5923 高田機工(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 415 | 416 | 415 | 416 | 8,000 | 1,386.67 |
| 2006-12-28 | 420 | 424 | 418 | 418 | 18,000 | 1,393.33 |
| 2006-12-27 | 412 | 420 | 411 | 416 | 10,000 | 1,386.67 |
| 2006-12-26 | 426 | 426 | 410 | 420 | 49,000 | 1,400 |
| 2006-12-25 | 435 | 435 | 418 | 426 | 18,000 | 1,420 |
| 2006-12-22 | 450 | 450 | 432 | 433 | 38,000 | 1,443.33 |
| 2006-12-21 | 445 | 450 | 445 | 449 | 27,000 | 1,496.67 |
| 2006-12-20 | 441 | 445 | 441 | 445 | 8,000 | 1,483.33 |
| 2006-12-19 | 437 | 442 | 437 | 440 | 20,000 | 1,466.67 |
| 2006-12-18 | 442 | 442 | 430 | 435 | 20,000 | 1,450 |
| 2006-12-15 | 447 | 447 | 438 | 440 | 20,000 | 1,466.67 |
| 2006-12-14 | 435 | 449 | 431 | 442 | 32,000 | 1,473.33 |
| 2006-12-13 | 430 | 436 | 426 | 436 | 41,000 | 1,453.33 |
| 2006-12-12 | 453 | 453 | 432 | 438 | 54,000 | 1,460 |
| 2006-12-11 | 463 | 463 | 453 | 453 | 46,000 | 1,510 |
| 2006-12-08 | 471 | 475 | 468 | 468 | 133,000 | 1,560 |
| 2006-12-07 | 432 | 483 | 428 | 481 | 134,000 | 1,603.33 |
| 2006-12-06 | 433 | 442 | 433 | 442 | 14,000 | 1,473.33 |
| 2006-12-05 | 427 | 445 | 424 | 438 | 40,000 | 1,460 |
| 2006-12-04 | 415 | 427 | 404 | 427 | 27,000 | 1,423.33 |
| 2006-12-01 | 417 | 426 | 416 | 424 | 29,000 | 1,413.33 |
| 2006-11-30 | 402 | 407 | 397 | 407 | 23,000 | 1,356.67 |
| 2006-11-29 | 385 | 402 | 381 | 397 | 28,000 | 1,323.33 |
| 2006-11-28 | 372 | 389 | 367 | 388 | 34,000 | 1,293.33 |
| 2006-11-27 | 369 | 374 | 366 | 371 | 21,000 | 1,236.67 |
| 2006-11-24 | 368 | 373 | 364 | 364 | 16,000 | 1,213.33 |
| 2006-11-22 | 350 | 361 | 349 | 359 | 19,000 | 1,196.67 |
| 2006-11-21 | 333 | 354 | 333 | 350 | 34,000 | 1,166.67 |
| 2006-11-20 | 353 | 353 | 347 | 348 | 35,000 | 1,160 |
| 2006-11-17 | 375 | 375 | 362 | 362 | 12,000 | 1,206.67 |
| 2006-11-16 | 376 | 377 | 375 | 375 | 6,000 | 1,250 |
| 2006-11-15 | 382 | 382 | 381 | 381 | 8,000 | 1,270 |
| 2006-11-14 | 378 | 381 | 376 | 381 | 9,000 | 1,270 |
| 2006-11-13 | 385 | 387 | 380 | 380 | 9,000 | 1,266.67 |
| 2006-11-10 | 391 | 392 | 385 | 385 | 20,000 | 1,283.33 |
| 2006-11-09 | 395 | 395 | 392 | 393 | 10,000 | 1,310 |
| 2006-11-08 | 400 | 400 | 398 | 398 | 10,000 | 1,326.67 |
| 2006-11-07 | 401 | 401 | 400 | 401 | 7,000 | 1,336.67 |
| 2006-11-06 | 400 | 405 | 400 | 401 | 9,000 | 1,336.67 |
| 2006-11-02 | 402 | 402 | 402 | 402 | 2,000 | 1,340 |
| 2006-11-01 | 404 | 405 | 404 | 404 | 7,000 | 1,346.67 |
