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	2,030
2005-12-29	601	618	601	613	59,000	2,043.33
2005-12-28	602	613	602	606	60,000	2,020
2005-12-27	603	608	601	605	65,000	2,016.67
2005-12-26	612	617	596	606	99,000	2,020
2005-12-22	630	632	619	622	32,000	2,073.33
2005-12-21	629	638	627	634	51,000	2,113.33
2005-12-20	630	633	627	629	22,000	2,096.67
2005-12-19	613	634	612	630	118,000	2,100
2005-12-16	625	625	615	620	40,000	2,066.67
2005-12-15	636	636	625	626	28,000	2,086.67
2005-12-14	645	645	634	638	25,000	2,126.67
2005-12-13	651	653	643	644	22,000	2,146.67
2005-12-12	638	654	638	654	20,000	2,180
2005-12-09	628	640	628	640	54,000	2,133.33
2005-12-08	648	648	633	645	8,000	2,150
2005-12-07	626	645	625	644	27,000	2,146.67
2005-12-06	634	649	623	623	23,000	2,076.67
2005-12-05	650	650	623	644	47,000	2,146.67
2005-12-02	635	650	624	650	56,000	2,166.67
2005-12-01	633	638	618	622	24,000	2,073.33
2005-11-30	625	636	625	631	20,000	2,103.33
2005-11-29	615	630	615	629	41,000	2,096.67
2005-11-28	630	631	610	625	18,000	2,083.33
2005-11-25	638	638	629	636	17,000	2,120
2005-11-24	654	654	629	629	36,000	2,096.67
2005-11-22	663	665	650	655	76,000	2,183.33
2005-11-21	655	661	655	657	24,000	2,190
2005-11-18	663	663	656	656	12,000	2,186.67
2005-11-17	645	663	645	663	42,000	2,210
2005-11-16	659	660	653	659	14,000	2,196.67
2005-11-15	656	659	653	659	19,000	2,196.67
2005-11-14	665	665	654	662	31,000	2,206.67
2005-11-11	663	664	656	664	35,000	2,213.33
2005-11-10	655	659	653	659	20,000	2,196.67
2005-11-09	654	655	650	654	35,000	2,180
2005-11-08	656	662	655	655	30,000	2,183.33
2005-11-07	664	664	651	652	38,000	2,173.33
2005-11-04	653	664	653	660	21,000	2,200
2005-11-02	658	662	650	650	29,000	2,166.67
2005-11-01	657	665	657	665	6,000	2,216.67
2005-10-31	660	663	651	657	19,000	2,190
2005-10-28	660	660	649	660	22,000	2,200
2005-10-27	660	675	650	666	28,000	2,220
2005-10-26	656	661	656	661	14,000	2,203.33
2005-10-25	658	658	646	648	14,000	2,160
2005-10-24	660	664	650	650	41,000	2,166.67
2005-10-21	650	660	646	660	29,000	2,200
2005-10-20	667	667	655	655	21,000	2,183.33
2005-10-19	683	683	660	665	47,000	2,216.67
2005-10-18	684	684	658	673	30,000	2,243.33
2005-10-17	670	680	660	674	20,000	2,246.67
2005-10-14	655	672	655	660	54,000	2,200
2005-10-13	664	664	653	655	33,000	2,183.33
2005-10-12	670	671	655	656	32,000	2,186.67
2005-10-11	662	662	655	661	27,000	2,203.33
2005-10-07	670	676	660	660	28,000	2,200
2005-10-06	663	676	663	668	22,000	2,226.67
2005-10-05	690	690	650	650	41,000	2,166.67
2005-10-04	703	703	682	682	37,000	2,273.33
2005-10-03	715	715	690	702	29,000	2,340
2005-09-30	723	723	715	716	15,000	2,386.67
2005-09-29	734	734	725	725	25,000	2,416.67
2005-09-28	730	734	730	734	5,000	2,446.67
2005-09-27	732	737	728	737	17,000	2,456.67
2005-09-26	739	749	739	747	11,000	2,490
2005-09-22	738	741	731	738	14,000	2,460
2005-09-21	746	746	732	737	13,000	2,456.67
2005-09-20	738	746	738	746	30,000	2,486.67
2005-09-16	752	753	742	748	20,000	2,493.33
2005-09-15	750	755	740	753	30,000	2,510
2005-09-14	733	743	733	739	15,000	2,463.33
2005-09-13	745	745	740	745	15,000	2,483.33
2005-09-12	740	740	727	730	21,000	2,433.33
2005-09-09	718	727	718	727	51,000	2,423.33
2005-09-08	735	735	715	715	17,000	2,383.33
2005-09-07	740	740	739	739	3,000	2,463.33
2005-09-06	741	750	740	740	15,000	2,466.67
2005-09-05	740	745	740	745	8,000	2,483.33
2005-09-02	748	750	743	750	8,000	2,500
2005-09-01	744	748	741	748	12,000	2,493.33
2005-08-31	749	749	742	742	4,000	2,473.33
