5923 高田機工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 135 | 135 | 134 | 134 | 3,000 | 446.67 |
| 2008-12-29 | 125 | 135 | 125 | 132 | 13,000 | 440 |
| 2008-12-26 | 130 | 132 | 130 | 130 | 16,000 | 433.33 |
| 2008-12-25 | 136 | 136 | 125 | 125 | 30,000 | 416.67 |
| 2008-12-24 | 127 | 127 | 123 | 126 | 20,000 | 420 |
| 2008-12-22 | 117 | 136 | 117 | 132 | 87,000 | 440 |
| 2008-12-19 | 113 | 115 | 113 | 115 | 3,000 | 383.33 |
| 2008-12-18 | 113 | 119 | 113 | 118 | 18,000 | 393.33 |
| 2008-12-17 | 113 | 116 | 112 | 116 | 21,000 | 386.67 |
| 2008-12-16 | 115 | 115 | 111 | 113 | 16,000 | 376.67 |
| 2008-12-15 | 115 | 115 | 111 | 115 | 39,000 | 383.33 |
| 2008-12-12 | 120 | 120 | 115 | 116 | 35,000 | 386.67 |
| 2008-12-11 | 120 | 120 | 116 | 119 | 9,000 | 396.67 |
| 2008-12-10 | 117 | 119 | 115 | 119 | 14,000 | 396.67 |
| 2008-12-09 | 118 | 120 | 117 | 120 | 14,000 | 400 |
| 2008-12-08 | 123 | 124 | 117 | 118 | 22,000 | 393.33 |
| 2008-12-05 | 127 | 127 | 121 | 124 | 26,000 | 413.33 |
| 2008-12-04 | 117 | 122 | 116 | 122 | 27,000 | 406.67 |
| 2008-12-03 | 121 | 124 | 118 | 124 | 26,000 | 413.33 |
| 2008-12-02 | 124 | 125 | 124 | 124 | 12,000 | 413.33 |
| 2008-12-01 | 135 | 135 | 130 | 135 | 11,000 | 450 |
| 2008-11-28 | 134 | 135 | 133 | 135 | 5,000 | 450 |
| 2008-11-27 | 135 | 140 | 135 | 139 | 5,000 | 463.33 |
| 2008-11-26 | 135 | 136 | 135 | 136 | 5,000 | 453.33 |
| 2008-11-25 | 151 | 151 | 141 | 141 | 21,000 | 470 |
| 2008-11-21 | 121 | 136 | 121 | 136 | 9,000 | 453.33 |
| 2008-11-20 | 134 | 134 | 121 | 121 | 12,000 | 403.33 |
| 2008-11-19 | 136 | 136 | 127 | 129 | 8,000 | 430 |
| 2008-11-17 | 132 | 136 | 132 | 136 | 5,000 | 453.33 |
| 2008-11-14 | 132 | 137 | 132 | 132 | 9,000 | 440 |
| 2008-11-13 | 140 | 145 | 130 | 130 | 18,000 | 433.33 |
| 2008-11-12 | 140 | 142 | 139 | 142 | 14,000 | 473.33 |
| 2008-11-11 | 143 | 143 | 137 | 138 | 5,000 | 460 |
| 2008-11-10 | 139 | 144 | 133 | 139 | 15,000 | 463.33 |
| 2008-11-07 | 133 | 150 | 128 | 139 | 12,000 | 463.33 |
| 2008-11-06 | 132 | 135 | 132 | 133 | 12,000 | 443.33 |
| 2008-11-05 | 126 | 133 | 126 | 133 | 18,000 | 443.33 |
| 2008-11-04 | 130 | 130 | 124 | 124 | 27,000 | 413.33 |
| 2008-10-31 | 136 | 141 | 128 | 129 | 14,000 | 430 |
| 2008-10-30 | 137 | 138 | 134 | 134 | 42,000 | 446.67 |
| 2008-10-29 | 141 | 141 | 134 | 140 | 20,000 | 466.67 |
| 2008-10-28 | 133 | 134 | 129 | 131 | 21,000 | 436.67 |
| 2008-10-27 | 138 | 143 | 133 | 133 | 29,000 | 443.33 |
| 2008-10-24 | 135 | 135 | 129 | 133 | 12,000 | 443.33 |
| 2008-10-23 | 126 | 130 | 126 | 130 | 13,000 | 433.33 |
| 2008-10-22 | 131 | 134 | 130 | 132 | 18,000 | 440 |
| 2008-10-21 | 137 | 137 | 131 | 131 | 18,000 | 436.67 |
