1. HOME >
  2. 株価時系列 >
  3. 5923 >
  4. 2011年

5923 高田機工(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301831831831835,0001,830
2011-12-2918118518018332,0001,830
2011-12-2818118117918014,0001,800
2011-12-271821821801818,0001,810
2011-12-2618218218018246,0001,820
2011-12-2218018117918118,0001,810
2011-12-2118218218018121,0001,810
2011-12-2018118218018231,0001,820
2011-12-1917918017518022,0001,800
2011-12-1618018117717846,0001,780
2011-12-1517817917617719,0001,770
2011-12-1418218317817847,0001,780
2011-12-1318318718218362,0001,830
2011-12-12187188183185110,0001,850
2011-12-09171178170177111,0001,770
2011-12-0816817016817021,0001,700
2011-12-0717017217017127,0001,710
2011-12-0617317317117141,0001,710
2011-12-0517317417117424,0001,740
2011-12-0217617617117398,0001,730
2011-12-0117117417117435,0001,740
2011-11-3017017016616831,0001,680
2011-11-2916716816516844,0001,680
2011-11-2815917015916748,0001,670
2011-11-2516516616316335,0001,630
2011-11-2416016516016426,0001,640
2011-11-2215816615716344,0001,630
2011-11-2115815915815826,0001,580
2011-11-1816516516016019,0001,600
2011-11-1715817215516872,0001,680
2011-11-1615716015716012,0001,600
2011-11-1515516015516014,0001,600
2011-11-1415615815615812,0001,580
2011-11-1115615715515515,0001,550
2011-11-1015715815515821,0001,580
2011-11-0916416415816124,0001,610
2011-11-0816116515916541,0001,650
2011-11-0715816115816179,0001,610
2011-11-0416016115615779,0001,570
2011-11-02158160156158113,0001,580
2011-11-0116516516116264,0001,620
2011-10-3116716916516532,0001,650
2011-10-2816516716516547,0001,650
2011-10-2716316616216537,0001,650
2011-10-2616616816516532,0001,650
2011-10-2517117117017023,0001,700
2011-10-2416717316617246,0001,720
2011-10-2116716816716823,0001,680
2011-10-2017317317117112,0001,710
2011-10-1917617717617712,0001,770
2011-10-181781791781789,0001,780
2011-10-1717518117518115,0001,810
2011-10-1417417717417514,0001,750
2011-10-131721761721747,0001,740
2011-10-121711751711754,0001,750
2011-10-1117117417117411,0001,740
2011-10-071701701681688,0001,680
2011-10-0616516716516710,0001,670
2011-10-0516716916516629,0001,660
2011-10-0417117116516725,0001,670
2011-10-0317217517217326,0001,730
2011-09-3017617617117640,0001,760
2011-09-2917317617117618,0001,760
2011-09-2816517316517320,0001,730
2011-09-271691721691727,0001,720
2011-09-2617017016516923,0001,690
2011-09-2217317316917016,0001,700
2011-09-2117517517217311,0001,730
2011-09-2017517517317518,0001,750
2011-09-1617417417117433,0001,740
2011-09-151751751701729,0001,720
2011-09-1417417517117519,0001,750
2011-09-1317217417117416,0001,740
2011-09-1217617616916940,0001,690
2011-09-0917817817617627,0001,760
2011-09-0817317717317726,0001,770
2011-09-0717117417117421,0001,740
2011-09-0617317316817220,0001,720
2011-09-0517017517017512,0001,750
2011-09-021751751721727,0001,720
2011-09-011761761751755,0001,750
2011-08-3117817917417621,0001,760
2011-08-3017517717517720,0001,770
2011-08-2917617817517522,0001,750
2011-08-2617717717517613,0001,760
2011-08-2517717717617713,0001,770
2011-08-2417517517117416,0001,740
2011-08-2317017217017117,0001,710
2011-08-2217317316817014,0001,700
2011-08-1917417617217311,0001,730
2011-08-1817817817617723,0001,770
2011-08-1717617817117819,0001,780
2011-08-1618018017617628,0001,760
2011-08-1518218218018013,0001,800
2011-08-1218018618018258,0001,820
2011-08-11173181168178110,0001,780
2011-08-1017517517317430,0001,740
2011-08-0916817116217059,0001,700
2011-08-0817717817217447,0001,740
2011-08-0517818217718155,0001,810
2011-08-041841861841868,0001,860
2011-08-0318518618318340,0001,830
2011-08-0219119118718718,0001,870
2011-08-0118719218719127,0001,910
2011-07-2919219218919026,0001,900
2011-07-2819219319119237,0001,920
2011-07-2719719719519526,0001,950
2011-07-2619719919719812,0001,980
2011-07-2519919919719728,0001,970
2011-07-2219619919519953,0001,990
2011-07-2119419519419520,0001,950
2011-07-2019419519419425,0001,940
2011-07-1919519619219429,0001,940
2011-07-1519419519419531,0001,950
2011-07-1419619619319526,0001,950
2011-07-1319119619119653,0001,960
2011-07-1219519619419423,0001,940
2011-07-1119519719519658,0001,960
2011-07-08199199195195111,0001,950
2011-07-0719720019620051,0002,000
2011-07-0619419619319660,0001,960
2011-07-0519619619219556,0001,950
2011-07-04198199196196119,0001,960
