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
2011-12-30	183	183	183	183	5,000	610
2011-12-29	181	185	180	183	32,000	610
2011-12-28	181	181	179	180	14,000	600
2011-12-27	182	182	180	181	8,000	603.33
2011-12-26	182	182	180	182	46,000	606.67
2011-12-22	180	181	179	181	18,000	603.33
2011-12-21	182	182	180	181	21,000	603.33
2011-12-20	181	182	180	182	31,000	606.67
2011-12-19	179	180	175	180	22,000	600
2011-12-16	180	181	177	178	46,000	593.33
2011-12-15	178	179	176	177	19,000	590
2011-12-14	182	183	178	178	47,000	593.33
2011-12-13	183	187	182	183	62,000	610
2011-12-12	187	188	183	185	110,000	616.67
2011-12-09	171	178	170	177	111,000	590
2011-12-08	168	170	168	170	21,000	566.67
2011-12-07	170	172	170	171	27,000	570
2011-12-06	173	173	171	171	41,000	570
2011-12-05	173	174	171	174	24,000	580
2011-12-02	176	176	171	173	98,000	576.67
2011-12-01	171	174	171	174	35,000	580
2011-11-30	170	170	166	168	31,000	560
2011-11-29	167	168	165	168	44,000	560
2011-11-28	159	170	159	167	48,000	556.67
2011-11-25	165	166	163	163	35,000	543.33
2011-11-24	160	165	160	164	26,000	546.67
2011-11-22	158	166	157	163	44,000	543.33
2011-11-21	158	159	158	158	26,000	526.67
2011-11-18	165	165	160	160	19,000	533.33
2011-11-17	158	172	155	168	72,000	560
2011-11-16	157	160	157	160	12,000	533.33
2011-11-15	155	160	155	160	14,000	533.33
2011-11-14	156	158	156	158	12,000	526.67
2011-11-11	156	157	155	155	15,000	516.67
2011-11-10	157	158	155	158	21,000	526.67
2011-11-09	164	164	158	161	24,000	536.67
2011-11-08	161	165	159	165	41,000	550
2011-11-07	158	161	158	161	79,000	536.67
2011-11-04	160	161	156	157	79,000	523.33
2011-11-02	158	160	156	158	113,000	526.67
2011-11-01	165	165	161	162	64,000	540
2011-10-31	167	169	165	165	32,000	550
2011-10-28	165	167	165	165	47,000	550
2011-10-27	163	166	162	165	37,000	550
2011-10-26	166	168	165	165	32,000	550
2011-10-25	171	171	170	170	23,000	566.67
2011-10-24	167	173	166	172	46,000	573.33
2011-10-21	167	168	167	168	23,000	560
2011-10-20	173	173	171	171	12,000	570
2011-10-19	176	177	176	177	12,000	590
2011-10-18	178	179	178	178	9,000	593.33
2011-10-17	175	181	175	181	15,000	603.33
2011-10-14	174	177	174	175	14,000	583.33
2011-10-13	172	176	172	174	7,000	580
2011-10-12	171	175	171	175	4,000	583.33
2011-10-11	171	174	171	174	11,000	580
2011-10-07	170	170	168	168	8,000	560
2011-10-06	165	167	165	167	10,000	556.67
2011-10-05	167	169	165	166	29,000	553.33
2011-10-04	171	171	165	167	25,000	556.67
2011-10-03	172	175	172	173	26,000	576.67
2011-09-30	176	176	171	176	40,000	586.67
2011-09-29	173	176	171	176	18,000	586.67
2011-09-28	165	173	165	173	20,000	576.67
2011-09-27	169	172	169	172	7,000	573.33
2011-09-26	170	170	165	169	23,000	563.33
2011-09-22	173	173	169	170	16,000	566.67
2011-09-21	175	175	172	173	11,000	576.67
2011-09-20	175	175	173	175	18,000	583.33
2011-09-16	174	174	171	174	33,000	580
2011-09-15	175	175	170	172	9,000	573.33
2011-09-14	174	175	171	175	19,000	583.33
2011-09-13	172	174	171	174	16,000	580
2011-09-12	176	176	169	169	40,000	563.33
2011-09-09	178	178	176	176	27,000	586.67
2011-09-08	173	177	173	177	26,000	590
2011-09-07	171	174	171	174	21,000	580
2011-09-06	173	173	168	172	20,000	573.33
2011-09-05	170	175	170	175	12,000	583.33
2011-09-02	175	175	172	172	7,000	573.33
2011-09-01	176	176	175	175	5,000	583.33
2011-08-31	178	179	174	176	21,000	586.67
2011-08-30	175	177	175	177	20,000	590
