5923 高田機工(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282622652622646,0002,640
2007-12-2725926425926211,0002,620
2007-12-2625325925325514,0002,550
2007-12-2527627625725836,0002,580
2007-12-2126126125526137,0002,610
2007-12-2029929928028119,0002,810
2007-12-1929529529129217,0002,920
2007-12-183003003003006,0003,000
2007-12-1730430530130110,0003,010
2007-12-1431031030330319,0003,030
2007-12-133143143103107,0003,100
2007-12-123173173143149,0003,140
2007-12-1132432431131225,0003,120
2007-12-1031632631632515,0003,250
2007-12-0733633632532621,0003,260
2007-12-063163213163218,0003,210
2007-12-0531431730331718,0003,170
2007-12-043143223133198,0003,190
2007-12-033313313203219,0003,210
2007-11-3031432631432115,0003,210
2007-11-2930732230731415,0003,140
2007-11-283083103073075,0003,070
2007-11-2730031029830720,0003,070
2007-11-2632732730531429,0003,140
2007-11-2231832031731713,0003,170
2007-11-2131732831632327,0003,230
2007-11-2030331230331220,0003,120
2007-11-193253263183188,0003,180
2007-11-1633833833233236,0003,320
2007-11-1532132632132314,0003,230
2007-11-143183203183205,0003,200
2007-11-1333533532332310,0003,230
2007-11-1232932932032033,0003,200
2007-11-0933433733433612,0003,360
2007-11-0835035033634212,0003,420
2007-11-073533533513518,0003,510
2007-11-063543613543619,0003,610
2007-11-053603683603649,0003,640
2007-11-0235835835035712,0003,570
2007-11-013563613553617,0003,610
2007-10-3135835835135515,0003,550
2007-10-3034735434034830,0003,480
2007-10-2935535534234720,0003,470
2007-10-263473473373465,0003,460
2007-10-2534635134635011,0003,500
2007-10-2435335334534518,0003,450
2007-10-2335135335035312,0003,530
2007-10-2235235735235614,0003,560
2007-10-1936436436036115,0003,610
2007-10-183653683643648,0003,640
2007-10-1736536636336511,0003,650
2007-10-1637237236936911,0003,690
2007-10-153743783743776,0003,770
2007-10-1237737837037017,0003,700
2007-10-1137938037737713,0003,770
2007-10-093893893893891,0003,890
2007-10-053863913863886,0003,880
2007-10-0438038337538110,0003,810
2007-10-033903913903904,0003,900
2007-10-023903903903904,0003,900
2007-10-013893893793896,0003,890
2007-09-283863863843843,0003,840
2007-09-273873913863918,0003,910
2007-09-263703773653774,0003,770
2007-09-253883883703705,0003,700
2007-09-2137537536937019,0003,700
2007-09-2036736735836018,0003,600
2007-09-193543623543617,0003,610
2007-09-183523623523524,0003,520
2007-09-1437037136636723,0003,670
2007-09-133783783763762,0003,760
2007-09-1236537836537820,0003,780
2007-09-1138638637037316,0003,730
2007-09-103903903903901,0003,900
2007-09-073923923903903,0003,900
2007-09-063994003953966,0003,960
2007-09-0539640039639910,0003,990
2007-09-0440041039439518,0003,950
2007-09-0339639739039511,0003,950
2007-08-314064064064064,0004,060
2007-08-304054084054082,0004,080
2007-08-294084134084135,0004,130
2007-08-284004084004084,0004,080
2007-08-2742542541541513,0004,150
2007-08-2443543542042010,0004,200
2007-08-2342643542542610,0004,260
2007-08-224294364294366,0004,360
2007-08-214174174154153,0004,150
2007-08-204094104044078,0004,070
2007-08-1740240239039013,0003,900
2007-08-1641041040040112,0004,010
2007-08-1541241240840815,0004,080
2007-08-1442342341141110,0004,110
2007-08-134134144134135,0004,130
2007-08-104154154114158,0004,150
2007-08-094114164114168,0004,160
2007-08-084114124104104,0004,100
2007-08-074134134104107,0004,100
2007-08-064144144124123,0004,120
2007-08-0341641641041010,0004,100
2007-08-0241141140941113,0004,110
2007-08-014114154104158,0004,150
2007-07-3141241341041116,0004,110
2007-07-304184184154154,0004,150
2007-07-2741041540841337,0004,130
2007-07-264124134114119,0004,110
2007-07-254114144114138,0004,130
2007-07-2441441440741041,0004,100
2007-07-2341041040840948,0004,090
2007-07-2041041040940948,0004,090
2007-07-1941542040640752,0004,070
2007-07-1842642642042024,0004,200
2007-07-1744844842842817,0004,280
2007-07-134544544504508,0004,500
2007-07-124594594544599,0004,590
2007-07-1144845244844915,0004,490
2007-07-104564564514537,0004,530
2007-07-094664674594619,0004,610
2007-07-064744744664698,0004,690
2007-07-054854854834832,0004,830
2007-07-044854874854857,0004,850
2007-07-0347748446848411,0004,840