2011-07-01193197193197156,0001,970
2011-06-3019219419019453,0001,940
2011-06-2919019118919041,0001,900
2011-06-2818819318819063,0001,900
2011-06-2718918918818847,0001,880
2011-06-2418819018819027,0001,900
2011-06-2319019018819041,0001,900
2011-06-2218719018719042,0001,900
2011-06-2118618918518677,0001,860
2011-06-20195195184184124,0001,840
2011-06-17189194189194131,0001,940
2011-06-1619019118718768,0001,870
2011-06-1518319018319052,0001,900
2011-06-1418018218018237,0001,820
2011-06-1317818217817949,0001,790
2011-06-1017818117817960,0001,790
2011-06-0917918017717726,0001,770
2011-06-0818318317818078,0001,800
2011-06-0718118418118437,0001,840
2011-06-0618318418218235,0001,820
2011-06-0318718818418446,0001,840
2011-06-0218318818318780,0001,870
2011-06-0119219218618789,0001,870
2011-05-31183191182189183,0001,890
2011-05-30174183171183107,0001,830
2011-05-2717417717117446,0001,740
2011-05-2617417417317432,0001,740
2011-05-2517617617317466,0001,740
2011-05-2417717817417577,0001,750
2011-05-2317517917317789,0001,770
2011-05-2018418617717878,0001,780
2011-05-1918919018418571,0001,850
2011-05-1818518918518966,0001,890
2011-05-1718418618418643,0001,860
2011-05-16186189183187161,0001,870
2011-05-13198198191191153,0001,910
2011-05-12209210193198216,0001,980
2011-05-1121721821321363,0002,130
2011-05-1021821821521868,0002,180
2011-05-0922022121821850,0002,180
2011-05-06217223215222117,0002,220
2011-05-02222223212221332,0002,210
2011-04-28226227220224404,0002,240
2011-04-27218230215222979,0002,220
2011-04-26207217207215294,0002,150
2011-04-2520420920420664,0002,060
2011-04-2220420520220440,0002,040
2011-04-2120620720520532,0002,050
2011-04-2020520720420543,0002,050
2011-04-1920320520320523,0002,050
2011-04-1820420720420626,0002,060
2011-04-1520620820520538,0002,050
2011-04-1420820820620831,0002,080
2011-04-1320620820420640,0002,060
2011-04-1220520920520885,0002,080
2011-04-1120420720420524,0002,050
2011-04-0819820419820348,0002,030
2011-04-0720220319920044,0002,000
2011-04-0619920119720058,0002,000
2011-04-05207209195201183,0002,010
2011-04-0421621621021057,0002,100
2011-04-0121321621221353,0002,130
2011-03-3121621821421484,0002,140
2011-03-30211219211219133,0002,190
2011-03-2921021320721172,0002,110
2011-03-28213218205211253,0002,110
2011-03-25220220206208251,0002,080
2011-03-24197206196206183,0002,060
2011-03-23199206190193223,0001,930
2011-03-22184196184196192,0001,960
2011-03-18172179168179152,0001,790
2011-03-17154167154164148,0001,640
2011-03-16150170150163176,0001,630
2011-03-15170175140155389,0001,550
2011-03-14186205183190329,0001,900
2011-03-1119519519019191,0001,910
2011-03-10199200185196147,0001,960
2011-03-0919920119920062,0002,000
2011-03-0819820119819984,0001,990
2011-03-0720420520020082,0002,000
2011-03-0420820920520546,0002,050
2011-03-0320620620520661,0002,060
2011-03-0220720820520577,0002,050
2011-03-0120721120721073,0002,100
2011-02-2820220720220754,0002,070
2011-02-2520020320020352,0002,030
2011-02-24207207200202130,0002,020
2011-02-23200209200207108,0002,070
2011-02-22210210203203133,0002,030
2011-02-21208210206210115,0002,100
2011-02-18208209205208140,0002,080
2011-02-17209211206210175,0002,100
2011-02-16216216208208259,0002,080
2011-02-15218219214216118,0002,160
2011-02-14219221216220111,0002,200
2011-02-10212219212217151,0002,170
2011-02-09213213209212114,0002,120
2011-02-08220220211214172,0002,140
2011-02-07207221205215341,0002,150
2011-02-04209209203203191,0002,030
2011-02-03208211203207180,0002,070
2011-02-02205208203207252,0002,070
2011-02-01200204200203273,0002,030
2011-01-311982061922021,101,0002,020
2011-01-2819019118918984,0001,890
2011-01-2719119318819074,0001,900
2011-01-2618919118919132,0001,910
2011-01-2518518918518950,0001,890
2011-01-2418218418118453,0001,840
2011-01-21189189180180153,0001,800
2011-01-20192193188188112,0001,880
2011-01-19198200194195187,0001,950
2011-01-18192203192197539,0001,970
2011-01-17190191188190110,0001,900
2011-01-14189192187190282,0001,900
2011-01-13192197191192557,0001,920
2011-01-121761951761931,144,0001,930
2011-01-1117517617417692,0001,760
2011-01-07175175173173122,0001,730
2011-01-06177178173175136,0001,750
2011-01-05173176172175175,0001,750
2011-01-0417017216917276,0001,720

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