2011-08-29	176	178	175	175	22,000	583.33
2011-08-26	177	177	175	176	13,000	586.67
2011-08-25	177	177	176	177	13,000	590
2011-08-24	175	175	171	174	16,000	580
2011-08-23	170	172	170	171	17,000	570
2011-08-22	173	173	168	170	14,000	566.67
2011-08-19	174	176	172	173	11,000	576.67
2011-08-18	178	178	176	177	23,000	590
2011-08-17	176	178	171	178	19,000	593.33
2011-08-16	180	180	176	176	28,000	586.67
2011-08-15	182	182	180	180	13,000	600
2011-08-12	180	186	180	182	58,000	606.67
2011-08-11	173	181	168	178	110,000	593.33
2011-08-10	175	175	173	174	30,000	580
2011-08-09	168	171	162	170	59,000	566.67
2011-08-08	177	178	172	174	47,000	580
2011-08-05	178	182	177	181	55,000	603.33
2011-08-04	184	186	184	186	8,000	620
2011-08-03	185	186	183	183	40,000	610
2011-08-02	191	191	187	187	18,000	623.33
2011-08-01	187	192	187	191	27,000	636.67
2011-07-29	192	192	189	190	26,000	633.33
2011-07-28	192	193	191	192	37,000	640
2011-07-27	197	197	195	195	26,000	650
2011-07-26	197	199	197	198	12,000	660
2011-07-25	199	199	197	197	28,000	656.67
2011-07-22	196	199	195	199	53,000	663.33
2011-07-21	194	195	194	195	20,000	650
2011-07-20	194	195	194	194	25,000	646.67
2011-07-19	195	196	192	194	29,000	646.67
2011-07-15	194	195	194	195	31,000	650
2011-07-14	196	196	193	195	26,000	650
2011-07-13	191	196	191	196	53,000	653.33
2011-07-12	195	196	194	194	23,000	646.67
2011-07-11	195	197	195	196	58,000	653.33
2011-07-08	199	199	195	195	111,000	650
2011-07-07	197	200	196	200	51,000	666.67
2011-07-06	194	196	193	196	60,000	653.33
2011-07-05	196	196	192	195	56,000	650
2011-07-04	198	199	196	196	119,000	653.33
2011-07-01	193	197	193	197	156,000	656.67
2011-06-30	192	194	190	194	53,000	646.67
2011-06-29	190	191	189	190	41,000	633.33
2011-06-28	188	193	188	190	63,000	633.33
2011-06-27	189	189	188	188	47,000	626.67
2011-06-24	188	190	188	190	27,000	633.33
2011-06-23	190	190	188	190	41,000	633.33
2011-06-22	187	190	187	190	42,000	633.33
2011-06-21	186	189	185	186	77,000	620
2011-06-20	195	195	184	184	124,000	613.33
2011-06-17	189	194	189	194	131,000	646.67
2011-06-16	190	191	187	187	68,000	623.33
2011-06-15	183	190	183	190	52,000	633.33
2011-06-14	180	182	180	182	37,000	606.67
2011-06-13	178	182	178	179	49,000	596.67
2011-06-10	178	181	178	179	60,000	596.67
2011-06-09	179	180	177	177	26,000	590
2011-06-08	183	183	178	180	78,000	600
2011-06-07	181	184	181	184	37,000	613.33
2011-06-06	183	184	182	182	35,000	606.67
2011-06-03	187	188	184	184	46,000	613.33
2011-06-02	183	188	183	187	80,000	623.33
2011-06-01	192	192	186	187	89,000	623.33
2011-05-31	183	191	182	189	183,000	630
2011-05-30	174	183	171	183	107,000	610
2011-05-27	174	177	171	174	46,000	580
2011-05-26	174	174	173	174	32,000	580
2011-05-25	176	176	173	174	66,000	580
2011-05-24	177	178	174	175	77,000	583.33
2011-05-23	175	179	173	177	89,000	590
2011-05-20	184	186	177	178	78,000	593.33
2011-05-19	189	190	184	185	71,000	616.67
2011-05-18	185	189	185	189	66,000	630
2011-05-17	184	186	184	186	43,000	620
2011-05-16	186	189	183	187	161,000	623.33
2011-05-13	198	198	191	191	153,000	636.67
2011-05-12	209	210	193	198	216,000	660
2011-05-11	217	218	213	213	63,000	710
2011-05-10	218	218	215	218	68,000	726.67
2011-05-09	220	221	218	218	50,000	726.67
2011-05-06	217	223	215	222	117,000	740
2011-05-02	222	223	212	221	332,000	736.67
2011-04-28	226	227	220	224	404,000	746.67
