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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 262 | 265 | 262 | 264 | 6,000 | 880 |
| 2007-12-27 | 259 | 264 | 259 | 262 | 11,000 | 873.33 |
| 2007-12-26 | 253 | 259 | 253 | 255 | 14,000 | 850 |
| 2007-12-25 | 276 | 276 | 257 | 258 | 36,000 | 860 |
| 2007-12-21 | 261 | 261 | 255 | 261 | 37,000 | 870 |
| 2007-12-20 | 299 | 299 | 280 | 281 | 19,000 | 936.67 |
| 2007-12-19 | 295 | 295 | 291 | 292 | 17,000 | 973.33 |
| 2007-12-18 | 300 | 300 | 300 | 300 | 6,000 | 1,000 |
| 2007-12-17 | 304 | 305 | 301 | 301 | 10,000 | 1,003.33 |
| 2007-12-14 | 310 | 310 | 303 | 303 | 19,000 | 1,010 |
| 2007-12-13 | 314 | 314 | 310 | 310 | 7,000 | 1,033.33 |
| 2007-12-12 | 317 | 317 | 314 | 314 | 9,000 | 1,046.67 |
| 2007-12-11 | 324 | 324 | 311 | 312 | 25,000 | 1,040 |
| 2007-12-10 | 316 | 326 | 316 | 325 | 15,000 | 1,083.33 |
| 2007-12-07 | 336 | 336 | 325 | 326 | 21,000 | 1,086.67 |
| 2007-12-06 | 316 | 321 | 316 | 321 | 8,000 | 1,070 |
| 2007-12-05 | 314 | 317 | 303 | 317 | 18,000 | 1,056.67 |
| 2007-12-04 | 314 | 322 | 313 | 319 | 8,000 | 1,063.33 |
| 2007-12-03 | 331 | 331 | 320 | 321 | 9,000 | 1,070 |
| 2007-11-30 | 314 | 326 | 314 | 321 | 15,000 | 1,070 |
| 2007-11-29 | 307 | 322 | 307 | 314 | 15,000 | 1,046.67 |
| 2007-11-28 | 308 | 310 | 307 | 307 | 5,000 | 1,023.33 |
| 2007-11-27 | 300 | 310 | 298 | 307 | 20,000 | 1,023.33 |
| 2007-11-26 | 327 | 327 | 305 | 314 | 29,000 | 1,046.67 |
| 2007-11-22 | 318 | 320 | 317 | 317 | 13,000 | 1,056.67 |
| 2007-11-21 | 317 | 328 | 316 | 323 | 27,000 | 1,076.67 |
| 2007-11-20 | 303 | 312 | 303 | 312 | 20,000 | 1,040 |
| 2007-11-19 | 325 | 326 | 318 | 318 | 8,000 | 1,060 |
| 2007-11-16 | 338 | 338 | 332 | 332 | 36,000 | 1,106.67 |
| 2007-11-15 | 321 | 326 | 321 | 323 | 14,000 | 1,076.67 |
| 2007-11-14 | 318 | 320 | 318 | 320 | 5,000 | 1,066.67 |
| 2007-11-13 | 335 | 335 | 323 | 323 | 10,000 | 1,076.67 |
| 2007-11-12 | 329 | 329 | 320 | 320 | 33,000 | 1,066.67 |
| 2007-11-09 | 334 | 337 | 334 | 336 | 12,000 | 1,120 |
| 2007-11-08 | 350 | 350 | 336 | 342 | 12,000 | 1,140 |
| 2007-11-07 | 353 | 353 | 351 | 351 | 8,000 | 1,170 |
| 2007-11-06 | 354 | 361 | 354 | 361 | 9,000 | 1,203.33 |
| 2007-11-05 | 360 | 368 | 360 | 364 | 9,000 | 1,213.33 |
| 2007-11-02 | 358 | 358 | 350 | 357 | 12,000 | 1,190 |
| 2007-11-01 | 356 | 361 | 355 | 361 | 7,000 | 1,203.33 |