| 2006-10-31 | 408 | 409 | 405 | 405 | 24,000 | 1,350 |
| 2006-10-30 | 420 | 420 | 408 | 409 | 37,000 | 1,363.33 |
| 2006-10-27 | 419 | 424 | 410 | 418 | 32,000 | 1,393.33 |
| 2006-10-26 | 409 | 420 | 405 | 419 | 26,000 | 1,396.67 |
| 2006-10-25 | 422 | 425 | 414 | 414 | 21,000 | 1,380 |
| 2006-10-24 | 404 | 413 | 404 | 413 | 39,000 | 1,376.67 |
| 2006-10-23 | 394 | 404 | 394 | 404 | 25,000 | 1,346.67 |
| 2006-10-20 | 399 | 400 | 394 | 396 | 45,000 | 1,320 |
| 2006-10-19 | 408 | 408 | 400 | 404 | 12,000 | 1,346.67 |
| 2006-10-18 | 409 | 409 | 409 | 409 | 11,000 | 1,363.33 |
| 2006-10-17 | 410 | 415 | 410 | 411 | 37,000 | 1,370 |
| 2006-10-16 | 398 | 407 | 398 | 405 | 9,000 | 1,350 |
| 2006-10-13 | 405 | 405 | 401 | 403 | 9,000 | 1,343.33 |
| 2006-10-12 | 402 | 403 | 395 | 395 | 30,000 | 1,316.67 |
| 2006-10-11 | 408 | 408 | 407 | 407 | 3,000 | 1,356.67 |
| 2006-10-10 | 414 | 414 | 408 | 409 | 7,000 | 1,363.33 |
| 2006-10-06 | 408 | 408 | 406 | 407 | 7,000 | 1,356.67 |
| 2006-10-05 | 412 | 412 | 406 | 408 | 47,000 | 1,360 |
| 2006-10-04 | 422 | 422 | 415 | 416 | 26,000 | 1,386.67 |
| 2006-10-03 | 429 | 430 | 425 | 425 | 7,000 | 1,416.67 |
| 2006-10-02 | 435 | 435 | 432 | 433 | 10,000 | 1,443.33 |
| 2006-09-29 | 419 | 424 | 419 | 420 | 10,000 | 1,400 |
| 2006-09-28 | 418 | 418 | 418 | 418 | 2,000 | 1,393.33 |
| 2006-09-27 | 408 | 415 | 407 | 415 | 11,000 | 1,383.33 |
| 2006-09-26 | 403 | 406 | 403 | 406 | 6,000 | 1,353.33 |
| 2006-09-25 | 413 | 413 | 403 | 405 | 29,000 | 1,350 |
| 2006-09-22 | 417 | 417 | 402 | 415 | 60,000 | 1,383.33 |
| 2006-09-21 | 431 | 431 | 427 | 427 | 3,000 | 1,423.33 |
| 2006-09-20 | 415 | 424 | 415 | 421 | 16,000 | 1,403.33 |
| 2006-09-19 | 423 | 423 | 416 | 417 | 27,000 | 1,390 |
| 2006-09-15 | 425 | 426 | 425 | 426 | 12,000 | 1,420 |
| 2006-09-14 | 425 | 430 | 425 | 430 | 8,000 | 1,433.33 |
| 2006-09-13 | 435 | 435 | 430 | 431 | 12,000 | 1,436.67 |
| 2006-09-12 | 437 | 440 | 433 | 433 | 9,000 | 1,443.33 |
| 2006-09-11 | 436 | 441 | 436 | 437 | 24,000 | 1,456.67 |
| 2006-09-08 | 436 | 441 | 436 | 440 | 54,000 | 1,466.67 |
| 2006-09-07 | 444 | 449 | 444 | 446 | 20,000 | 1,486.67 |
| 2006-09-06 | 451 | 455 | 451 | 454 | 13,000 | 1,513.33 |
| 2006-09-05 | 441 | 448 | 441 | 448 | 14,000 | 1,493.33 |
| 2006-09-04 | 445 | 446 | 442 | 445 | 6,000 | 1,483.33 |
| 2006-09-01 | 441 | 448 | 441 | 443 | 29,000 | 1,476.67 |