2011-04-27	218	230	215	222	979,000	740
2011-04-26	207	217	207	215	294,000	716.67
2011-04-25	204	209	204	206	64,000	686.67
2011-04-22	204	205	202	204	40,000	680
2011-04-21	206	207	205	205	32,000	683.33
2011-04-20	205	207	204	205	43,000	683.33
2011-04-19	203	205	203	205	23,000	683.33
2011-04-18	204	207	204	206	26,000	686.67
2011-04-15	206	208	205	205	38,000	683.33
2011-04-14	208	208	206	208	31,000	693.33
2011-04-13	206	208	204	206	40,000	686.67
2011-04-12	205	209	205	208	85,000	693.33
2011-04-11	204	207	204	205	24,000	683.33
2011-04-08	198	204	198	203	48,000	676.67
2011-04-07	202	203	199	200	44,000	666.67
2011-04-06	199	201	197	200	58,000	666.67
2011-04-05	207	209	195	201	183,000	670
2011-04-04	216	216	210	210	57,000	700
2011-04-01	213	216	212	213	53,000	710
2011-03-31	216	218	214	214	84,000	713.33
2011-03-30	211	219	211	219	133,000	730
2011-03-29	210	213	207	211	72,000	703.33
2011-03-28	213	218	205	211	253,000	703.33
2011-03-25	220	220	206	208	251,000	693.33
2011-03-24	197	206	196	206	183,000	686.67
2011-03-23	199	206	190	193	223,000	643.33
2011-03-22	184	196	184	196	192,000	653.33
2011-03-18	172	179	168	179	152,000	596.67
2011-03-17	154	167	154	164	148,000	546.67
2011-03-16	150	170	150	163	176,000	543.33
2011-03-15	170	175	140	155	389,000	516.67
2011-03-14	186	205	183	190	329,000	633.33
2011-03-11	195	195	190	191	91,000	636.67
2011-03-10	199	200	185	196	147,000	653.33
2011-03-09	199	201	199	200	62,000	666.67
2011-03-08	198	201	198	199	84,000	663.33
2011-03-07	204	205	200	200	82,000	666.67
2011-03-04	208	209	205	205	46,000	683.33
2011-03-03	206	206	205	206	61,000	686.67
2011-03-02	207	208	205	205	77,000	683.33
2011-03-01	207	211	207	210	73,000	700
2011-02-28	202	207	202	207	54,000	690
2011-02-25	200	203	200	203	52,000	676.67
2011-02-24	207	207	200	202	130,000	673.33
2011-02-23	200	209	200	207	108,000	690
2011-02-22	210	210	203	203	133,000	676.67
2011-02-21	208	210	206	210	115,000	700
2011-02-18	208	209	205	208	140,000	693.33
2011-02-17	209	211	206	210	175,000	700
2011-02-16	216	216	208	208	259,000	693.33
2011-02-15	218	219	214	216	118,000	720
2011-02-14	219	221	216	220	111,000	733.33
2011-02-10	212	219	212	217	151,000	723.33
2011-02-09	213	213	209	212	114,000	706.67
2011-02-08	220	220	211	214	172,000	713.33
2011-02-07	207	221	205	215	341,000	716.67
2011-02-04	209	209	203	203	191,000	676.67
2011-02-03	208	211	203	207	180,000	690
2011-02-02	205	208	203	207	252,000	690
2011-02-01	200	204	200	203	273,000	676.67
2011-01-31	198	206	192	202	1,101,000	673.33
2011-01-28	190	191	189	189	84,000	630
2011-01-27	191	193	188	190	74,000	633.33
2011-01-26	189	191	189	191	32,000	636.67
2011-01-25	185	189	185	189	50,000	630
2011-01-24	182	184	181	184	53,000	613.33
2011-01-21	189	189	180	180	153,000	600
2011-01-20	192	193	188	188	112,000	626.67
2011-01-19	198	200	194	195	187,000	650
2011-01-18	192	203	192	197	539,000	656.67
2011-01-17	190	191	188	190	110,000	633.33
2011-01-14	189	192	187	190	282,000	633.33
2011-01-13	192	197	191	192	557,000	640
2011-01-12	176	195	176	193	1,144,000	643.33
2011-01-11	175	176	174	176	92,000	586.67
2011-01-07	175	175	173	173	122,000	576.67
2011-01-06	177	178	173	175	136,000	583.33
2011-01-05	173	176	172	175	175,000	583.33
2011-01-04	170	172	169	172	76,000	573.33

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05月
日	月	火	水	木	金	土
« 04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