| 2007-10-31 | 358 | 358 | 351 | 355 | 15,000 | 1,183.33 |
| 2007-10-30 | 347 | 354 | 340 | 348 | 30,000 | 1,160 |
| 2007-10-29 | 355 | 355 | 342 | 347 | 20,000 | 1,156.67 |
| 2007-10-26 | 347 | 347 | 337 | 346 | 5,000 | 1,153.33 |
| 2007-10-25 | 346 | 351 | 346 | 350 | 11,000 | 1,166.67 |
| 2007-10-24 | 353 | 353 | 345 | 345 | 18,000 | 1,150 |
| 2007-10-23 | 351 | 353 | 350 | 353 | 12,000 | 1,176.67 |
| 2007-10-22 | 352 | 357 | 352 | 356 | 14,000 | 1,186.67 |
| 2007-10-19 | 364 | 364 | 360 | 361 | 15,000 | 1,203.33 |
| 2007-10-18 | 365 | 368 | 364 | 364 | 8,000 | 1,213.33 |
| 2007-10-17 | 365 | 366 | 363 | 365 | 11,000 | 1,216.67 |
| 2007-10-16 | 372 | 372 | 369 | 369 | 11,000 | 1,230 |
| 2007-10-15 | 374 | 378 | 374 | 377 | 6,000 | 1,256.67 |
| 2007-10-12 | 377 | 378 | 370 | 370 | 17,000 | 1,233.33 |
| 2007-10-11 | 379 | 380 | 377 | 377 | 13,000 | 1,256.67 |
| 2007-10-09 | 389 | 389 | 389 | 389 | 1,000 | 1,296.67 |
| 2007-10-05 | 386 | 391 | 386 | 388 | 6,000 | 1,293.33 |
| 2007-10-04 | 380 | 383 | 375 | 381 | 10,000 | 1,270 |
| 2007-10-03 | 390 | 391 | 390 | 390 | 4,000 | 1,300 |
| 2007-10-02 | 390 | 390 | 390 | 390 | 4,000 | 1,300 |
| 2007-10-01 | 389 | 389 | 379 | 389 | 6,000 | 1,296.67 |
| 2007-09-28 | 386 | 386 | 384 | 384 | 3,000 | 1,280 |
| 2007-09-27 | 387 | 391 | 386 | 391 | 8,000 | 1,303.33 |
| 2007-09-26 | 370 | 377 | 365 | 377 | 4,000 | 1,256.67 |
| 2007-09-25 | 388 | 388 | 370 | 370 | 5,000 | 1,233.33 |
| 2007-09-21 | 375 | 375 | 369 | 370 | 19,000 | 1,233.33 |
| 2007-09-20 | 367 | 367 | 358 | 360 | 18,000 | 1,200 |
| 2007-09-19 | 354 | 362 | 354 | 361 | 7,000 | 1,203.33 |
| 2007-09-18 | 352 | 362 | 352 | 352 | 4,000 | 1,173.33 |
| 2007-09-14 | 370 | 371 | 366 | 367 | 23,000 | 1,223.33 |
| 2007-09-13 | 378 | 378 | 376 | 376 | 2,000 | 1,253.33 |
| 2007-09-12 | 365 | 378 | 365 | 378 | 20,000 | 1,260 |
| 2007-09-11 | 386 | 386 | 370 | 373 | 16,000 | 1,243.33 |
| 2007-09-10 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2007-09-07 | 392 | 392 | 390 | 390 | 3,000 | 1,300 |
| 2007-09-06 | 399 | 400 | 395 | 396 | 6,000 | 1,320 |
| 2007-09-05 | 396 | 400 | 396 | 399 | 10,000 | 1,330 |
| 2007-09-04 | 400 | 410 | 394 | 395 | 18,000 | 1,316.67 |
| 2007-09-03 | 396 | 397 | 390 | 395 | 11,000 | 1,316.67 |
| 2007-08-31 | 406 | 406 | 406 | 406 | 4,000 | 1,353.33 |
| 2007-08-30 | 405 | 408 | 405 | 408 | 2,000 | 1,360 |