| 2006-08-31 | 435 | 440 | 435 | 440 | 10,000 | 1,466.67 |
| 2006-08-30 | 440 | 440 | 434 | 434 | 5,000 | 1,446.67 |
| 2006-08-29 | 435 | 437 | 435 | 437 | 6,000 | 1,456.67 |
| 2006-08-28 | 440 | 440 | 432 | 432 | 26,000 | 1,440 |
| 2006-08-25 | 437 | 438 | 433 | 433 | 17,000 | 1,443.33 |
| 2006-08-24 | 437 | 437 | 433 | 433 | 6,000 | 1,443.33 |
| 2006-08-23 | 440 | 440 | 435 | 436 | 17,000 | 1,453.33 |
| 2006-08-22 | 441 | 444 | 439 | 441 | 14,000 | 1,470 |
| 2006-08-21 | 440 | 450 | 436 | 436 | 11,000 | 1,453.33 |
| 2006-08-18 | 441 | 448 | 441 | 445 | 11,000 | 1,483.33 |
| 2006-08-17 | 449 | 449 | 445 | 445 | 7,000 | 1,483.33 |
| 2006-08-16 | 431 | 439 | 431 | 439 | 10,000 | 1,463.33 |
| 2006-08-15 | 435 | 435 | 430 | 430 | 2,000 | 1,433.33 |
| 2006-08-14 | 440 | 442 | 433 | 436 | 9,000 | 1,453.33 |
| 2006-08-11 | 441 | 444 | 431 | 439 | 14,000 | 1,463.33 |
| 2006-08-10 | 435 | 452 | 435 | 445 | 13,000 | 1,483.33 |
| 2006-08-09 | 433 | 433 | 421 | 433 | 12,000 | 1,443.33 |
| 2006-08-08 | 435 | 436 | 433 | 433 | 8,000 | 1,443.33 |
| 2006-08-07 | 425 | 430 | 425 | 430 | 8,000 | 1,433.33 |
| 2006-08-04 | 421 | 426 | 421 | 426 | 6,000 | 1,420 |
| 2006-08-03 | 430 | 430 | 420 | 421 | 19,000 | 1,403.33 |
| 2006-08-02 | 429 | 435 | 426 | 428 | 18,000 | 1,426.67 |
| 2006-08-01 | 444 | 450 | 438 | 440 | 18,000 | 1,466.67 |
| 2006-07-31 | 445 | 450 | 444 | 444 | 18,000 | 1,480 |
| 2006-07-28 | 439 | 440 | 439 | 440 | 22,000 | 1,466.67 |
| 2006-07-27 | 433 | 440 | 429 | 434 | 18,000 | 1,446.67 |
| 2006-07-26 | 435 | 440 | 432 | 432 | 14,000 | 1,440 |
| 2006-07-25 | 446 | 463 | 437 | 440 | 33,000 | 1,466.67 |
| 2006-07-24 | 420 | 428 | 416 | 428 | 31,000 | 1,426.67 |
| 2006-07-21 | 441 | 442 | 435 | 435 | 40,000 | 1,450 |
| 2006-07-20 | 474 | 474 | 460 | 461 | 10,000 | 1,536.67 |
| 2006-07-19 | 454 | 454 | 454 | 454 | 7,000 | 1,513.33 |
| 2006-07-18 | 464 | 465 | 453 | 453 | 11,000 | 1,510 |
| 2006-07-14 | 477 | 478 | 474 | 474 | 5,000 | 1,580 |
| 2006-07-13 | 474 | 484 | 474 | 477 | 9,000 | 1,590 |
| 2006-07-12 | 486 | 487 | 471 | 474 | 11,000 | 1,580 |
| 2006-07-11 | 480 | 486 | 480 | 485 | 21,000 | 1,616.67 |
| 2006-07-10 | 470 | 479 | 470 | 479 | 12,000 | 1,596.67 |
| 2006-07-07 | 480 | 480 | 471 | 472 | 26,000 | 1,573.33 |
| 2006-07-06 | 484 | 484 | 477 | 479 | 9,000 | 1,596.67 |
| 2006-07-05 | 480 | 485 | 477 | 483 | 12,000 | 1,610 |
| 2006-07-04 | 480 | 486 | 480 | 486 | 8,000 | 1,620 |