| 2008-10-20 | 122 | 137 | 122 | 137 | 38,000 | 456.67 |
| 2008-10-17 | 144 | 157 | 127 | 127 | 58,000 | 423.33 |
| 2008-10-16 | 150 | 154 | 131 | 131 | 47,000 | 436.67 |
| 2008-10-15 | 133 | 162 | 133 | 160 | 51,000 | 533.33 |
| 2008-10-14 | 141 | 146 | 126 | 146 | 20,000 | 486.67 |
| 2008-10-10 | 110 | 130 | 110 | 111 | 29,000 | 370 |
| 2008-10-09 | 115 | 124 | 115 | 122 | 18,000 | 406.67 |
| 2008-10-08 | 151 | 151 | 120 | 125 | 25,000 | 416.67 |
| 2008-10-07 | 158 | 159 | 146 | 151 | 36,000 | 503.33 |
| 2008-10-06 | 165 | 165 | 155 | 156 | 20,000 | 520 |
| 2008-10-03 | 165 | 165 | 160 | 164 | 11,000 | 546.67 |
| 2008-10-02 | 166 | 166 | 161 | 166 | 10,000 | 553.33 |
| 2008-10-01 | 169 | 169 | 162 | 162 | 4,000 | 540 |
| 2008-09-30 | 163 | 169 | 162 | 169 | 11,000 | 563.33 |
| 2008-09-29 | 167 | 167 | 167 | 167 | 2,000 | 556.67 |
| 2008-09-26 | 170 | 175 | 165 | 166 | 19,000 | 553.33 |
| 2008-09-25 | 179 | 180 | 179 | 180 | 9,000 | 600 |
| 2008-09-24 | 183 | 183 | 176 | 180 | 20,000 | 600 |
| 2008-09-22 | 180 | 180 | 172 | 173 | 9,000 | 576.67 |
| 2008-09-19 | 161 | 170 | 161 | 170 | 12,000 | 566.67 |
| 2008-09-18 | 163 | 168 | 160 | 168 | 6,000 | 560 |
| 2008-09-17 | 160 | 163 | 159 | 163 | 5,000 | 543.33 |
| 2008-09-16 | 160 | 160 | 159 | 159 | 9,000 | 530 |
| 2008-09-12 | 161 | 163 | 161 | 163 | 23,000 | 543.33 |
| 2008-09-11 | 165 | 166 | 165 | 165 | 11,000 | 550 |
| 2008-09-10 | 158 | 175 | 158 | 175 | 10,000 | 583.33 |
| 2008-09-09 | 161 | 163 | 158 | 158 | 14,000 | 526.67 |
| 2008-09-08 | 171 | 178 | 171 | 171 | 8,000 | 570 |
| 2008-09-05 | 172 | 172 | 171 | 171 | 8,000 | 570 |
| 2008-09-04 | 177 | 177 | 170 | 171 | 5,000 | 570 |
| 2008-09-03 | 175 | 177 | 172 | 172 | 6,000 | 573.33 |
| 2008-09-02 | 178 | 178 | 175 | 175 | 6,000 | 583.33 |
| 2008-09-01 | 181 | 183 | 179 | 179 | 8,000 | 596.67 |
| 2008-08-29 | 181 | 181 | 181 | 181 | 12,000 | 603.33 |
| 2008-08-28 | 180 | 180 | 180 | 180 | 3,000 | 600 |
| 2008-08-27 | 180 | 180 | 180 | 180 | 3,000 | 600 |
| 2008-08-26 | 181 | 181 | 180 | 181 | 4,000 | 603.33 |
| 2008-08-25 | 181 | 181 | 181 | 181 | 10,000 | 603.33 |
| 2008-08-22 | 184 | 184 | 176 | 180 | 11,000 | 600 |
| 2008-08-21 | 182 | 182 | 175 | 176 | 12,000 | 586.67 |
| 2008-08-20 | 176 | 183 | 176 | 183 | 5,000 | 610 |
| 2008-08-19 | 176 | 178 | 176 | 176 | 9,000 | 586.67 |
| 2008-08-18 | 180 | 186 | 179 | 181 | 8,000 | 603.33 |
| 2008-08-15 | 175 | 180 | 175 | 180 | 11,000 | 600 |
| 2008-08-14 | 182 | 186 | 171 | 176 | 10,000 | 586.67 |
| 2008-08-13 | 187 | 187 | 186 | 186 | 10,000 | 620 |
| 2008-08-12 | 192 | 194 | 192 | 194 | 3,000 | 646.67 |
| 2008-08-11 | 197 | 199 | 197 | 199 | 4,000 | 663.33 |