2005-08-30	746	746	743	744	16,000	2,480
2005-08-29	744	752	742	743	11,000	2,476.67
2005-08-26	744	753	739	753	18,000	2,510
2005-08-25	755	755	742	743	15,000	2,476.67
2005-08-24	757	758	743	754	24,000	2,513.33
2005-08-23	757	760	755	758	25,000	2,526.67
2005-08-22	745	752	745	748	11,000	2,493.33
2005-08-19	738	745	737	744	13,000	2,480
2005-08-18	742	751	742	747	8,000	2,490
2005-08-17	743	752	743	745	6,000	2,483.33
2005-08-16	751	753	751	753	6,000	2,510
2005-08-15	754	754	749	752	5,000	2,506.67
2005-08-12	752	752	748	750	26,000	2,500
2005-08-11	755	755	753	753	6,000	2,510
2005-08-10	753	759	748	750	22,000	2,500
2005-08-09	733	750	733	747	28,000	2,490
2005-08-08	710	736	710	736	50,000	2,453.33
2005-08-05	731	731	713	718	40,000	2,393.33
2005-08-04	730	735	725	731	24,000	2,436.67
2005-08-03	727	737	727	730	14,000	2,433.33
2005-08-02	735	737	726	737	12,000	2,456.67
2005-08-01	714	744	714	735	33,000	2,450
2005-07-29	745	745	732	734	23,000	2,446.67
2005-07-28	747	747	735	739	27,000	2,463.33
2005-07-27	745	747	744	747	13,000	2,490
2005-07-26	753	753	739	743	25,000	2,476.67
2005-07-25	739	745	739	739	15,000	2,463.33
2005-07-22	743	743	739	739	13,000	2,463.33
2005-07-21	741	747	740	740	36,000	2,466.67
2005-07-20	740	740	735	738	7,000	2,460
2005-07-19	738	738	732	736	8,000	2,453.33
2005-07-15	736	740	731	737	10,000	2,456.67
2005-07-14	744	744	730	733	14,000	2,443.33
2005-07-13	735	740	734	740	33,000	2,466.67
2005-07-12	740	740	731	735	18,000	2,450
2005-07-11	728	738	728	737	18,000	2,456.67
2005-07-08	737	738	733	738	27,000	2,460
2005-07-07	738	739	733	737	8,000	2,456.67
2005-07-06	739	740	728	740	23,000	2,466.67
2005-07-05	738	740	736	739	24,000	2,463.33
2005-07-04	730	735	728	734	15,000	2,446.67
2005-07-01	737	740	717	717	17,000	2,390
2005-06-30	739	740	730	736	19,000	2,453.33
2005-06-29	735	740	726	740	25,000	2,466.67
2005-06-28	730	736	730	735	12,000	2,450
2005-06-27	715	730	715	730	36,000	2,433.33
2005-06-24	739	740	733	735	16,000	2,450
2005-06-23	744	744	734	740	14,000	2,466.67
2005-06-22	731	749	730	749	70,000	2,496.67
2005-06-21	730	730	726	729	29,000	2,430
2005-06-20	739	739	727	729	18,000	2,430
2005-06-17	740	744	731	744	38,000	2,480
2005-06-16	730	737	730	737	49,000	2,456.67
2005-06-15	727	731	725	731	49,000	2,436.67
2005-06-14	702	727	702	726	87,000	2,420
2005-06-13	705	715	705	712	23,000	2,373.33
2005-06-10	707	707	703	705	37,000	2,350
2005-06-09	714	714	706	707	11,000	2,356.67
2005-06-08	700	714	700	707	55,000	2,356.67
2005-06-07	692	701	680	698	58,000	2,326.67
2005-06-06	708	708	698	702	22,000	2,340
2005-06-03	705	706	704	706	25,000	2,353.33
2005-06-02	710	720	700	700	44,000	2,333.33
2005-06-01	699	714	695	700	55,000	2,333.33
2005-05-31	688	693	680	693	38,000	2,310
2005-05-30	662	680	662	678	63,000	2,260
2005-05-27	644	662	644	658	102,000	2,193.33
2005-05-26	647	664	640	650	37,000	2,166.67
2005-05-25	651	654	646	648	41,000	2,160
2005-05-24	660	670	642	661	102,000	2,203.33
2005-05-23	619	678	619	677	210,000	2,256.67
2005-05-20	666	705	666	689	124,000	2,296.67
2005-05-19	717	717	675	696	75,000	2,320
2005-05-18	729	729	720	723	39,000	2,410
2005-05-17	747	747	725	730	37,000	2,433.33
2005-05-16	725	752	725	734	140,000	2,446.67
2005-05-13	730	730	725	725	15,000	2,416.67
2005-05-12	726	730	726	730	9,000	2,433.33
2005-05-11	731	735	729	733	49,000	2,443.33
2005-05-10	728	736	727	736	36,000	2,453.33
2005-05-09	729	729	724	728	19,000	2,426.67
2005-05-06	729	730	723	729	28,000	2,430
2005-05-02	725	726	716	726	28,000	2,420
2005-04-28	730	730	726	727	16,000	2,423.33
