5923 高田機工(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	211	213	206	213	159,000	2,130
2012-12-27	214	219	210	210	196,000	2,100
2012-12-26	209	214	206	213	231,000	2,130
2012-12-25	206	210	200	206	244,000	2,060
2012-12-21	216	218	197	205	367,000	2,050
2012-12-20	207	213	205	210	395,000	2,100
2012-12-19	205	207	201	207	306,000	2,070
2012-12-18	195	203	192	200	245,000	2,000
2012-12-17	200	202	193	195	491,000	1,950
2012-12-14	184	195	183	195	525,000	1,950
2012-12-13	182	185	181	185	122,000	1,850
2012-12-12	184	184	180	181	184,000	1,810
2012-12-11	182	182	178	182	143,000	1,820
2012-12-10	183	188	183	184	328,000	1,840
2012-12-07	180	182	179	180	226,000	1,800
2012-12-06	177	181	177	178	205,000	1,780
2012-12-05	178	180	175	177	309,000	1,770
2012-12-04	180	186	173	178	1,287,000	1,780
2012-12-03	170	182	165	170	1,005,000	1,700
2012-11-30	157	163	156	160	231,000	1,600
2012-11-29	153	156	153	156	34,000	1,560
2012-11-28	158	158	153	153	98,000	1,530
2012-11-27	157	160	157	158	96,000	1,580
2012-11-26	158	159	157	157	72,000	1,570
2012-11-22	154	156	154	156	38,000	1,560
2012-11-21	153	155	153	153	27,000	1,530
2012-11-20	155	155	153	153	21,000	1,530
2012-11-19	155	155	154	154	47,000	1,540
2012-11-16	152	154	152	154	37,000	1,540
2012-11-15	146	151	146	151	70,000	1,510
2012-11-14	145	147	145	145	36,000	1,450
2012-11-13	150	150	145	146	112,000	1,460
2012-11-12	150	151	149	150	27,000	1,500
2012-11-09	150	151	149	150	39,000	1,500
2012-11-08	152	152	151	151	24,000	1,510
2012-11-07	154	154	152	152	30,000	1,520
2012-11-06	154	154	152	152	27,000	1,520
2012-11-05	153	154	153	154	37,000	1,540
2012-11-02	157	159	153	153	116,000	1,530
2012-11-01	154	156	153	156	23,000	1,560
2012-10-31	154	156	152	153	155,000	1,530
2012-10-30	159	159	154	154	148,000	1,540
2012-10-29	159	162	158	162	81,000	1,620
2012-10-26	161	163	158	159	128,000	1,590
2012-10-25	154	163	154	160	388,000	1,600
2012-10-24	152	154	152	154	83,000	1,540
2012-10-23	157	158	152	154	225,000	1,540
2012-10-22	152	157	151	156	135,000	1,560
2012-10-19	153	155	153	155	19,000	1,550
2012-10-18	154	154	152	153	21,000	1,530
2012-10-17	154	155	153	153	18,000	1,530
2012-10-16	152	154	152	154	18,000	1,540
2012-10-15	152	152	150	152	14,000	1,520
2012-10-12	149	152	149	149	33,000	1,490
2012-10-11	149	152	149	149	15,000	1,490
2012-10-10	151	151	150	150	44,000	1,500
2012-10-09	153	153	152	152	22,000	1,520
2012-10-05	154	155	153	153	32,000	1,530
2012-10-04	156	156	154	154	37,000	1,540
2012-10-03	156	159	155	156	29,000	1,560
2012-10-02	157	157	156	157	46,000	1,570
2012-10-01	158	158	156	157	34,000	1,570
2012-09-28	158	160	157	157	36,000	1,570
2012-09-27	158	159	156	157	24,000	1,570
2012-09-26	155	158	155	158	40,000	1,580
2012-09-25	157	157	155	157	33,000	1,570
2012-09-24	155	157	155	157	32,000	1,570
2012-09-21	154	157	154	157	24,000	1,570
2012-09-20	158	158	154	154	72,000	1,540
2012-09-19	160	160	157	158	56,000	1,580
2012-09-18	159	160	158	160	23,000	1,600
2012-09-14	158	159	156	159	45,000	1,590
2012-09-13	155	157	155	156	33,000	1,560
2012-09-12	157	157	155	157	13,000	1,570
2012-09-11	159	159	154	156	27,000	1,560
2012-09-10	158	159	158	159	24,000	1,590
2012-09-07	156	156	153	155	31,000	1,550
2012-09-06	156	156	153	154	34,000	1,540
2012-09-05	162	162	157	157	24,000	1,570
2012-09-04	158	162	158	162	40,000	1,620
2012-09-03	157	160	155	157	65,000	1,570
2012-08-31	158	158	156	156	31,000	1,560
