 700 | 55,000 | 7,000 |
| 2005-05-31 | 688 | 693 | 680 | 693 | 38,000 | 6,930 |
| 2005-05-30 | 662 | 680 | 662 | 678 | 63,000 | 6,780 |
| 2005-05-27 | 644 | 662 | 644 | 658 | 102,000 | 6,580 |
| 2005-05-26 | 647 | 664 | 640 | 650 | 37,000 | 6,500 |
| 2005-05-25 | 651 | 654 | 646 | 648 | 41,000 | 6,480 |
| 2005-05-24 | 660 | 670 | 642 | 661 | 102,000 | 6,610 |
| 2005-05-23 | 619 | 678 | 619 | 677 | 210,000 | 6,770 |
| 2005-05-20 | 666 | 705 | 666 | 689 | 124,000 | 6,890 |
| 2005-05-19 | 717 | 717 | 675 | 696 | 75,000 | 6,960 |
| 2005-05-18 | 729 | 729 | 720 | 723 | 39,000 | 7,230 |
| 2005-05-17 | 747 | 747 | 725 | 730 | 37,000 | 7,300 |
| 2005-05-16 | 725 | 752 | 725 | 734 | 140,000 | 7,340 |
| 2005-05-13 | 730 | 730 | 725 | 725 | 15,000 | 7,250 |
| 2005-05-12 | 726 | 730 | 726 | 730 | 9,000 | 7,300 |
| 2005-05-11 | 731 | 735 | 729 | 733 | 49,000 | 7,330 |
| 2005-05-10 | 728 | 736 | 727 | 736 | 36,000 | 7,360 |
| 2005-05-09 | 729 | 729 | 724 | 728 | 19,000 | 7,280 |
| 2005-05-06 | 729 | 730 | 723 | 729 | 28,000 | 7,290 |
| 2005-05-02 | 725 | 726 | 716 | 726 | 28,000 | 7,260 |
| 2005-04-28 | 730 | 730 | 726 | 727 | 16,000 | 7,270 |
| 2005-04-27 | 729 | 732 | 725 | 728 | 48,000 | 7,280 |
| 2005-04-26 | 729 | 734 | 728 | 729 | 116,000 | 7,290 |
| 2005-04-25 | 727 | 727 | 726 | 726 | 11,000 | 7,260 |
| 2005-04-22 | 728 | 728 | 723 | 727 | 20,000 | 7,270 |
| 2005-04-21 | 720 | 724 | 716 | 719 | 27,000 | 7,190 |
| 2005-04-20 | 726 | 730 | 722 | 728 | 38,000 | 7,280 |
| 2005-04-19 | 725 | 727 | 701 | 727 | 46,000 | 7,270 |
| 2005-04-18 | 716 | 727 | 716 | 726 | 76,000 | 7,260 |
| 2005-04-15 | 726 | 728 | 724 | 725 | 43,000 | 7,250 |
| 2005-04-14 | 730 | 730 | 727 | 729 | 8,000 | 7,290 |
| 2005-04-13 | 727 | 738 | 725 | 738 | 62,000 | 7,380 |
| 2005-04-12 | 728 | 730 | 725 | 727 | 59,000 | 7,270 |
| 2005-04-11 | 730 | 730 | 725 | 730 | 34,000 | 7,300 |
| 2005-04-08 | 725 | 730 | 725 | 730 | 38,000 | 7,300 |
| 2005-04-07 | 724 | 724 | 716 | 724 | 16,000 | 7,240 |
| 2005-04-06 | 720 | 726 | 720 | 724 | 26,000 | 7,240 |
| 2005-04-05 | 724 | 726 | 710 | 724 | 21,000 | 7,240 |
| 2005-04-04 | 721 | 722 | 718 | 722 | 23,000 | 7,220 |
| 2005-04-01 | 719 | 720 | 710 | 720 | 20,000 | 7,200 |
| 2005-03-31 | 718 | 718 | 717 | 718 | 24,000 | 7,180 |
| 2005-03-30 | 722 | 722 | 710 | 718 | 29,000 | 7,180 |
| 2005-03-29 | 730 | 735 | 720 | 726 | 114,000 | 7,260 |
| 2005-03-28 | 720 | 723 | 719 | 721 | 32,000 | 7,210 |
| 2005-03-25 | 727 | 729 | 720 | 725 | 65,000 | 7,250 |
| 2005-03-24 | 696 | 720 | 695 | 717 | 93,000 | 7,170 |
| 2005-03-23 | 693 | 698 | 686 | 692 | 127,000 | 6,920 |
| 2005-03-22 | 697 | 697 | 685 | 693 | 47,000 | 6,930 |
| 2005-03-18 | 684 | 687 | 675 | 687 | 29,000 | 6,870 |
| 2005-03-17 | 679 | 683 | 667 | 683 | 20,000 | 6,830 |
| 2005-03-16 | 678 | 678 | 665 | 665 | 21,000 | 6,650 |
