5923 高田機工(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	171	171	168	170	22,000	566.67
2010-12-29	167	170	167	170	72,000	566.67
2010-12-28	170	170	167	168	60,000	560
2010-12-27	171	171	167	170	94,000	566.67
2010-12-24	170	172	169	171	130,000	570
2010-12-22	165	169	165	169	252,000	563.33
2010-12-21	168	168	161	162	323,000	540
2010-12-20	170	171	168	169	81,000	563.33
2010-12-17	174	174	168	171	145,000	570
2010-12-16	174	175	172	174	62,000	580
2010-12-15	171	175	170	173	115,000	576.67
2010-12-14	169	170	168	170	103,000	566.67
2010-12-13	168	169	166	169	111,000	563.33
2010-12-10	166	167	165	166	82,000	553.33
2010-12-09	166	166	165	166	40,000	553.33
2010-12-08	166	167	165	165	75,000	550
2010-12-07	167	167	165	166	51,000	553.33
2010-12-06	167	167	164	166	55,000	553.33
2010-12-03	166	166	164	165	47,000	550
2010-12-02	164	165	163	164	70,000	546.67
2010-12-01	163	164	162	162	30,000	540
2010-11-30	167	168	165	165	72,000	550
2010-11-29	167	168	167	167	62,000	556.67
2010-11-26	170	170	166	166	79,000	553.33
2010-11-25	168	173	166	170	386,000	566.67
2010-11-24	159	167	158	166	358,000	553.33
2010-11-22	159	161	158	160	51,000	533.33
2010-11-19	157	158	156	157	71,000	523.33
2010-11-18	155	157	155	157	20,000	523.33
2010-11-17	157	157	154	155	48,000	516.67
2010-11-16	160	160	157	157	29,000	523.33
2010-11-15	158	160	158	158	12,000	526.67
2010-11-12	158	159	158	159	34,000	530
2010-11-11	159	159	158	159	22,000	530
2010-11-10	157	158	156	158	27,000	526.67
2010-11-09	157	158	156	157	20,000	523.33
2010-11-08	158	159	157	157	59,000	523.33
2010-11-05	159	162	157	159	109,000	530
2010-11-04	156	158	155	158	60,000	526.67
2010-11-02	154	155	153	154	47,000	513.33
2010-11-01	151	156	151	156	126,000	520
2010-10-29	148	152	147	151	59,000	503.33
2010-10-28	150	151	147	149	72,000	496.67
2010-10-27	151	152	150	150	35,000	500
2010-10-26	153	154	151	151	73,000	503.33
2010-10-25	154	156	153	154	43,000	513.33
2010-10-22	150	152	150	152	32,000	506.67
2010-10-21	152	152	150	152	12,000	506.67
2010-10-20	151	152	150	151	38,000	503.33
2010-10-19	153	156	152	152	56,000	506.67
2010-10-18	152	154	150	151	45,000	503.33
2010-10-15	154	154	153	153	32,000	510
2010-10-14	153	155	153	153	27,000	510
2010-10-13	154	155	153	153	43,000	510
2010-10-12	159	160	154	154	57,000	513.33
2010-10-08	156	160	156	159	46,000	530
2010-10-07	156	158	156	156	20,000	520
2010-10-06	156	157	154	156	53,000	520
2010-10-05	157	157	154	156	57,000	520
2010-10-04	158	160	158	158	55,000	526.67
2010-10-01	157	160	157	159	61,000	530
2010-09-30	162	163	158	158	110,000	526.67
2010-09-29	160	167	160	162	358,000	540
2010-09-28	158	161	157	159	69,000	530
2010-09-27	160	161	157	158	75,000	526.67
2010-09-24	157	159	157	158	42,000	526.67
2010-09-22	159	159	158	158	36,000	526.67
2010-09-21	157	160	157	158	44,000	526.67
2010-09-17	158	158	157	157	21,000	523.33
2010-09-16	159	160	157	158	33,000	526.67
2010-09-15	158	160	157	158	85,000	526.67
2010-09-14	157	160	156	160	63,000	533.33
2010-09-13	159	160	157	157	102,000	523.33
2010-09-10	164	164	160	161	103,000	536.67
2010-09-09	164	166	162	163	150,000	543.33
2010-09-08	157	166	154	162	510,000	540
2010-09-07	154	160	152	160	209,000	533.33
2010-09-06	155	155	153	155	49,000	516.67
2010-09-03	155	156	152	153	55,000	510
2010-09-02	156	156	151	155	61,000	516.67
2010-09-01	155	158	151	154	216,000	513.33
2010-08-31	152	152	148	148	67,000	493.33