| 2008-08-07 | 201 | 201 | 200 | 201 | 5,000 | 670 |
| 2008-08-06 | 198 | 199 | 198 | 199 | 8,000 | 663.33 |
| 2008-08-05 | 200 | 206 | 200 | 206 | 3,000 | 686.67 |
| 2008-08-04 | 202 | 205 | 200 | 200 | 7,000 | 666.67 |
| 2008-08-01 | 210 | 211 | 206 | 207 | 4,000 | 690 |
| 2008-07-31 | 209 | 211 | 207 | 211 | 11,000 | 703.33 |
| 2008-07-30 | 211 | 211 | 207 | 208 | 3,000 | 693.33 |
| 2008-07-29 | 200 | 210 | 200 | 210 | 26,000 | 700 |
| 2008-07-28 | 204 | 204 | 202 | 204 | 10,000 | 680 |
| 2008-07-25 | 211 | 211 | 203 | 203 | 17,000 | 676.67 |
| 2008-07-24 | 209 | 212 | 209 | 211 | 19,000 | 703.33 |
| 2008-07-23 | 208 | 215 | 208 | 211 | 12,000 | 703.33 |
| 2008-07-22 | 217 | 220 | 205 | 205 | 14,000 | 683.33 |
| 2008-07-18 | 225 | 225 | 222 | 222 | 5,000 | 740 |
| 2008-07-17 | 220 | 230 | 220 | 230 | 12,000 | 766.67 |
| 2008-07-16 | 225 | 225 | 224 | 224 | 2,000 | 746.67 |
| 2008-07-15 | 226 | 230 | 226 | 226 | 8,000 | 753.33 |
| 2008-07-14 | 227 | 227 | 222 | 225 | 9,000 | 750 |
| 2008-07-11 | 228 | 228 | 221 | 227 | 11,000 | 756.67 |
| 2008-07-10 | 224 | 224 | 220 | 221 | 9,000 | 736.67 |
| 2008-07-09 | 225 | 227 | 225 | 226 | 9,000 | 753.33 |
| 2008-07-08 | 231 | 231 | 230 | 230 | 3,000 | 766.67 |
| 2008-07-07 | 237 | 237 | 230 | 230 | 5,000 | 766.67 |
| 2008-07-04 | 232 | 232 | 230 | 232 | 4,000 | 773.33 |
| 2008-07-03 | 231 | 233 | 231 | 232 | 10,000 | 773.33 |
| 2008-07-02 | 231 | 231 | 230 | 230 | 10,000 | 766.67 |
| 2008-06-30 | 231 | 235 | 231 | 231 | 13,000 | 770 |
| 2008-06-27 | 243 | 243 | 240 | 241 | 18,000 | 803.33 |
| 2008-06-26 | 235 | 240 | 235 | 239 | 8,000 | 796.67 |
| 2008-06-25 | 243 | 243 | 234 | 234 | 12,000 | 780 |
| 2008-06-24 | 238 | 243 | 238 | 240 | 7,000 | 800 |
| 2008-06-23 | 236 | 238 | 236 | 237 | 11,000 | 790 |
| 2008-06-20 | 247 | 247 | 245 | 245 | 3,000 | 816.67 |
| 2008-06-19 | 250 | 252 | 247 | 247 | 24,000 | 823.33 |
| 2008-06-18 | 247 | 249 | 247 | 249 | 12,000 | 830 |
| 2008-06-17 | 255 | 255 | 247 | 247 | 11,000 | 823.33 |
| 2008-06-16 | 245 | 251 | 245 | 251 | 17,000 | 836.67 |
| 2008-06-13 | 249 | 250 | 247 | 250 | 28,000 | 833.33 |
| 2008-06-12 | 253 | 255 | 249 | 254 | 27,000 | 846.67 |
| 2008-06-11 | 250 | 250 | 243 | 248 | 7,000 | 826.67 |
| 2008-06-10 | 251 | 253 | 250 | 250 | 12,000 | 833.33 |
| 2008-06-09 | 240 | 256 | 235 | 256 | 21,000 | 853.33 |
| 2008-06-06 | 254 | 255 | 250 | 255 | 7,000 | 850 |
| 2008-06-05 | 246 | 250 | 246 | 250 | 7,000 | 833.33 |
| 2008-06-04 | 243 | 246 | 243 | 246 | 7,000 | 820 |
| 2008-06-03 | 252 | 252 | 242 | 244 | 16,000 | 813.33 |
| 2008-06-02 | 244 | 252 | 243 | 252 | 5,000 | 840 |
| 2008-05-30 | 235 | 242 | 235 | 242 | 6,000 | 806.67 |
| 2008-05-29 | 233 | 237 | 233 | 235 | 9,000 | 783.33 |
