5923 高田機工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 154 | 154 | 144 | 150 | 101,000 | 500 |
| 2009-12-29 | 153 | 154 | 151 | 153 | 73,000 | 510 |
| 2009-12-28 | 155 | 155 | 151 | 151 | 75,000 | 503.33 |
| 2009-12-25 | 158 | 159 | 153 | 154 | 112,000 | 513.33 |
| 2009-12-24 | 153 | 161 | 153 | 159 | 125,000 | 530 |
| 2009-12-22 | 159 | 159 | 155 | 155 | 158,000 | 516.67 |
| 2009-12-21 | 165 | 167 | 156 | 161 | 335,000 | 536.67 |
| 2009-12-18 | 152 | 160 | 150 | 160 | 434,000 | 533.33 |
| 2009-12-17 | 141 | 147 | 141 | 147 | 182,000 | 490 |
| 2009-12-16 | 137 | 140 | 137 | 140 | 115,000 | 466.67 |
| 2009-12-15 | 138 | 139 | 136 | 137 | 37,000 | 456.67 |
| 2009-12-14 | 139 | 139 | 135 | 139 | 107,000 | 463.33 |
| 2009-12-11 | 137 | 138 | 136 | 138 | 77,000 | 460 |
| 2009-12-10 | 138 | 138 | 136 | 136 | 80,000 | 453.33 |
| 2009-12-09 | 137 | 138 | 135 | 138 | 80,000 | 460 |
| 2009-12-08 | 137 | 137 | 135 | 135 | 125,000 | 450 |
| 2009-12-07 | 143 | 143 | 135 | 137 | 300,000 | 456.67 |
| 2009-12-04 | 139 | 144 | 136 | 141 | 272,000 | 470 |
| 2009-12-03 | 136 | 142 | 135 | 137 | 174,000 | 456.67 |
| 2009-12-02 | 138 | 139 | 135 | 135 | 76,000 | 450 |
| 2009-12-01 | 130 | 139 | 127 | 139 | 94,000 | 463.33 |
| 2009-11-30 | 127 | 139 | 127 | 131 | 126,000 | 436.67 |
| 2009-11-27 | 133 | 133 | 122 | 126 | 140,000 | 420 |
| 2009-11-26 | 141 | 142 | 136 | 137 | 88,000 | 456.67 |
| 2009-11-25 | 147 | 149 | 140 | 141 | 178,000 | 470 |
| 2009-11-24 | 150 | 150 | 145 | 146 | 62,000 | 486.67 |
| 2009-11-20 | 145 | 150 | 145 | 146 | 69,000 | 486.67 |
| 2009-11-19 | 148 | 149 | 146 | 146 | 79,000 | 486.67 |
| 2009-11-18 | 150 | 155 | 147 | 150 | 160,000 | 500 |
| 2009-11-17 | 147 | 150 | 144 | 149 | 150,000 | 496.67 |
| 2009-11-16 | 151 | 154 | 141 | 145 | 146,000 | 483.33 |
| 2009-11-13 | 158 | 159 | 151 | 151 | 194,000 | 503.33 |
| 2009-11-12 | 170 | 170 | 160 | 161 | 381,000 | 536.67 |
| 2009-11-11 | 182 | 182 | 170 | 171 | 287,000 | 570 |
| 2009-11-10 | 179 | 180 | 175 | 179 | 127,000 | 596.67 |
| 2009-11-09 | 179 | 180 | 173 | 174 | 275,000 | 580 |
| 2009-11-06 | 190 | 190 | 175 | 179 | 351,000 | 596.67 |
| 2009-11-05 | 200 | 200 | 188 | 189 | 664,000 | 630 |
| 2009-11-04 | 181 | 190 | 178 | 186 | 404,000 | 620 |