| 2007-08-29 | 408 | 413 | 408 | 413 | 5,000 | 1,376.67 |
| 2007-08-28 | 400 | 408 | 400 | 408 | 4,000 | 1,360 |
| 2007-08-27 | 425 | 425 | 415 | 415 | 13,000 | 1,383.33 |
| 2007-08-24 | 435 | 435 | 420 | 420 | 10,000 | 1,400 |
| 2007-08-23 | 426 | 435 | 425 | 426 | 10,000 | 1,420 |
| 2007-08-22 | 429 | 436 | 429 | 436 | 6,000 | 1,453.33 |
| 2007-08-21 | 417 | 417 | 415 | 415 | 3,000 | 1,383.33 |
| 2007-08-20 | 409 | 410 | 404 | 407 | 8,000 | 1,356.67 |
| 2007-08-17 | 402 | 402 | 390 | 390 | 13,000 | 1,300 |
| 2007-08-16 | 410 | 410 | 400 | 401 | 12,000 | 1,336.67 |
| 2007-08-15 | 412 | 412 | 408 | 408 | 15,000 | 1,360 |
| 2007-08-14 | 423 | 423 | 411 | 411 | 10,000 | 1,370 |
| 2007-08-13 | 413 | 414 | 413 | 413 | 5,000 | 1,376.67 |
| 2007-08-10 | 415 | 415 | 411 | 415 | 8,000 | 1,383.33 |
| 2007-08-09 | 411 | 416 | 411 | 416 | 8,000 | 1,386.67 |
| 2007-08-08 | 411 | 412 | 410 | 410 | 4,000 | 1,366.67 |
| 2007-08-07 | 413 | 413 | 410 | 410 | 7,000 | 1,366.67 |
| 2007-08-06 | 414 | 414 | 412 | 412 | 3,000 | 1,373.33 |
| 2007-08-03 | 416 | 416 | 410 | 410 | 10,000 | 1,366.67 |
| 2007-08-02 | 411 | 411 | 409 | 411 | 13,000 | 1,370 |
| 2007-08-01 | 411 | 415 | 410 | 415 | 8,000 | 1,383.33 |
| 2007-07-31 | 412 | 413 | 410 | 411 | 16,000 | 1,370 |
| 2007-07-30 | 418 | 418 | 415 | 415 | 4,000 | 1,383.33 |
| 2007-07-27 | 410 | 415 | 408 | 413 | 37,000 | 1,376.67 |
| 2007-07-26 | 412 | 413 | 411 | 411 | 9,000 | 1,370 |
| 2007-07-25 | 411 | 414 | 411 | 413 | 8,000 | 1,376.67 |
| 2007-07-24 | 414 | 414 | 407 | 410 | 41,000 | 1,366.67 |
| 2007-07-23 | 410 | 410 | 408 | 409 | 48,000 | 1,363.33 |
| 2007-07-20 | 410 | 410 | 409 | 409 | 48,000 | 1,363.33 |
| 2007-07-19 | 415 | 420 | 406 | 407 | 52,000 | 1,356.67 |
| 2007-07-18 | 426 | 426 | 420 | 420 | 24,000 | 1,400 |
| 2007-07-17 | 448 | 448 | 428 | 428 | 17,000 | 1,426.67 |
| 2007-07-13 | 454 | 454 | 450 | 450 | 8,000 | 1,500 |
| 2007-07-12 | 459 | 459 | 454 | 459 | 9,000 | 1,530 |
| 2007-07-11 | 448 | 452 | 448 | 449 | 15,000 | 1,496.67 |
| 2007-07-10 | 456 | 456 | 451 | 453 | 7,000 | 1,510 |
| 2007-07-09 | 466 | 467 | 459 | 461 | 9,000 | 1,536.67 |
| 2007-07-06 | 474 | 474 | 466 | 469 | 8,000 | 1,563.33 |
| 2007-07-05 | 485 | 485 | 483 | 483 | 2,000 | 1,610 |
| 2007-07-04 | 485 | 487 | 485 | 485 | 7,000 | 1,616.67 |
| 2007-07-03 | 477 | 484 | 468 | 484 | 11,000 | 1,613.33 |