2005-04-27	729	732	725	728	48,000	2,426.67
2005-04-26	729	734	728	729	116,000	2,430
2005-04-25	727	727	726	726	11,000	2,420
2005-04-22	728	728	723	727	20,000	2,423.33
2005-04-21	720	724	716	719	27,000	2,396.67
2005-04-20	726	730	722	728	38,000	2,426.67
2005-04-19	725	727	701	727	46,000	2,423.33
2005-04-18	716	727	716	726	76,000	2,420
2005-04-15	726	728	724	725	43,000	2,416.67
2005-04-14	730	730	727	729	8,000	2,430
2005-04-13	727	738	725	738	62,000	2,460
2005-04-12	728	730	725	727	59,000	2,423.33
2005-04-11	730	730	725	730	34,000	2,433.33
2005-04-08	725	730	725	730	38,000	2,433.33
2005-04-07	724	724	716	724	16,000	2,413.33
2005-04-06	720	726	720	724	26,000	2,413.33
2005-04-05	724	726	710	724	21,000	2,413.33
2005-04-04	721	722	718	722	23,000	2,406.67
2005-04-01	719	720	710	720	20,000	2,400
2005-03-31	718	718	717	718	24,000	2,393.33
2005-03-30	722	722	710	718	29,000	2,393.33
2005-03-29	730	735	720	726	114,000	2,420
2005-03-28	720	723	719	721	32,000	2,403.33
2005-03-25	727	729	720	725	65,000	2,416.67
2005-03-24	696	720	695	717	93,000	2,390
2005-03-23	693	698	686	692	127,000	2,306.67
2005-03-22	697	697	685	693	47,000	2,310
2005-03-18	684	687	675	687	29,000	2,290
2005-03-17	679	683	667	683	20,000	2,276.67
2005-03-16	678	678	665	665	21,000	2,216.67
2005-03-15	675	675	671	673	17,000	2,243.33
2005-03-14	676	680	666	679	4,000	2,263.33
2005-03-11	672	680	666	666	67,000	2,220
2005-03-10	672	680	670	670	32,000	2,233.33
2005-03-09	677	681	671	680	21,000	2,266.67
2005-03-08	696	696	680	684	18,000	2,280
2005-03-07	698	698	688	689	27,000	2,296.67
2005-03-04	687	698	680	698	23,000	2,326.67
2005-03-03	695	700	687	688	87,000	2,293.33
2005-03-02	658	684	653	675	85,000	2,250
2005-03-01	651	651	637	643	13,000	2,143.33
2005-02-28	652	655	632	647	29,000	2,156.67
2005-02-25	652	652	641	642	26,000	2,140
2005-02-24	645	660	645	648	14,000	2,160
2005-02-23	658	664	650	650	12,000	2,166.67
2005-02-22	659	666	652	658	32,000	2,193.33
2005-02-21	652	660	650	650	19,000	2,166.67
2005-02-18	644	653	644	650	14,000	2,166.67
2005-02-17	647	647	647	647	5,000	2,156.67
2005-02-16	650	651	645	650	28,000	2,166.67
2005-02-15	643	650	642	647	25,000	2,156.67
2005-02-14	650	660	640	650	48,000	2,166.67
2005-02-10	632	645	632	643	21,000	2,143.33
2005-02-09	622	635	622	623	10,000	2,076.67
2005-02-08	625	625	621	621	2,000	2,070
2005-02-07	624	625	612	625	10,000	2,083.33
2005-02-04	623	623	612	617	15,000	2,056.67
2005-02-03	615	621	615	621	13,000	2,070
2005-02-02	615	619	609	615	18,000	2,050
2005-02-01	609	609	604	607	13,000	2,023.33
2005-01-31	601	610	601	610	12,000	2,033.33
2005-01-28	611	611	601	606	15,000	2,020
2005-01-27	603	610	597	601	30,000	2,003.33
2005-01-26	611	619	600	603	52,000	2,010
2005-01-25	622	622	610	611	16,000	2,036.67
2005-01-24	617	624	608	619	14,000	2,063.33
2005-01-21	610	618	606	616	13,000	2,053.33
2005-01-20	617	620	610	620	22,000	2,066.67
2005-01-19	619	619	613	617	16,000	2,056.67
2005-01-18	619	619	611	615	10,000	2,050
2005-01-17	606	610	602	610	16,000	2,033.33
2005-01-14	594	602	589	601	25,000	2,003.33
2005-01-13	611	611	600	604	27,000	2,013.33
2005-01-12	613	616	610	612	12,000	2,040
2005-01-11	614	622	614	622	21,000	2,073.33
2005-01-07	603	610	589	605	67,000	2,016.67
2005-01-06	588	602	588	602	32,000	2,006.67
2005-01-05	576	594	576	589	22,000	1,963.33
2005-01-04	581	581	581	581	1,000	1,936.67

分割・併合履歴： [2024-09-27]1株→3株 [2017-09-27]1株→0.1株 [1989-01-27]1株→1.05株 [1986-03-27]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31