| 2009-11-02 | 179 | 181 | 178 | 179 | 140,000 | 596.67 |
| 2009-10-30 | 176 | 178 | 171 | 173 | 57,000 | 576.67 |
| 2009-10-29 | 179 | 179 | 173 | 175 | 73,000 | 583.33 |
| 2009-10-28 | 185 | 185 | 179 | 180 | 63,000 | 600 |
| 2009-10-27 | 181 | 186 | 181 | 184 | 86,000 | 613.33 |
| 2009-10-26 | 190 | 191 | 185 | 186 | 53,000 | 620 |
| 2009-10-23 | 194 | 194 | 187 | 188 | 21,000 | 626.67 |
| 2009-10-22 | 191 | 193 | 190 | 190 | 24,000 | 633.33 |
| 2009-10-21 | 197 | 197 | 192 | 192 | 47,000 | 640 |
| 2009-10-20 | 204 | 204 | 198 | 198 | 39,000 | 660 |
| 2009-10-19 | 190 | 205 | 187 | 200 | 74,000 | 666.67 |
| 2009-10-16 | 202 | 203 | 190 | 192 | 66,000 | 640 |
| 2009-10-15 | 208 | 210 | 198 | 201 | 137,000 | 670 |
| 2009-10-14 | 205 | 206 | 196 | 204 | 265,000 | 680 |
| 2009-10-13 | 180 | 195 | 176 | 195 | 289,000 | 650 |
| 2009-10-09 | 177 | 178 | 175 | 176 | 50,000 | 586.67 |
| 2009-10-08 | 179 | 181 | 177 | 177 | 77,000 | 590 |
| 2009-10-07 | 181 | 181 | 174 | 178 | 83,000 | 593.33 |
| 2009-10-06 | 182 | 187 | 175 | 176 | 36,000 | 586.67 |
| 2009-10-05 | 187 | 187 | 181 | 181 | 11,000 | 603.33 |
| 2009-10-02 | 194 | 194 | 175 | 187 | 50,000 | 623.33 |
| 2009-10-01 | 198 | 199 | 194 | 197 | 24,000 | 656.67 |
| 2009-09-30 | 193 | 198 | 190 | 198 | 18,000 | 660 |
| 2009-09-29 | 201 | 206 | 196 | 196 | 32,000 | 653.33 |
| 2009-09-28 | 208 | 208 | 192 | 201 | 58,000 | 670 |
| 2009-09-25 | 215 | 216 | 214 | 215 | 28,000 | 716.67 |
| 2009-09-24 | 224 | 224 | 216 | 217 | 49,000 | 723.33 |
| 2009-09-18 | 211 | 222 | 210 | 214 | 23,000 | 713.33 |
| 2009-09-17 | 219 | 224 | 212 | 214 | 24,000 | 713.33 |
| 2009-09-16 | 226 | 226 | 218 | 219 | 13,000 | 730 |
| 2009-09-15 | 226 | 230 | 226 | 227 | 16,000 | 756.67 |
| 2009-09-14 | 238 | 238 | 226 | 226 | 20,000 | 753.33 |
| 2009-09-11 | 238 | 240 | 235 | 238 | 30,000 | 793.33 |
| 2009-09-10 | 245 | 245 | 240 | 240 | 51,000 | 800 |
| 2009-09-09 | 250 | 250 | 245 | 245 | 14,000 | 816.67 |
| 2009-09-08 | 250 | 250 | 245 | 248 | 6,000 | 826.67 |
| 2009-09-07 | 245 | 246 | 244 | 246 | 15,000 | 820 |
| 2009-09-04 | 255 | 255 | 246 | 248 | 30,000 | 826.67 |
| 2009-09-03 | 261 | 261 | 259 | 259 | 15,000 | 863.33 |
| 2009-09-02 | 258 | 260 | 258 | 259 | 27,000 | 863.33 |
| 2009-09-01 | 260 | 260 | 258 | 258 | 8,000 | 860 |