| 2007-07-02 | 485 | 493 | 481 | 487 | 24,000 | 1,623.33 |
| 2007-06-29 | 505 | 505 | 493 | 500 | 19,000 | 1,666.67 |
| 2007-06-28 | 496 | 501 | 496 | 501 | 3,000 | 1,670 |
| 2007-06-27 | 501 | 501 | 494 | 494 | 9,000 | 1,646.67 |
| 2007-06-26 | 495 | 497 | 495 | 496 | 9,000 | 1,653.33 |
| 2007-06-25 | 511 | 514 | 500 | 501 | 12,000 | 1,670 |
| 2007-06-22 | 501 | 501 | 501 | 501 | 4,000 | 1,670 |
| 2007-06-21 | 502 | 503 | 502 | 503 | 4,000 | 1,676.67 |
| 2007-06-20 | 496 | 503 | 496 | 501 | 16,000 | 1,670 |
| 2007-06-19 | 496 | 503 | 496 | 503 | 9,000 | 1,676.67 |
| 2007-06-18 | 501 | 503 | 500 | 501 | 10,000 | 1,670 |
| 2007-06-15 | 505 | 505 | 495 | 501 | 4,000 | 1,670 |
| 2007-06-14 | 503 | 504 | 503 | 504 | 2,000 | 1,680 |
| 2007-06-13 | 510 | 510 | 510 | 510 | 2,000 | 1,700 |
| 2007-06-12 | 515 | 516 | 515 | 515 | 12,000 | 1,716.67 |
| 2007-06-11 | 516 | 516 | 506 | 516 | 20,000 | 1,720 |
| 2007-06-08 | 513 | 513 | 502 | 506 | 30,000 | 1,686.67 |
| 2007-06-07 | 525 | 525 | 510 | 513 | 21,000 | 1,710 |
| 2007-06-06 | 532 | 532 | 521 | 521 | 13,000 | 1,736.67 |
| 2007-06-05 | 490 | 513 | 490 | 512 | 29,000 | 1,706.67 |
| 2007-06-04 | 485 | 489 | 485 | 488 | 4,000 | 1,626.67 |
| 2007-06-01 | 489 | 490 | 488 | 488 | 12,000 | 1,626.67 |
| 2007-05-31 | 489 | 489 | 489 | 489 | 1,000 | 1,630 |
| 2007-05-30 | 489 | 489 | 488 | 488 | 10,000 | 1,626.67 |
| 2007-05-29 | 484 | 491 | 484 | 489 | 5,000 | 1,630 |
| 2007-05-28 | 498 | 498 | 491 | 491 | 5,000 | 1,636.67 |
| 2007-05-25 | 499 | 500 | 483 | 489 | 28,000 | 1,630 |
| 2007-05-24 | 496 | 496 | 496 | 496 | 2,000 | 1,653.33 |
| 2007-05-23 | 488 | 498 | 488 | 498 | 12,000 | 1,660 |
| 2007-05-22 | 492 | 499 | 488 | 498 | 24,000 | 1,660 |
| 2007-05-21 | 490 | 492 | 488 | 490 | 8,000 | 1,633.33 |
| 2007-05-18 | 498 | 499 | 489 | 489 | 35,000 | 1,630 |
| 2007-05-17 | 488 | 491 | 487 | 491 | 26,000 | 1,636.67 |
| 2007-05-16 | 480 | 485 | 480 | 483 | 9,000 | 1,610 |
| 2007-05-15 | 487 | 488 | 481 | 483 | 23,000 | 1,610 |
| 2007-05-14 | 474 | 490 | 470 | 482 | 24,000 | 1,606.67 |
| 2007-05-11 | 479 | 479 | 462 | 466 | 9,000 | 1,553.33 |
| 2007-05-10 | 477 | 480 | 468 | 474 | 17,000 | 1,580 |
| 2007-05-09 | 463 | 475 | 458 | 475 | 15,000 | 1,583.33 |
| 2007-05-08 | 458 | 462 | 456 | 462 | 10,000 | 1,540 |
| 2007-05-07 | 443 | 458 | 443 | 458 | 10,000 | 1,526.67 |