2012-08-30	159	160	158	159	23,000	1,590
2012-08-29	158	160	158	160	33,000	1,600
2012-08-28	165	166	160	160	38,000	1,600
2012-08-27	167	167	163	165	29,000	1,650
2012-08-24	166	166	163	165	48,000	1,650
2012-08-23	170	170	166	168	50,000	1,680
2012-08-22	170	173	168	170	34,000	1,700
2012-08-21	171	174	170	170	39,000	1,700
2012-08-20	174	174	170	171	56,000	1,710
2012-08-17	174	174	166	174	94,000	1,740
2012-08-16	175	179	171	174	189,000	1,740
2012-08-15	164	177	164	175	302,000	1,750
2012-08-14	164	164	160	163	74,000	1,630
2012-08-13	158	164	158	164	85,000	1,640
2012-08-10	154	156	154	156	14,000	1,560
2012-08-09	157	157	154	154	30,000	1,540
2012-08-08	154	158	154	157	82,000	1,570
2012-08-07	152	154	151	154	34,000	1,540
2012-08-06	152	155	151	152	40,000	1,520
2012-08-03	152	152	149	150	29,000	1,500
2012-08-02	153	154	152	153	24,000	1,530
2012-08-01	154	154	152	154	33,000	1,540
2012-07-31	154	155	153	155	56,000	1,550
2012-07-30	155	155	154	154	45,000	1,540
2012-07-27	153	155	152	153	65,000	1,530
2012-07-26	152	154	150	151	79,000	1,510
2012-07-25	153	153	150	151	59,000	1,510
2012-07-24	156	157	153	155	36,000	1,550
2012-07-23	157	158	156	156	49,000	1,560
2012-07-20	161	161	157	157	80,000	1,570
2012-07-19	161	164	160	162	97,000	1,620
2012-07-18	165	166	159	161	89,000	1,610
2012-07-17	167	168	165	166	79,000	1,660
2012-07-13	167	167	165	166	50,000	1,660
2012-07-12	172	172	166	166	29,000	1,660
2012-07-11	175	175	171	171	44,000	1,710
2012-07-10	182	182	175	177	66,000	1,770
2012-07-09	183	184	180	182	23,000	1,820
2012-07-06	186	188	183	183	27,000	1,830
2012-07-05	185	189	183	188	35,000	1,880
2012-07-04	189	189	186	187	28,000	1,870
2012-07-03	185	186	183	186	54,000	1,860
2012-07-02	185	187	183	185	74,000	1,850
2012-06-29	180	186	179	184	43,000	1,840
2012-06-28	179	181	177	179	40,000	1,790
2012-06-27	171	182	171	180	65,000	1,800
2012-06-26	173	176	170	170	62,000	1,700
2012-06-25	173	175	172	174	51,000	1,740
2012-06-22	165	170	165	170	25,000	1,700
2012-06-21	168	169	164	167	61,000	1,670
2012-06-20	167	168	167	168	14,000	1,680
2012-06-19	167	169	165	166	44,000	1,660
2012-06-18	165	167	165	167	24,000	1,670
2012-06-15	166	166	162	164	32,000	1,640
2012-06-14	163	164	162	164	19,000	1,640
2012-06-13	163	164	163	163	24,000	1,630
2012-06-12	162	163	160	163	22,000	1,630
2012-06-11	162	165	160	165	72,000	1,650
2012-06-08	163	164	161	163	43,000	1,630
2012-06-07	165	168	162	163	85,000	1,630
2012-06-06	162	164	160	164	86,000	1,640
2012-06-05	160	161	158	161	40,000	1,610
2012-06-04	157	162	155	160	74,000	1,600
2012-06-01	170	171	161	162	40,000	1,620
2012-05-31	169	169	166	169	57,000	1,690
2012-05-30	174	174	171	172	32,000	1,720
2012-05-29	173	173	169	171	37,000	1,710
2012-05-28	170	181	170	173	92,000	1,730
2012-05-25	175	180	171	171	128,000	1,710
2012-05-24	165	177	165	177	225,000	1,770
2012-05-23	168	170	163	164	107,000	1,640
2012-05-22	169	169	167	169	46,000	1,690
2012-05-21	164	177	162	166	198,000	1,660
2012-05-18	161	166	158	159	137,000	1,590
2012-05-17	164	167	161	164	77,000	1,640
2012-05-16	167	168	163	164	66,000	1,640
2012-05-15	166	167	162	165	113,000	1,650
2012-05-14	169	171	166	169	161,000	1,690
2012-05-11	202	207	160	166	403,000	1,660
2012-05-10	202	204	202	204	32,000	2,040
2012-05-09	202	204	202	202	59,000	2,020
2012-05-08	203	204	202	204	14,000	2,040
2012-05-07	204	204	201	203	48,000	2,030
2012-05-02	206	207	203	206	28,000	2,060