| 2005-03-15 | 675 | 675 | 671 | 673 | 17,000 | 6,730 |
| 2005-03-14 | 676 | 680 | 666 | 679 | 4,000 | 6,790 |
| 2005-03-11 | 672 | 680 | 666 | 666 | 67,000 | 6,660 |
| 2005-03-10 | 672 | 680 | 670 | 670 | 32,000 | 6,700 |
| 2005-03-09 | 677 | 681 | 671 | 680 | 21,000 | 6,800 |
| 2005-03-08 | 696 | 696 | 680 | 684 | 18,000 | 6,840 |
| 2005-03-07 | 698 | 698 | 688 | 689 | 27,000 | 6,890 |
| 2005-03-04 | 687 | 698 | 680 | 698 | 23,000 | 6,980 |
| 2005-03-03 | 695 | 700 | 687 | 688 | 87,000 | 6,880 |
| 2005-03-02 | 658 | 684 | 653 | 675 | 85,000 | 6,750 |
| 2005-03-01 | 651 | 651 | 637 | 643 | 13,000 | 6,430 |
| 2005-02-28 | 652 | 655 | 632 | 647 | 29,000 | 6,470 |
| 2005-02-25 | 652 | 652 | 641 | 642 | 26,000 | 6,420 |
| 2005-02-24 | 645 | 660 | 645 | 648 | 14,000 | 6,480 |
| 2005-02-23 | 658 | 664 | 650 | 650 | 12,000 | 6,500 |
| 2005-02-22 | 659 | 666 | 652 | 658 | 32,000 | 6,580 |
| 2005-02-21 | 652 | 660 | 650 | 650 | 19,000 | 6,500 |
| 2005-02-18 | 644 | 653 | 644 | 650 | 14,000 | 6,500 |
| 2005-02-17 | 647 | 647 | 647 | 647 | 5,000 | 6,470 |
| 2005-02-16 | 650 | 651 | 645 | 650 | 28,000 | 6,500 |
| 2005-02-15 | 643 | 650 | 642 | 647 | 25,000 | 6,470 |
| 2005-02-14 | 650 | 660 | 640 | 650 | 48,000 | 6,500 |
| 2005-02-10 | 632 | 645 | 632 | 643 | 21,000 | 6,430 |
| 2005-02-09 | 622 | 635 | 622 | 623 | 10,000 | 6,230 |
| 2005-02-08 | 625 | 625 | 621 | 621 | 2,000 | 6,210 |
| 2005-02-07 | 624 | 625 | 612 | 625 | 10,000 | 6,250 |
| 2005-02-04 | 623 | 623 | 612 | 617 | 15,000 | 6,170 |
| 2005-02-03 | 615 | 621 | 615 | 621 | 13,000 | 6,210 |
| 2005-02-02 | 615 | 619 | 609 | 615 | 18,000 | 6,150 |
| 2005-02-01 | 609 | 609 | 604 | 607 | 13,000 | 6,070 |
| 2005-01-31 | 601 | 610 | 601 | 610 | 12,000 | 6,100 |
| 2005-01-28 | 611 | 611 | 601 | 606 | 15,000 | 6,060 |
| 2005-01-27 | 603 | 610 | 597 | 601 | 30,000 | 6,010 |
| 2005-01-26 | 611 | 619 | 600 | 603 | 52,000 | 6,030 |
| 2005-01-25 | 622 | 622 | 610 | 611 | 16,000 | 6,110 |
| 2005-01-24 | 617 | 624 | 608 | 619 | 14,000 | 6,190 |
| 2005-01-21 | 610 | 618 | 606 | 616 | 13,000 | 6,160 |
| 2005-01-20 | 617 | 620 | 610 | 620 | 22,000 | 6,200 |
| 2005-01-19 | 619 | 619 | 613 | 617 | 16,000 | 6,170 |
| 2005-01-18 | 619 | 619 | 611 | 615 | 10,000 | 6,150 |
| 2005-01-17 | 606 | 610 | 602 | 610 | 16,000 | 6,100 |
| 2005-01-14 | 594 | 602 | 589 | 601 | 25,000 | 6,010 |
| 2005-01-13 | 611 | 611 | 600 | 604 | 27,000 | 6,040 |
| 2005-01-12 | 613 | 616 | 610 | 612 | 12,000 | 6,120 |
| 2005-01-11 | 614 | 622 | 614 | 622 | 21,000 | 6,220 |
| 2005-01-07 | 603 | 610 | 589 | 605 | 67,000 | 6,050 |
| 2005-01-06 | 588 | 602 | 588 | 602 | 32,000 | 6,020 |
| 2005-01-05 | 576 | 594 | 576 | 589 | 22,000 | 5,890 |
| 2005-01-04 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-01-27]1株→1.05株 [1986-03-27]1株→1.1株