| 2007-05-02 | 430 | 453 | 429 | 453 | 28,000 | 1,510 |
| 2007-05-01 | 441 | 442 | 438 | 440 | 61,000 | 1,466.67 |
| 2007-04-27 | 452 | 460 | 452 | 460 | 5,000 | 1,533.33 |
| 2007-04-26 | 457 | 457 | 449 | 452 | 14,000 | 1,506.67 |
| 2007-04-25 | 455 | 459 | 450 | 456 | 26,000 | 1,520 |
| 2007-04-24 | 440 | 455 | 440 | 450 | 36,000 | 1,500 |
| 2007-04-23 | 454 | 454 | 440 | 440 | 7,000 | 1,466.67 |
| 2007-04-20 | 450 | 451 | 450 | 450 | 17,000 | 1,500 |
| 2007-04-19 | 450 | 453 | 450 | 453 | 39,000 | 1,510 |
| 2007-04-18 | 451 | 455 | 451 | 453 | 6,000 | 1,510 |
| 2007-04-17 | 451 | 451 | 447 | 450 | 21,000 | 1,500 |
| 2007-04-16 | 450 | 455 | 445 | 450 | 25,000 | 1,500 |
| 2007-04-13 | 457 | 460 | 445 | 450 | 23,000 | 1,500 |
| 2007-04-12 | 452 | 459 | 452 | 456 | 33,000 | 1,520 |
| 2007-04-11 | 463 | 463 | 452 | 452 | 15,000 | 1,506.67 |
| 2007-04-10 | 454 | 459 | 452 | 458 | 37,000 | 1,526.67 |
| 2007-04-09 | 473 | 478 | 458 | 469 | 31,000 | 1,563.33 |
| 2007-04-06 | 485 | 486 | 469 | 480 | 88,000 | 1,600 |
| 2007-04-05 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2007-04-04 | 486 | 494 | 485 | 494 | 17,000 | 1,646.67 |
| 2007-04-03 | 488 | 488 | 486 | 486 | 8,000 | 1,620 |
| 2007-04-02 | 495 | 495 | 485 | 485 | 25,000 | 1,616.67 |
| 2007-03-30 | 492 | 495 | 492 | 495 | 14,000 | 1,650 |
| 2007-03-29 | 490 | 495 | 490 | 492 | 20,000 | 1,640 |
| 2007-03-28 | 491 | 491 | 489 | 491 | 21,000 | 1,636.67 |
| 2007-03-27 | 489 | 490 | 483 | 489 | 15,000 | 1,630 |
| 2007-03-26 | 492 | 495 | 490 | 490 | 17,000 | 1,633.33 |
| 2007-03-23 | 492 | 495 | 490 | 495 | 55,000 | 1,650 |
| 2007-03-22 | 491 | 493 | 491 | 492 | 9,000 | 1,640 |
| 2007-03-20 | 493 | 493 | 492 | 492 | 5,000 | 1,640 |
| 2007-03-19 | 490 | 493 | 490 | 492 | 7,000 | 1,640 |
| 2007-03-16 | 491 | 491 | 485 | 485 | 10,000 | 1,616.67 |
| 2007-03-15 | 494 | 494 | 491 | 491 | 4,000 | 1,636.67 |
| 2007-03-14 | 499 | 499 | 490 | 494 | 16,000 | 1,646.67 |
| 2007-03-13 | 493 | 494 | 493 | 494 | 10,000 | 1,646.67 |
| 2007-03-12 | 495 | 495 | 492 | 492 | 3,000 | 1,640 |
| 2007-03-09 | 490 | 495 | 490 | 495 | 25,000 | 1,650 |
| 2007-03-08 | 495 | 497 | 490 | 497 | 7,000 | 1,656.67 |
| 2007-03-07 | 495 | 495 | 490 | 493 | 18,000 | 1,643.33 |
| 2007-03-06 | 481 | 496 | 476 | 493 | 16,000 | 1,643.33 |
| 2007-03-05 | 490 | 500 | 490 | 491 | 16,000 | 1,636.67 |