| 2008-05-28 | 243 | 243 | 232 | 233 | 7,000 | 776.67 |
| 2008-05-27 | 235 | 235 | 235 | 235 | 6,000 | 783.33 |
| 2008-05-26 | 251 | 256 | 240 | 240 | 29,000 | 800 |
| 2008-05-23 | 243 | 247 | 243 | 246 | 5,000 | 820 |
| 2008-05-22 | 254 | 258 | 247 | 248 | 12,000 | 826.67 |
| 2008-05-21 | 250 | 251 | 247 | 251 | 7,000 | 836.67 |
| 2008-05-20 | 248 | 251 | 248 | 250 | 6,000 | 833.33 |
| 2008-05-19 | 260 | 260 | 250 | 251 | 10,000 | 836.67 |
| 2008-05-16 | 250 | 255 | 244 | 255 | 8,000 | 850 |
| 2008-05-15 | 249 | 250 | 249 | 249 | 7,000 | 830 |
| 2008-05-14 | 250 | 250 | 249 | 249 | 7,000 | 830 |
| 2008-05-13 | 245 | 248 | 245 | 248 | 2,000 | 826.67 |
| 2008-05-12 | 259 | 259 | 243 | 250 | 11,000 | 833.33 |
| 2008-05-09 | 266 | 266 | 259 | 259 | 3,000 | 863.33 |
| 2008-05-08 | 267 | 267 | 266 | 267 | 6,000 | 890 |
| 2008-05-07 | 265 | 265 | 259 | 262 | 5,000 | 873.33 |
| 2008-05-02 | 258 | 258 | 255 | 255 | 5,000 | 850 |
| 2008-05-01 | 249 | 249 | 243 | 243 | 5,000 | 810 |
| 2008-04-30 | 257 | 257 | 257 | 257 | 1,000 | 856.67 |
| 2008-04-28 | 250 | 257 | 250 | 257 | 15,000 | 856.67 |
| 2008-04-25 | 254 | 258 | 245 | 250 | 21,000 | 833.33 |
| 2008-04-24 | 249 | 249 | 246 | 246 | 4,000 | 820 |
| 2008-04-23 | 237 | 249 | 237 | 249 | 6,000 | 830 |
| 2008-04-22 | 251 | 251 | 243 | 244 | 5,000 | 813.33 |
| 2008-04-21 | 250 | 250 | 249 | 250 | 8,000 | 833.33 |
| 2008-04-18 | 265 | 265 | 245 | 252 | 14,000 | 840 |
| 2008-04-16 | 255 | 260 | 252 | 260 | 5,000 | 866.67 |
| 2008-04-14 | 265 | 265 | 255 | 258 | 7,000 | 860 |
| 2008-04-11 | 265 | 265 | 265 | 265 | 2,000 | 883.33 |
| 2008-04-10 | 262 | 262 | 261 | 261 | 2,000 | 870 |
| 2008-04-09 | 273 | 273 | 266 | 266 | 3,000 | 886.67 |
| 2008-04-07 | 264 | 271 | 264 | 270 | 10,000 | 900 |
| 2008-04-04 | 260 | 264 | 259 | 260 | 7,000 | 866.67 |
| 2008-04-03 | 268 | 268 | 268 | 268 | 1,000 | 893.33 |
| 2008-04-02 | 264 | 269 | 264 | 268 | 3,000 | 893.33 |
| 2008-04-01 | 262 | 262 | 262 | 262 | 3,000 | 873.33 |
| 2008-03-31 | 247 | 258 | 247 | 252 | 10,000 | 840 |
| 2008-03-28 | 235 | 253 | 235 | 250 | 22,000 | 833.33 |
| 2008-03-27 | 233 | 234 | 233 | 234 | 3,000 | 780 |
| 2008-03-26 | 233 | 233 | 231 | 233 | 4,000 | 776.67 |
| 2008-03-25 | 232 | 232 | 230 | 230 | 54,000 | 766.67 |
| 2008-03-24 | 217 | 220 | 217 | 217 | 8,000 | 723.33 |
| 2008-03-21 | 209 | 212 | 209 | 212 | 31,000 | 706.67 |
| 2008-03-19 | 209 | 209 | 208 | 209 | 5,000 | 696.67 |
| 2008-03-18 | 202 | 209 | 202 | 209 | 13,000 | 696.67 |
| 2008-03-17 | 205 | 210 | 205 | 205 | 13,000 | 683.33 |
| 2008-03-14 | 210 | 210 | 209 | 209 | 22,000 | 696.67 |
| 2008-03-13 | 221 | 226 | 216 | 216 | 17,000 | 720 |