| 2006-07-03 | 488 | 488 | 477 | 479 | 15,000 | 1,596.67 |
| 2006-06-30 | 489 | 489 | 480 | 489 | 18,000 | 1,630 |
| 2006-06-29 | 476 | 480 | 470 | 479 | 31,000 | 1,596.67 |
| 2006-06-28 | 488 | 488 | 480 | 481 | 13,000 | 1,603.33 |
| 2006-06-27 | 485 | 488 | 485 | 488 | 8,000 | 1,626.67 |
| 2006-06-26 | 497 | 497 | 487 | 489 | 9,000 | 1,630 |
| 2006-06-23 | 476 | 487 | 471 | 482 | 13,000 | 1,606.67 |
| 2006-06-22 | 479 | 483 | 476 | 483 | 21,000 | 1,610 |
| 2006-06-21 | 480 | 485 | 478 | 478 | 11,000 | 1,593.33 |
| 2006-06-20 | 486 | 486 | 481 | 482 | 5,000 | 1,606.67 |
| 2006-06-19 | 485 | 486 | 484 | 486 | 4,000 | 1,620 |
| 2006-06-16 | 481 | 488 | 481 | 486 | 17,000 | 1,620 |
| 2006-06-15 | 477 | 480 | 476 | 480 | 7,000 | 1,600 |
| 2006-06-14 | 477 | 479 | 475 | 476 | 10,000 | 1,586.67 |
| 2006-06-13 | 477 | 481 | 475 | 475 | 17,000 | 1,583.33 |
| 2006-06-12 | 483 | 484 | 480 | 483 | 27,000 | 1,610 |
| 2006-06-09 | 485 | 495 | 481 | 486 | 53,000 | 1,620 |
| 2006-06-08 | 501 | 505 | 480 | 480 | 21,000 | 1,600 |
| 2006-06-07 | 502 | 506 | 501 | 501 | 12,000 | 1,670 |
| 2006-06-06 | 519 | 519 | 511 | 511 | 10,000 | 1,703.33 |
| 2006-06-05 | 528 | 530 | 521 | 523 | 14,000 | 1,743.33 |
| 2006-06-02 | 530 | 530 | 519 | 528 | 35,000 | 1,760 |
| 2006-06-01 | 545 | 545 | 530 | 534 | 9,000 | 1,780 |
| 2006-05-31 | 535 | 535 | 518 | 524 | 28,000 | 1,746.67 |
| 2006-05-30 | 535 | 537 | 529 | 529 | 11,000 | 1,763.33 |
| 2006-05-29 | 520 | 550 | 520 | 536 | 55,000 | 1,786.67 |
| 2006-05-26 | 551 | 551 | 510 | 526 | 69,000 | 1,753.33 |
| 2006-05-25 | 559 | 571 | 540 | 542 | 45,000 | 1,806.67 |
| 2006-05-24 | 550 | 550 | 527 | 535 | 38,000 | 1,783.33 |
| 2006-05-23 | 551 | 551 | 541 | 543 | 12,000 | 1,810 |
| 2006-05-22 | 571 | 571 | 516 | 541 | 44,000 | 1,803.33 |
| 2006-05-19 | 530 | 551 | 530 | 551 | 18,000 | 1,836.67 |
| 2006-05-18 | 539 | 542 | 532 | 542 | 15,000 | 1,806.67 |
| 2006-05-17 | 551 | 551 | 531 | 547 | 14,000 | 1,823.33 |
| 2006-05-16 | 551 | 560 | 534 | 546 | 43,000 | 1,820 |
| 2006-05-15 | 555 | 555 | 551 | 552 | 15,000 | 1,840 |
| 2006-05-12 | 556 | 564 | 550 | 564 | 14,000 | 1,880 |
| 2006-05-11 | 559 | 565 | 551 | 565 | 15,000 | 1,883.33 |
| 2006-05-10 | 565 | 574 | 565 | 566 | 7,000 | 1,886.67 |
| 2006-05-09 | 577 | 578 | 566 | 575 | 24,000 | 1,916.67 |
| 2006-05-08 | 585 | 585 | 572 | 577 | 18,000 | 1,923.33 |
| 2006-05-02 | 581 | 584 | 577 | 579 | 27,000 | 1,930 |