2010-08-30	153	155	151	153	33,000	510
2010-08-27	152	152	149	151	34,000	503.33
2010-08-26	150	152	149	152	38,000	506.67
2010-08-25	150	152	150	151	33,000	503.33
2010-08-24	155	155	150	153	60,000	510
2010-08-23	157	157	155	155	22,000	516.67
2010-08-20	160	162	157	157	51,000	523.33
2010-08-19	159	161	159	160	25,000	533.33
2010-08-18	159	159	158	159	46,000	530
2010-08-17	158	159	158	158	27,000	526.67
2010-08-16	162	162	159	159	41,000	530
2010-08-13	162	163	160	162	52,000	540
2010-08-12	160	163	158	162	105,000	540
2010-08-11	168	168	161	164	94,000	546.67
2010-08-10	171	171	169	169	68,000	563.33
2010-08-09	176	176	167	170	225,000	566.67
2010-08-06	173	176	171	176	115,000	586.67
2010-08-05	171	172	170	172	79,000	573.33
2010-08-04	171	171	167	171	91,000	570
2010-08-03	169	174	168	170	146,000	566.67
2010-08-02	168	180	164	167	785,000	556.67
2010-07-30	164	166	163	164	84,000	546.67
2010-07-29	167	168	165	167	28,000	556.67
2010-07-28	165	168	165	167	64,000	556.67
2010-07-27	163	167	163	166	48,000	553.33
2010-07-26	169	169	164	164	57,000	546.67
2010-07-23	162	166	162	164	56,000	546.67
2010-07-22	161	162	158	160	65,000	533.33
2010-07-21	163	164	162	163	39,000	543.33
2010-07-20	162	164	162	162	67,000	540
2010-07-16	167	167	164	164	78,000	546.67
2010-07-15	169	169	167	167	53,000	556.67
2010-07-14	171	172	170	170	42,000	566.67
2010-07-13	171	174	168	169	54,000	563.33
2010-07-12	171	171	168	171	114,000	570
2010-07-09	168	178	167	170	215,000	566.67
2010-07-08	171	171	167	167	151,000	556.67
2010-07-07	170	170	166	166	61,000	553.33
2010-07-06	170	171	165	170	141,000	566.67
2010-07-05	167	172	167	171	74,000	570
2010-07-02	162	167	162	167	117,000	556.67
2010-07-01	166	169	162	163	200,000	543.33
2010-06-30	168	171	166	170	235,000	566.67
2010-06-29	178	185	172	173	451,000	576.67
2010-06-28	182	183	177	179	272,000	596.67
2010-06-25	192	193	181	184	949,000	613.33
2010-06-24	202	205	187	187	3,907,000	623.33
2010-06-23	176	194	175	192	3,346,000	640
2010-06-22	171	172	170	171	56,000	570
2010-06-21	172	173	170	171	99,000	570
2010-06-18	172	173	172	172	67,000	573.33
2010-06-17	175	175	172	172	86,000	573.33
2010-06-16	176	178	175	175	141,000	583.33
2010-06-15	175	176	173	174	72,000	580
2010-06-14	178	178	174	176	185,000	586.67
2010-06-11	170	171	167	168	142,000	560
2010-06-10	164	168	164	166	138,000	553.33
2010-06-09	170	171	166	166	80,000	553.33
2010-06-08	169	171	169	170	90,000	566.67
2010-06-07	173	175	172	172	140,000	573.33
2010-06-04	179	181	177	178	174,000	593.33
2010-06-03	179	180	176	176	248,000	586.67
2010-06-02	176	179	174	174	262,000	580
2010-06-01	183	184	180	180	175,000	600
2010-05-31	180	187	179	186	494,000	620
2010-05-28	189	192	184	187	461,000	623.33
2010-05-27	176	186	176	184	649,000	613.33
2010-05-26	178	181	174	180	1,049,000	600
2010-05-25	170	171	163	164	369,000	546.67
2010-05-24	173	174	168	172	282,000	573.33
2010-05-21	160	170	160	168	401,000	560
2010-05-20	170	175	166	170	572,000	566.67
2010-05-19	170	183	166	170	1,010,000	566.67
2010-05-18	193	193	173	174	735,000	580
2010-05-17	200	200	181	186	1,082,000	620
2010-05-14	243	243	192	212	947,000	706.67
2010-05-13	247	249	240	242	332,000	806.67
2010-05-12	241	252	233	243	610,000	810
2010-05-11	256	258	235	238	432,000	793.33
2010-05-10	245	257	241	251	294,000	836.67
2010-05-07	245	262	241	250	572,000	833.33
2010-05-06	260	273	258	261	446,000	870