| 2008-03-12 | 224 | 224 | 220 | 220 | 13,000 | 733.33 |
| 2008-03-11 | 223 | 224 | 223 | 224 | 6,000 | 746.67 |
| 2008-03-10 | 224 | 224 | 224 | 224 | 3,000 | 746.67 |
| 2008-03-07 | 223 | 223 | 223 | 223 | 3,000 | 743.33 |
| 2008-03-06 | 223 | 223 | 223 | 223 | 5,000 | 743.33 |
| 2008-03-05 | 223 | 228 | 223 | 225 | 9,000 | 750 |
| 2008-03-04 | 234 | 234 | 233 | 233 | 4,000 | 776.67 |
| 2008-03-03 | 232 | 232 | 228 | 229 | 4,000 | 763.33 |
| 2008-02-29 | 230 | 234 | 229 | 234 | 9,000 | 780 |
| 2008-02-28 | 232 | 235 | 232 | 235 | 3,000 | 783.33 |
| 2008-02-27 | 232 | 233 | 232 | 233 | 4,000 | 776.67 |
| 2008-02-26 | 234 | 236 | 232 | 232 | 9,000 | 773.33 |
| 2008-02-25 | 238 | 238 | 233 | 236 | 15,000 | 786.67 |
| 2008-02-22 | 233 | 233 | 226 | 232 | 11,000 | 773.33 |
| 2008-02-21 | 227 | 228 | 225 | 228 | 9,000 | 760 |
| 2008-02-20 | 232 | 232 | 226 | 226 | 8,000 | 753.33 |
| 2008-02-19 | 237 | 237 | 233 | 233 | 7,000 | 776.67 |
| 2008-02-18 | 241 | 241 | 236 | 236 | 5,000 | 786.67 |
| 2008-02-15 | 238 | 238 | 233 | 233 | 4,000 | 776.67 |
| 2008-02-14 | 231 | 233 | 227 | 233 | 19,000 | 776.67 |
| 2008-02-13 | 236 | 240 | 235 | 236 | 6,000 | 786.67 |
| 2008-02-12 | 240 | 240 | 238 | 238 | 2,000 | 793.33 |
| 2008-02-08 | 250 | 250 | 240 | 242 | 12,000 | 806.67 |
| 2008-02-07 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2008-02-06 | 243 | 244 | 238 | 243 | 10,000 | 810 |
| 2008-02-05 | 264 | 264 | 257 | 258 | 9,000 | 860 |
| 2008-02-04 | 257 | 257 | 252 | 256 | 15,000 | 853.33 |
| 2008-02-01 | 241 | 252 | 241 | 252 | 16,000 | 840 |
| 2008-01-31 | 237 | 252 | 236 | 249 | 14,000 | 830 |
| 2008-01-30 | 252 | 252 | 250 | 250 | 6,000 | 833.33 |
| 2008-01-29 | 254 | 254 | 247 | 252 | 20,000 | 840 |
| 2008-01-28 | 241 | 253 | 240 | 249 | 30,000 | 830 |
| 2008-01-25 | 245 | 245 | 234 | 236 | 22,000 | 786.67 |
| 2008-01-24 | 211 | 230 | 211 | 225 | 19,000 | 750 |
| 2008-01-23 | 206 | 213 | 206 | 208 | 22,000 | 693.33 |
| 2008-01-22 | 206 | 209 | 203 | 203 | 23,000 | 676.67 |
| 2008-01-21 | 201 | 205 | 200 | 205 | 7,000 | 683.33 |
| 2008-01-18 | 200 | 212 | 195 | 200 | 18,000 | 666.67 |
| 2008-01-17 | 209 | 209 | 201 | 203 | 19,000 | 676.67 |
| 2008-01-16 | 185 | 205 | 185 | 200 | 29,000 | 666.67 |
| 2008-01-15 | 242 | 242 | 220 | 220 | 29,000 | 733.33 |
| 2008-01-11 | 236 | 237 | 236 | 236 | 8,000 | 786.67 |
| 2008-01-10 | 238 | 242 | 237 | 237 | 14,000 | 790 |
| 2008-01-09 | 236 | 243 | 236 | 242 | 11,000 | 806.67 |
| 2008-01-08 | 250 | 251 | 238 | 239 | 22,000 | 796.67 |
| 2008-01-07 | 251 | 252 | 251 | 252 | 21,000 | 840 |
| 2008-01-04 | 265 | 265 | 255 | 260 | 11,000 | 866.67 |
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