| 2006-05-01 | 590 | 593 | 579 | 589 | 24,000 | 1,963.33 |
| 2006-04-28 | 589 | 590 | 575 | 590 | 39,000 | 1,966.67 |
| 2006-04-27 | 581 | 589 | 580 | 589 | 16,000 | 1,963.33 |
| 2006-04-26 | 583 | 588 | 581 | 583 | 10,000 | 1,943.33 |
| 2006-04-25 | 585 | 585 | 582 | 582 | 12,000 | 1,940 |
| 2006-04-24 | 586 | 591 | 577 | 583 | 22,000 | 1,943.33 |
| 2006-04-21 | 585 | 595 | 585 | 595 | 14,000 | 1,983.33 |
| 2006-04-20 | 589 | 594 | 585 | 590 | 13,000 | 1,966.67 |
| 2006-04-19 | 606 | 606 | 595 | 595 | 7,000 | 1,983.33 |
| 2006-04-18 | 587 | 601 | 587 | 599 | 12,000 | 1,996.67 |
| 2006-04-17 | 605 | 605 | 588 | 588 | 18,000 | 1,960 |
| 2006-04-14 | 598 | 605 | 597 | 605 | 14,000 | 2,016.67 |
| 2006-04-13 | 598 | 603 | 596 | 596 | 12,000 | 1,986.67 |
| 2006-04-12 | 603 | 604 | 597 | 598 | 12,000 | 1,993.33 |
| 2006-04-11 | 602 | 607 | 597 | 604 | 20,000 | 2,013.33 |
| 2006-04-10 | 604 | 605 | 599 | 602 | 19,000 | 2,006.67 |
| 2006-04-07 | 610 | 612 | 609 | 611 | 27,000 | 2,036.67 |
| 2006-04-06 | 610 | 617 | 610 | 612 | 27,000 | 2,040 |
| 2006-04-05 | 606 | 612 | 605 | 611 | 16,000 | 2,036.67 |
| 2006-04-04 | 605 | 610 | 598 | 606 | 55,000 | 2,020 |
| 2006-04-03 | 607 | 608 | 602 | 605 | 16,000 | 2,016.67 |
| 2006-03-31 | 610 | 613 | 601 | 613 | 21,000 | 2,043.33 |
| 2006-03-30 | 617 | 618 | 610 | 610 | 18,000 | 2,033.33 |
| 2006-03-29 | 613 | 622 | 610 | 613 | 26,000 | 2,043.33 |
| 2006-03-28 | 617 | 622 | 617 | 622 | 7,000 | 2,073.33 |
| 2006-03-27 | 617 | 628 | 610 | 618 | 27,000 | 2,060 |
| 2006-03-24 | 620 | 620 | 615 | 615 | 15,000 | 2,050 |
| 2006-03-23 | 626 | 626 | 613 | 615 | 21,000 | 2,050 |
| 2006-03-22 | 630 | 630 | 619 | 619 | 26,000 | 2,063.33 |
| 2006-03-20 | 610 | 622 | 610 | 621 | 31,000 | 2,070 |
| 2006-03-17 | 615 | 615 | 605 | 609 | 17,000 | 2,030 |
| 2006-03-16 | 605 | 605 | 596 | 598 | 15,000 | 1,993.33 |
| 2006-03-15 | 592 | 614 | 592 | 604 | 29,000 | 2,013.33 |
| 2006-03-14 | 597 | 604 | 591 | 599 | 28,000 | 1,996.67 |
| 2006-03-13 | 606 | 606 | 599 | 602 | 22,000 | 2,006.67 |
| 2006-03-10 | 610 | 616 | 600 | 602 | 37,000 | 2,006.67 |
| 2006-03-09 | 583 | 605 | 583 | 600 | 33,000 | 2,000 |
| 2006-03-08 | 570 | 589 | 570 | 585 | 25,000 | 1,950 |
| 2006-03-07 | 559 | 569 | 548 | 569 | 31,000 | 1,896.67 |
| 2006-03-06 | 533 | 563 | 533 | 559 | 51,000 | 1,863.33 |
| 2006-03-03 | 554 | 554 | 532 | 532 | 52,000 | 1,773.33 |