| 2009-08-31 | 258 | 262 | 257 | 260 | 35,000 | 866.67 |
| 2009-08-28 | 267 | 268 | 261 | 262 | 23,000 | 873.33 |
| 2009-08-27 | 271 | 280 | 267 | 268 | 223,000 | 893.33 |
| 2009-08-26 | 263 | 270 | 263 | 269 | 73,000 | 896.67 |
| 2009-08-25 | 262 | 265 | 262 | 263 | 14,000 | 876.67 |
| 2009-08-24 | 265 | 266 | 265 | 265 | 10,000 | 883.33 |
| 2009-08-21 | 263 | 265 | 261 | 263 | 26,000 | 876.67 |
| 2009-08-20 | 263 | 267 | 263 | 265 | 10,000 | 883.33 |
| 2009-08-19 | 260 | 261 | 260 | 261 | 3,000 | 870 |
| 2009-08-18 | 258 | 265 | 254 | 265 | 13,000 | 883.33 |
| 2009-08-17 | 257 | 261 | 257 | 261 | 14,000 | 870 |
| 2009-08-14 | 260 | 261 | 255 | 261 | 14,000 | 870 |
| 2009-08-13 | 256 | 256 | 256 | 256 | 9,000 | 853.33 |
| 2009-08-12 | 256 | 258 | 256 | 257 | 10,000 | 856.67 |
| 2009-08-11 | 255 | 258 | 255 | 258 | 15,000 | 860 |
| 2009-08-10 | 255 | 255 | 255 | 255 | 7,000 | 850 |
| 2009-08-07 | 251 | 251 | 250 | 250 | 7,000 | 833.33 |
| 2009-08-06 | 253 | 254 | 250 | 254 | 8,000 | 846.67 |
| 2009-08-05 | 258 | 258 | 252 | 254 | 16,000 | 846.67 |
| 2009-08-04 | 259 | 259 | 255 | 256 | 12,000 | 853.33 |
| 2009-08-03 | 256 | 260 | 256 | 258 | 26,000 | 860 |
| 2009-07-31 | 258 | 258 | 255 | 255 | 6,000 | 850 |
| 2009-07-30 | 251 | 254 | 248 | 254 | 27,000 | 846.67 |
| 2009-07-28 | 252 | 252 | 251 | 251 | 3,000 | 836.67 |
| 2009-07-27 | 255 | 260 | 255 | 260 | 11,000 | 866.67 |
| 2009-07-24 | 250 | 253 | 249 | 253 | 8,000 | 843.33 |
| 2009-07-23 | 247 | 249 | 247 | 249 | 6,000 | 830 |
| 2009-07-22 | 245 | 248 | 245 | 248 | 8,000 | 826.67 |
| 2009-07-21 | 239 | 244 | 238 | 244 | 21,000 | 813.33 |
| 2009-07-17 | 243 | 243 | 238 | 238 | 5,000 | 793.33 |
| 2009-07-16 | 236 | 240 | 233 | 233 | 18,000 | 776.67 |
| 2009-07-15 | 237 | 237 | 236 | 236 | 4,000 | 786.67 |
| 2009-07-14 | 237 | 243 | 237 | 242 | 28,000 | 806.67 |
| 2009-07-13 | 244 | 246 | 234 | 235 | 23,000 | 783.33 |
| 2009-07-10 | 239 | 253 | 239 | 244 | 18,000 | 813.33 |
| 2009-07-09 | 249 | 249 | 244 | 244 | 15,000 | 813.33 |
| 2009-07-08 | 256 | 256 | 251 | 252 | 7,000 | 840 |
| 2009-07-07 | 258 | 262 | 245 | 262 | 46,000 | 873.33 |
| 2009-07-06 | 265 | 265 | 258 | 258 | 12,000 | 860 |
| 2009-07-03 | 245 | 269 | 244 | 265 | 58,000 | 883.33 |
| 2009-07-02 | 252 | 255 | 251 | 252 | 13,000 | 840 |