| 2007-03-02 | 504 | 510 | 491 | 495 | 10,000 | 1,650 |
| 2007-03-01 | 512 | 521 | 496 | 503 | 28,000 | 1,676.67 |
| 2007-02-28 | 484 | 521 | 480 | 508 | 43,000 | 1,693.33 |
| 2007-02-27 | 518 | 539 | 501 | 534 | 89,000 | 1,780 |
| 2007-02-26 | 497 | 514 | 497 | 506 | 38,000 | 1,686.67 |
| 2007-02-23 | 492 | 492 | 483 | 490 | 24,000 | 1,633.33 |
| 2007-02-22 | 482 | 485 | 475 | 483 | 9,000 | 1,610 |
| 2007-02-21 | 494 | 494 | 470 | 472 | 66,000 | 1,573.33 |
| 2007-02-20 | 488 | 495 | 480 | 484 | 59,000 | 1,613.33 |
| 2007-02-19 | 523 | 523 | 483 | 486 | 132,000 | 1,620 |
| 2007-02-16 | 462 | 470 | 462 | 468 | 14,000 | 1,560 |
| 2007-02-15 | 456 | 460 | 454 | 455 | 15,000 | 1,516.67 |
| 2007-02-14 | 455 | 456 | 455 | 455 | 8,000 | 1,516.67 |
| 2007-02-13 | 455 | 458 | 453 | 458 | 5,000 | 1,526.67 |
| 2007-02-09 | 455 | 459 | 455 | 458 | 13,000 | 1,526.67 |
| 2007-02-08 | 463 | 463 | 456 | 456 | 6,000 | 1,520 |
| 2007-02-07 | 460 | 460 | 458 | 458 | 4,000 | 1,526.67 |
| 2007-02-06 | 451 | 451 | 450 | 450 | 14,000 | 1,500 |
| 2007-02-05 | 458 | 461 | 451 | 451 | 13,000 | 1,503.33 |
| 2007-02-02 | 453 | 458 | 453 | 457 | 6,000 | 1,523.33 |
| 2007-02-01 | 442 | 454 | 442 | 453 | 9,000 | 1,510 |
| 2007-01-31 | 463 | 463 | 450 | 450 | 14,000 | 1,500 |
| 2007-01-30 | 461 | 463 | 458 | 463 | 13,000 | 1,543.33 |
| 2007-01-29 | 468 | 473 | 468 | 470 | 16,000 | 1,566.67 |
| 2007-01-26 | 475 | 477 | 475 | 477 | 6,000 | 1,590 |
| 2007-01-25 | 467 | 480 | 467 | 474 | 34,000 | 1,580 |
| 2007-01-24 | 453 | 462 | 453 | 462 | 9,000 | 1,540 |
| 2007-01-23 | 458 | 462 | 457 | 462 | 9,000 | 1,540 |
| 2007-01-22 | 459 | 460 | 458 | 458 | 27,000 | 1,526.67 |
| 2007-01-19 | 441 | 455 | 441 | 451 | 38,000 | 1,503.33 |
| 2007-01-18 | 437 | 438 | 433 | 437 | 14,000 | 1,456.67 |
| 2007-01-17 | 439 | 439 | 425 | 427 | 17,000 | 1,423.33 |
| 2007-01-16 | 441 | 441 | 436 | 439 | 20,000 | 1,463.33 |
| 2007-01-15 | 441 | 443 | 436 | 441 | 20,000 | 1,470 |
| 2007-01-12 | 441 | 446 | 431 | 439 | 29,000 | 1,463.33 |
| 2007-01-11 | 450 | 450 | 440 | 441 | 10,000 | 1,470 |
| 2007-01-10 | 459 | 459 | 450 | 454 | 49,000 | 1,513.33 |
| 2007-01-09 | 429 | 439 | 429 | 439 | 25,000 | 1,463.33 |
| 2007-01-05 | 424 | 425 | 418 | 419 | 14,000 | 1,396.67 |
| 2007-01-04 | 416 | 417 | 416 | 417 | 7,000 | 1,390 |
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