2012-05-01	209	211	203	205	48,000	2,050
2012-04-27	212	213	207	207	27,000	2,070
2012-04-26	211	214	209	209	56,000	2,090
2012-04-25	207	208	207	208	16,000	2,080
2012-04-24	209	209	204	206	68,000	2,060
2012-04-23	212	213	209	209	16,000	2,090
2012-04-20	214	214	208	210	28,000	2,100
2012-04-19	214	214	211	211	18,000	2,110
2012-04-18	216	216	213	214	36,000	2,140
2012-04-17	211	213	207	213	72,000	2,130
2012-04-16	214	215	210	211	31,000	2,110
2012-04-13	215	220	215	218	56,000	2,180
2012-04-12	211	213	210	212	36,000	2,120
2012-04-11	213	213	211	211	35,000	2,110
2012-04-10	215	220	212	212	58,000	2,120
2012-04-09	212	216	212	215	28,000	2,150
2012-04-06	218	218	214	216	33,000	2,160
2012-04-05	215	219	212	218	65,000	2,180
2012-04-04	220	223	216	216	102,000	2,160
2012-04-03	223	223	219	221	51,000	2,210
2012-04-02	222	225	222	224	68,000	2,240
2012-03-30	226	226	224	225	28,000	2,250
2012-03-29	226	228	226	226	40,000	2,260
2012-03-28	221	226	221	224	38,000	2,240
2012-03-27	221	226	221	226	67,000	2,260
2012-03-26	228	228	223	223	72,000	2,230
2012-03-23	228	231	227	228	66,000	2,280
2012-03-22	228	231	228	229	40,000	2,290
2012-03-21	234	234	228	228	62,000	2,280
2012-03-19	233	237	232	234	96,000	2,340
2012-03-16	228	231	228	230	48,000	2,300
2012-03-15	231	232	226	229	98,000	2,290
2012-03-14	235	237	232	232	107,000	2,320
2012-03-13	232	236	232	232	126,000	2,320
2012-03-12	236	237	233	233	121,000	2,330
2012-03-09	235	235	231	233	127,000	2,330
2012-03-08	233	235	230	234	132,000	2,340
2012-03-07	240	240	230	231	520,000	2,310
2012-03-06	221	244	221	240	1,197,000	2,400
2012-03-05	215	219	215	217	36,000	2,170
2012-03-02	218	218	215	217	59,000	2,170
2012-03-01	225	225	217	217	113,000	2,170
2012-02-29	225	227	220	226	103,000	2,260
2012-02-28	225	229	223	227	62,000	2,270
2012-02-27	230	234	226	229	150,000	2,290
2012-02-24	235	238	232	232	180,000	2,320
2012-02-23	236	236	229	235	126,000	2,350
2012-02-22	230	235	224	235	215,000	2,350
2012-02-21	217	224	216	224	133,000	2,240
2012-02-20	223	225	215	217	167,000	2,170
2012-02-17	224	225	221	222	116,000	2,220
2012-02-16	229	230	221	224	142,000	2,240
2012-02-15	231	233	229	230	113,000	2,300
2012-02-14	230	231	228	231	85,000	2,310
2012-02-13	236	236	229	230	185,000	2,300
2012-02-10	239	240	236	237	99,000	2,370
2012-02-09	244	244	238	239	108,000	2,390
2012-02-08	243	244	240	242	136,000	2,420
2012-02-07	239	245	237	242	188,000	2,420
2012-02-06	234	247	233	239	496,000	2,390
2012-02-03	232	232	227	231	221,000	2,310
2012-02-02	241	241	233	233	120,000	2,330
2012-02-01	240	240	236	238	227,000	2,380
2012-01-31	250	250	243	243	262,000	2,430
2012-01-30	250	262	246	251	528,000	2,510
2012-01-27	246	252	243	245	369,000	2,450
2012-01-26	249	251	241	245	544,000	2,450
2012-01-25	262	268	245	254	965,000	2,540
2012-01-24	272	274	250	262	962,000	2,620
2012-01-23	266	270	260	269	1,071,000	2,690
2012-01-20	309	310	263	270	4,981,000	2,700
2012-01-19	221	296	220	293	6,210,000	2,930
2012-01-18	230	233	217	217	319,000	2,170
2012-01-17	233	236	228	233	374,000	2,330
2012-01-16	214	243	209	233	750,000	2,330
2012-01-13	201	213	200	210	208,000	2,100
2012-01-12	204	204	199	201	66,000	2,010
2012-01-11	206	206	199	203	217,000	2,030
2012-01-10	196	205	193	204	257,000	2,040
2012-01-06	192	195	190	193	196,000	1,930
2012-01-05	182	201	182	190	620,000	1,900
2012-01-04	183	185	183	183	13,000	1,830

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