| 2009-07-01 | 247 | 252 | 247 | 252 | 2,000 | 840 |
| 2009-06-30 | 250 | 255 | 250 | 254 | 19,000 | 846.67 |
| 2009-06-29 | 246 | 246 | 244 | 245 | 22,000 | 816.67 |
| 2009-06-26 | 249 | 250 | 248 | 249 | 13,000 | 830 |
| 2009-06-25 | 238 | 243 | 238 | 243 | 21,000 | 810 |
| 2009-06-24 | 240 | 240 | 238 | 238 | 13,000 | 793.33 |
| 2009-06-23 | 235 | 237 | 232 | 237 | 32,000 | 790 |
| 2009-06-22 | 230 | 235 | 230 | 232 | 11,000 | 773.33 |
| 2009-06-19 | 236 | 236 | 222 | 229 | 39,000 | 763.33 |
| 2009-06-18 | 244 | 244 | 234 | 235 | 26,000 | 783.33 |
| 2009-06-17 | 247 | 247 | 240 | 245 | 30,000 | 816.67 |
| 2009-06-16 | 246 | 248 | 245 | 247 | 26,000 | 823.33 |
| 2009-06-15 | 260 | 260 | 250 | 250 | 44,000 | 833.33 |
| 2009-06-12 | 265 | 266 | 253 | 263 | 96,000 | 876.67 |
| 2009-06-11 | 241 | 256 | 239 | 250 | 27,000 | 833.33 |
| 2009-06-10 | 225 | 239 | 225 | 237 | 45,000 | 790 |
| 2009-06-09 | 221 | 228 | 221 | 225 | 18,000 | 750 |
| 2009-06-08 | 223 | 223 | 220 | 221 | 11,000 | 736.67 |
| 2009-06-05 | 217 | 222 | 217 | 221 | 5,000 | 736.67 |
| 2009-06-04 | 217 | 222 | 217 | 222 | 2,000 | 740 |
| 2009-06-03 | 219 | 222 | 215 | 217 | 22,000 | 723.33 |
| 2009-06-02 | 223 | 225 | 221 | 224 | 10,000 | 746.67 |
| 2009-06-01 | 220 | 222 | 220 | 222 | 10,000 | 740 |
| 2009-05-29 | 222 | 222 | 212 | 216 | 27,000 | 720 |
| 2009-05-28 | 220 | 223 | 212 | 223 | 21,000 | 743.33 |
| 2009-05-27 | 240 | 240 | 217 | 221 | 75,000 | 736.67 |
| 2009-05-26 | 210 | 233 | 210 | 230 | 66,000 | 766.67 |
| 2009-05-25 | 192 | 206 | 192 | 205 | 57,000 | 683.33 |
| 2009-05-22 | 186 | 189 | 182 | 188 | 19,000 | 626.67 |
| 2009-05-21 | 183 | 186 | 183 | 186 | 5,000 | 620 |
| 2009-05-20 | 182 | 186 | 182 | 186 | 38,000 | 620 |
| 2009-05-19 | 182 | 182 | 180 | 180 | 6,000 | 600 |
| 2009-05-18 | 184 | 184 | 178 | 178 | 30,000 | 593.33 |
| 2009-05-15 | 184 | 184 | 179 | 180 | 16,000 | 600 |
| 2009-05-14 | 178 | 181 | 178 | 181 | 6,000 | 603.33 |
| 2009-05-13 | 179 | 184 | 179 | 182 | 6,000 | 606.67 |
| 2009-05-12 | 177 | 180 | 177 | 178 | 9,000 | 593.33 |
| 2009-05-11 | 185 | 185 | 182 | 182 | 3,000 | 606.67 |
| 2009-05-08 | 188 | 188 | 177 | 180 | 34,000 | 600 |
| 2009-05-07 | 185 | 193 | 180 | 180 | 21,000 | 600 |
| 2009-05-01 | 172 | 183 | 172 | 183 | 19,000 | 610 |