2007-07-0248549348148724,0004,870
2007-06-2950550549350019,0005,000
2007-06-284965014965013,0005,010
2007-06-275015014944949,0004,940
2007-06-264954974954969,0004,960
2007-06-2551151450050112,0005,010
2007-06-225015015015014,0005,010
2007-06-215025035025034,0005,030
2007-06-2049650349650116,0005,010
2007-06-194965034965039,0005,030
2007-06-1850150350050110,0005,010
2007-06-155055054955014,0005,010
2007-06-145035045035042,0005,040
2007-06-135105105105102,0005,100
2007-06-1251551651551512,0005,150
2007-06-1151651650651620,0005,160
2007-06-0851351350250630,0005,060
2007-06-0752552551051321,0005,130
2007-06-0653253252152113,0005,210
2007-06-0549051349051229,0005,120
2007-06-044854894854884,0004,880
2007-06-0148949048848812,0004,880
2007-05-314894894894891,0004,890
2007-05-3048948948848810,0004,880
2007-05-294844914844895,0004,890
2007-05-284984984914915,0004,910
2007-05-2549950048348928,0004,890
2007-05-244964964964962,0004,960
2007-05-2348849848849812,0004,980
2007-05-2249249948849824,0004,980
2007-05-214904924884908,0004,900
2007-05-1849849948948935,0004,890
2007-05-1748849148749126,0004,910
2007-05-164804854804839,0004,830
2007-05-1548748848148323,0004,830
2007-05-1447449047048224,0004,820
2007-05-114794794624669,0004,660
2007-05-1047748046847417,0004,740
2007-05-0946347545847515,0004,750
2007-05-0845846245646210,0004,620
2007-05-0744345844345810,0004,580
2007-05-0243045342945328,0004,530
2007-05-0144144243844061,0004,400
2007-04-274524604524605,0004,600
2007-04-2645745744945214,0004,520
2007-04-2545545945045626,0004,560
2007-04-2444045544045036,0004,500
2007-04-234544544404407,0004,400
2007-04-2045045145045017,0004,500
2007-04-1945045345045339,0004,530
2007-04-184514554514536,0004,530
2007-04-1745145144745021,0004,500
2007-04-1645045544545025,0004,500
2007-04-1345746044545023,0004,500
2007-04-1245245945245633,0004,560
2007-04-1146346345245215,0004,520
2007-04-1045445945245837,0004,580
2007-04-0947347845846931,0004,690
2007-04-0648548646948088,0004,800
2007-04-055005005005002,0005,000
2007-04-0448649448549417,0004,940
2007-04-034884884864868,0004,860
2007-04-0249549548548525,0004,850
2007-03-3049249549249514,0004,950
2007-03-2949049549049220,0004,920
2007-03-2849149148949121,0004,910
2007-03-2748949048348915,0004,890
2007-03-2649249549049017,0004,900
2007-03-2349249549049555,0004,950
2007-03-224914934914929,0004,920
2007-03-204934934924925,0004,920
2007-03-194904934904927,0004,920
2007-03-1649149148548510,0004,850
2007-03-154944944914914,0004,910
2007-03-1449949949049416,0004,940
2007-03-1349349449349410,0004,940
2007-03-124954954924923,0004,920
2007-03-0949049549049525,0004,950
2007-03-084954974904977,0004,970
2007-03-0749549549049318,0004,930
2007-03-0648149647649316,0004,930
2007-03-0549050049049116,0004,910
2007-03-0250451049149510,0004,950
2007-03-0151252149650328,0005,030
2007-02-2848452148050843,0005,080
2007-02-2751853950153489,0005,340
2007-02-2649751449750638,0005,060
2007-02-2349249248349024,0004,900
2007-02-224824854754839,0004,830
2007-02-2149449447047266,0004,720
2007-02-2048849548048459,0004,840
2007-02-19523523483486132,0004,860
2007-02-1646247046246814,0004,680
2007-02-1545646045445515,0004,550
2007-02-144554564554558,0004,550
2007-02-134554584534585,0004,580
2007-02-0945545945545813,0004,580
2007-02-084634634564566,0004,560
2007-02-074604604584584,0004,580
2007-02-0645145145045014,0004,500
2007-02-0545846145145113,0004,510
2007-02-024534584534576,0004,570
2007-02-014424544424539,0004,530
2007-01-3146346345045014,0004,500
2007-01-3046146345846313,0004,630
2007-01-2946847346847016,0004,700
2007-01-264754774754776,0004,770
2007-01-2546748046747434,0004,740
2007-01-244534624534629,0004,620
2007-01-234584624574629,0004,620
2007-01-2245946045845827,0004,580
2007-01-1944145544145138,0004,510
2007-01-1843743843343714,0004,370
2007-01-1743943942542717,0004,270
2007-01-1644144143643920,0004,390
2007-01-1544144343644120,0004,410
2007-01-1244144643143929,0004,390
2007-01-1145045044044110,0004,410
2007-01-1045945945045449,0004,540
2007-01-0942943942943925,0004,390
2007-01-0542442541841914,0004,190
2007-01-044164174164177,0004,170

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