| 2006-03-02 | 549 | 559 | 545 | 554 | 23,000 | 1,846.67 |
| 2006-03-01 | 546 | 555 | 546 | 548 | 40,000 | 1,826.67 |
| 2006-02-28 | 558 | 558 | 550 | 550 | 28,000 | 1,833.33 |
| 2006-02-27 | 569 | 570 | 548 | 558 | 60,000 | 1,860 |
| 2006-02-24 | 571 | 571 | 548 | 549 | 84,000 | 1,830 |
| 2006-02-23 | 565 | 579 | 563 | 571 | 19,000 | 1,903.33 |
| 2006-02-22 | 571 | 580 | 562 | 566 | 26,000 | 1,886.67 |
| 2006-02-21 | 550 | 580 | 550 | 572 | 29,000 | 1,906.67 |
| 2006-02-20 | 600 | 600 | 560 | 560 | 114,000 | 1,866.67 |
| 2006-02-17 | 610 | 612 | 594 | 601 | 28,000 | 2,003.33 |
| 2006-02-16 | 592 | 609 | 592 | 606 | 13,000 | 2,020 |
| 2006-02-15 | 618 | 618 | 590 | 598 | 34,000 | 1,993.33 |
| 2006-02-14 | 585 | 612 | 585 | 598 | 25,000 | 1,993.33 |
| 2006-02-13 | 612 | 612 | 585 | 601 | 61,000 | 2,003.33 |
| 2006-02-10 | 614 | 621 | 614 | 617 | 19,000 | 2,056.67 |
| 2006-02-09 | 620 | 624 | 611 | 611 | 21,000 | 2,036.67 |
| 2006-02-08 | 624 | 628 | 617 | 617 | 25,000 | 2,056.67 |
| 2006-02-07 | 630 | 630 | 611 | 624 | 32,000 | 2,080 |
| 2006-02-06 | 630 | 632 | 629 | 630 | 23,000 | 2,100 |
| 2006-02-03 | 632 | 634 | 629 | 629 | 39,000 | 2,096.67 |
| 2006-02-02 | 644 | 644 | 634 | 639 | 24,000 | 2,130 |
| 2006-02-01 | 633 | 646 | 633 | 640 | 28,000 | 2,133.33 |
| 2006-01-31 | 639 | 639 | 629 | 639 | 43,000 | 2,130 |
| 2006-01-30 | 637 | 649 | 634 | 642 | 76,000 | 2,140 |
| 2006-01-27 | 637 | 642 | 635 | 637 | 43,000 | 2,123.33 |
| 2006-01-26 | 646 | 646 | 637 | 640 | 23,000 | 2,133.33 |
| 2006-01-25 | 645 | 654 | 638 | 638 | 30,000 | 2,126.67 |
| 2006-01-24 | 635 | 648 | 635 | 639 | 30,000 | 2,130 |
| 2006-01-23 | 622 | 629 | 622 | 628 | 36,000 | 2,093.33 |
| 2006-01-20 | 630 | 639 | 623 | 629 | 33,000 | 2,096.67 |
| 2006-01-19 | 620 | 640 | 616 | 627 | 53,000 | 2,090 |
| 2006-01-18 | 635 | 635 | 620 | 630 | 74,000 | 2,100 |
| 2006-01-17 | 660 | 660 | 640 | 640 | 32,000 | 2,133.33 |
| 2006-01-16 | 664 | 664 | 655 | 657 | 68,000 | 2,190 |
| 2006-01-13 | 649 | 665 | 641 | 665 | 95,000 | 2,216.67 |
| 2006-01-12 | 642 | 642 | 634 | 640 | 182,000 | 2,133.33 |
| 2006-01-11 | 627 | 640 | 627 | 632 | 51,000 | 2,106.67 |
| 2006-01-10 | 635 | 635 | 628 | 628 | 89,000 | 2,093.33 |
| 2006-01-06 | 633 | 633 | 630 | 630 | 99,000 | 2,100 |
| 2006-01-05 | 630 | 635 | 622 | 633 | 41,000 | 2,110 |
| 2006-01-04 | 617 | 624 | 617 | 620 | 30,000 | 2,066.67 |
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