| 2009-04-30 | 173 | 177 | 171 | 173 | 19,000 | 576.67 |
| 2009-04-28 | 179 | 179 | 174 | 174 | 20,000 | 580 |
| 2009-04-27 | 185 | 185 | 180 | 181 | 17,000 | 603.33 |
| 2009-04-24 | 186 | 186 | 182 | 182 | 33,000 | 606.67 |
| 2009-04-23 | 180 | 184 | 178 | 183 | 22,000 | 610 |
| 2009-04-22 | 182 | 182 | 179 | 179 | 13,000 | 596.67 |
| 2009-04-21 | 180 | 180 | 177 | 180 | 39,000 | 600 |
| 2009-04-20 | 180 | 183 | 180 | 183 | 11,000 | 610 |
| 2009-04-17 | 185 | 185 | 180 | 181 | 29,000 | 603.33 |
| 2009-04-16 | 190 | 190 | 186 | 186 | 11,000 | 620 |
| 2009-04-15 | 188 | 191 | 188 | 191 | 3,000 | 636.67 |
| 2009-04-14 | 195 | 196 | 192 | 192 | 23,000 | 640 |
| 2009-04-13 | 185 | 191 | 185 | 191 | 24,000 | 636.67 |
| 2009-04-10 | 185 | 187 | 181 | 185 | 54,000 | 616.67 |
| 2009-04-09 | 174 | 181 | 174 | 175 | 30,000 | 583.33 |
| 2009-04-08 | 174 | 174 | 170 | 173 | 45,000 | 576.67 |
| 2009-04-07 | 174 | 176 | 173 | 175 | 46,000 | 583.33 |
| 2009-04-06 | 175 | 182 | 175 | 178 | 64,000 | 593.33 |
| 2009-04-03 | 193 | 193 | 179 | 179 | 73,000 | 596.67 |
| 2009-04-02 | 193 | 193 | 190 | 192 | 34,000 | 640 |
| 2009-04-01 | 194 | 194 | 185 | 192 | 46,000 | 640 |
| 2009-03-31 | 191 | 199 | 188 | 194 | 114,000 | 646.67 |
| 2009-03-30 | 184 | 194 | 176 | 189 | 72,000 | 630 |
| 2009-03-27 | 184 | 189 | 182 | 186 | 50,000 | 620 |
| 2009-03-26 | 191 | 194 | 188 | 190 | 70,000 | 633.33 |
| 2009-03-25 | 177 | 195 | 175 | 187 | 151,000 | 623.33 |
| 2009-03-24 | 182 | 187 | 172 | 179 | 141,000 | 596.67 |
| 2009-03-23 | 157 | 162 | 155 | 162 | 67,000 | 540 |
| 2009-03-19 | 146 | 153 | 146 | 151 | 87,000 | 503.33 |
| 2009-03-18 | 148 | 152 | 144 | 147 | 301,000 | 490 |
| 2009-03-17 | 157 | 160 | 151 | 151 | 125,000 | 503.33 |
| 2009-03-16 | 150 | 156 | 150 | 155 | 141,000 | 516.67 |
| 2009-03-13 | 143 | 145 | 142 | 142 | 99,000 | 473.33 |
| 2009-03-12 | 140 | 141 | 139 | 139 | 104,000 | 463.33 |
| 2009-03-11 | 138 | 144 | 138 | 140 | 108,000 | 466.67 |
| 2009-03-10 | 138 | 141 | 138 | 139 | 137,000 | 463.33 |
| 2009-03-09 | 140 | 141 | 138 | 140 | 125,000 | 466.67 |
| 2009-03-06 | 129 | 140 | 128 | 136 | 196,000 | 453.33 |
| 2009-03-05 | 123 | 137 | 123 | 132 | 119,000 | 440 |
| 2009-03-04 | 116 | 123 | 116 | 121 | 40,000 | 403.33 |