2010-04-30	280	280	263	268	1,085,000	893.33
2010-04-28	275	298	274	282	2,518,000	940
2010-04-27	245	267	241	264	685,000	880
2010-04-26	240	248	236	247	342,000	823.33
2010-04-23	232	237	232	234	131,000	780
2010-04-22	235	235	230	234	190,000	780
2010-04-21	231	234	230	232	205,000	773.33
2010-04-20	235	240	227	229	274,000	763.33
2010-04-19	228	240	225	234	482,000	780
2010-04-16	242	253	231	231	866,000	770
2010-04-15	219	230	219	228	324,000	760
2010-04-14	212	220	211	215	285,000	716.67
2010-04-13	213	213	207	213	173,000	710
2010-04-12	212	214	209	210	331,000	700
2010-04-09	205	206	202	203	194,000	676.67
2010-04-08	198	204	198	202	431,000	673.33
2010-04-07	187	202	186	198	378,000	660
2010-04-06	191	191	186	186	132,000	620
2010-04-05	190	192	187	190	125,000	633.33
2010-04-02	186	188	184	185	98,000	616.67
2010-04-01	185	186	182	185	142,000	616.67
2010-03-31	179	183	178	181	161,000	603.33
2010-03-30	176	178	176	177	79,000	590
2010-03-29	173	177	171	177	100,000	590
2010-03-26	174	176	171	175	107,000	583.33
2010-03-25	176	176	173	175	62,000	583.33
2010-03-24	180	181	173	177	79,000	590
2010-03-23	175	180	175	178	84,000	593.33
2010-03-19	177	178	172	173	139,000	576.67
2010-03-18	185	186	177	177	314,000	590
2010-03-17	170	182	170	182	472,000	606.67
2010-03-16	166	169	166	169	56,000	563.33
2010-03-15	168	169	166	166	80,000	553.33
2010-03-12	170	170	166	166	123,000	553.33
2010-03-11	166	167	165	167	63,000	556.67
2010-03-10	167	168	167	167	67,000	556.67
2010-03-09	168	170	166	167	149,000	556.67
2010-03-08	167	172	166	167	591,000	556.67
2010-03-05	157	163	157	163	177,000	543.33
2010-03-04	154	158	154	158	60,000	526.67
2010-03-03	154	155	154	154	20,000	513.33
2010-03-02	154	156	154	154	13,000	513.33
2010-03-01	156	156	154	155	28,000	516.67
2010-02-26	157	157	154	156	23,000	520
2010-02-25	157	157	154	156	58,000	520
2010-02-24	150	154	150	154	20,000	513.33
2010-02-23	157	157	151	151	90,000	503.33
2010-02-22	155	157	154	155	34,000	516.67
2010-02-19	158	158	153	155	59,000	516.67
2010-02-18	155	158	152	156	62,000	520
2010-02-17	151	155	147	154	113,000	513.33
2010-02-16	154	155	150	150	80,000	500
2010-02-15	160	160	155	155	81,000	516.67
2010-02-12	167	168	157	162	84,000	540
2010-02-10	167	168	161	164	96,000	546.67
2010-02-09	168	172	168	170	142,000	566.67
2010-02-08	160	167	160	167	87,000	556.67
2010-02-05	157	163	156	160	57,000	533.33
2010-02-04	163	164	161	163	29,000	543.33
2010-02-03	164	165	162	162	63,000	540
2010-02-02	155	160	154	160	34,000	533.33
2010-02-01	156	156	153	154	60,000	513.33
2010-01-29	156	156	152	153	52,000	510
2010-01-28	155	157	155	156	42,000	520
2010-01-27	159	162	154	155	68,000	516.67
2010-01-26	164	165	157	159	78,000	530
2010-01-25	164	164	163	164	41,000	546.67
2010-01-22	164	164	162	163	56,000	543.33
2010-01-21	162	167	160	167	85,000	556.67
2010-01-20	172	172	163	165	101,000	550
2010-01-19	172	173	170	172	98,000	573.33
2010-01-18	165	175	165	173	182,000	576.67
2010-01-15	166	167	162	165	92,000	550
2010-01-14	162	166	159	165	111,000	550
2010-01-13	168	169	162	162	151,000	540
2010-01-12	162	168	161	168	204,000	560
2010-01-08	148	159	148	159	135,000	530
2010-01-07	150	150	148	149	62,000	496.67
2010-01-06	149	150	149	150	26,000	500
2010-01-05	150	152	148	148	95,000	493.33
2010-01-04	149	151	147	148	37,000	493.33

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31