| 2009-03-03 | 114 | 115 | 114 | 114 | 8,000 | 380 |
| 2009-03-02 | 110 | 118 | 108 | 118 | 59,000 | 393.33 |
| 2009-02-27 | 123 | 123 | 118 | 120 | 27,000 | 400 |
| 2009-02-26 | 121 | 121 | 117 | 119 | 10,000 | 396.67 |
| 2009-02-25 | 119 | 120 | 114 | 116 | 42,000 | 386.67 |
| 2009-02-24 | 111 | 114 | 110 | 114 | 18,000 | 380 |
| 2009-02-23 | 112 | 113 | 112 | 112 | 22,000 | 373.33 |
| 2009-02-20 | 113 | 113 | 111 | 112 | 28,000 | 373.33 |
| 2009-02-19 | 114 | 114 | 110 | 112 | 77,000 | 373.33 |
| 2009-02-18 | 110 | 115 | 110 | 115 | 21,000 | 383.33 |
| 2009-02-17 | 110 | 116 | 110 | 114 | 41,000 | 380 |
| 2009-02-16 | 112 | 112 | 108 | 108 | 52,000 | 360 |
| 2009-02-13 | 107 | 110 | 107 | 109 | 25,000 | 363.33 |
| 2009-02-12 | 108 | 108 | 105 | 106 | 15,000 | 353.33 |
| 2009-02-10 | 111 | 111 | 108 | 108 | 25,000 | 360 |
| 2009-02-09 | 108 | 110 | 107 | 110 | 32,000 | 366.67 |
| 2009-02-06 | 103 | 108 | 103 | 106 | 52,000 | 353.33 |
| 2009-02-05 | 103 | 104 | 102 | 103 | 78,000 | 343.33 |
| 2009-02-04 | 105 | 105 | 103 | 103 | 55,000 | 343.33 |
| 2009-02-03 | 108 | 108 | 106 | 107 | 54,000 | 356.67 |
| 2009-02-02 | 110 | 112 | 109 | 109 | 23,000 | 363.33 |
| 2009-01-30 | 108 | 111 | 107 | 111 | 41,000 | 370 |
| 2009-01-29 | 115 | 115 | 109 | 112 | 52,000 | 373.33 |
| 2009-01-28 | 111 | 111 | 107 | 110 | 46,000 | 366.67 |
| 2009-01-27 | 111 | 112 | 109 | 112 | 39,000 | 373.33 |
| 2009-01-26 | 116 | 116 | 110 | 111 | 28,000 | 370 |
| 2009-01-23 | 121 | 121 | 115 | 118 | 23,000 | 393.33 |
| 2009-01-22 | 128 | 128 | 126 | 126 | 5,000 | 420 |
| 2009-01-21 | 122 | 129 | 122 | 129 | 14,000 | 430 |
| 2009-01-20 | 131 | 131 | 126 | 126 | 2,000 | 420 |
| 2009-01-19 | 131 | 132 | 131 | 132 | 6,000 | 440 |
| 2009-01-16 | 126 | 128 | 125 | 127 | 15,000 | 423.33 |
| 2009-01-15 | 132 | 132 | 129 | 132 | 17,000 | 440 |
| 2009-01-14 | 127 | 132 | 127 | 132 | 5,000 | 440 |
| 2009-01-13 | 126 | 126 | 126 | 126 | 3,000 | 420 |
| 2009-01-09 | 135 | 135 | 131 | 135 | 6,000 | 450 |
| 2009-01-08 | 129 | 136 | 129 | 136 | 33,000 | 453.33 |
| 2009-01-07 | 130 | 132 | 129 | 130 | 29,000 | 433.33 |
| 2009-01-06 | 133 | 133 | 130 | 130 | 12,000 | 433.33 |
| 2009-01-05 | 135 | 135 | 126 | 132 | 10,000 | 440 |
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