1. HOME >
  2. 株価時系列 >
  3. 5923 >
  4. 2013年

5923 高田機工(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30225225221223129,000743.33
2013-12-2722522522222443,000746.67
2013-12-26218226218223254,000743.33
2013-12-25210214210214118,000713.33
2013-12-2421121321021155,000703.33
2013-12-2021021221021176,000703.33
2013-12-1921321421121179,000703.33
2013-12-1820921220921277,000706.67
2013-12-17215217205209279,000696.67
2013-12-1622022021521560,000716.67
2013-12-13223226218221151,000736.67
2013-12-1222522622222640,000753.33
2013-12-1122622722522647,000753.33
2013-12-1022622822622637,000753.33
2013-12-0922623322622738,000756.67
2013-12-0622622722322540,000750
2013-12-0522822922322465,000746.67
2013-12-0422623022522731,000756.67
2013-12-0323123322722875,000760
2013-12-0223523523123183,000770
2013-11-2923623623023188,000770
2013-11-2823423622822857,000760
2013-11-2723423723223576,000783.33
2013-11-2623723723323484,000780
2013-11-25240242235237148,000790
2013-11-22234238231233114,000776.67
2013-11-2123023222923159,000770
2013-11-2022923022723039,000766.67
2013-11-1923223222723054,000766.67
2013-11-18234235231232128,000773.33
2013-11-15234238231231137,000770
2013-11-1423523522722966,000763.33
2013-11-13228234226230125,000766.67
2013-11-1222722822222594,000750
2013-11-11235235228229174,000763.33
2013-11-08213245213237883,000790
2013-11-0722022121421544,000716.67
2013-11-0621821921521937,000730
2013-11-0521922221721747,000723.33
2013-11-0122722721821990,000730
2013-10-31228231225227124,000756.67
2013-10-30227232226228195,000760
2013-10-29224224221224101,000746.67
2013-10-28225225209223694,000743.33
2013-10-25238243236241280,000803.33
2013-10-2423123523123581,000783.33
2013-10-2322923522823096,000766.67
2013-10-2222623022622851,000760
2013-10-2122722822622739,000756.67
2013-10-1822422822422741,000756.67
2013-10-1722622822422554,000750
2013-10-1622522722422427,000746.67
2013-10-1523123122522753,000756.67
2013-10-1123223222622977,000763.33
2013-10-1022723222722978,000763.33
2013-10-0922722922322946,000763.33
2013-10-0822222822122889,000760
2013-10-07226226221224131,000746.67
2013-10-04235237221226505,000753.33
2013-10-032362532342421,809,000806.67
2013-10-02232239223228166,000760
2013-10-01229243228233313,000776.67
2013-09-3022423022223082,000766.67
2013-09-2722522622122650,000753.33
2013-09-2622222721922558,000750
2013-09-25226227224226121,000753.33
2013-09-2422722822622878,000760
2013-09-20230232225227121,000756.67
2013-09-1922622822522872,000760
2013-09-18226227223224122,000746.67
2013-09-17223230223228193,000760
2013-09-1322422722222299,000740
2013-09-1221922321922344,000743.33
2013-09-1122922922022092,000733.33
2013-09-10218230217228497,000760
2013-09-09215217210212142,000706.67
2013-09-0620620620220314,000676.67
2013-09-0520720820420527,000683.33
2013-09-0420620620420619,000686.67
2013-09-0320620620420610,000686.67
2013-09-0220420520220513,000683.33
2013-08-3020220320020254,000673.33
2013-08-2920320320220218,000673.33
2013-08-2820420420220417,000680
2013-08-272072072042067,000686.67
2013-08-2620420820420721,000690
2013-08-2320320520320415,000680
2013-08-222022032022037,000676.67
2013-08-2120620620220215,000673.33
2013-08-2020520720420528,000683.33
2013-08-1920620720420716,000690
2013-08-1620620720520512,000683.33
2013-08-1520720720520711,000690
2013-08-1420820920520852,000693.33
2013-08-1320320320020324,000676.67
2013-08-1220020619820356,000676.67
2013-08-0920620620220431,000680
2013-08-0820320520220425,000680
2013-08-0720520520420418,000680
2013-08-0620720920720911,000696.67
2013-08-0520720920620753,000690
2013-08-0220320820220725,000690
2013-08-0120120220020128,000670
2013-07-3120320320120229,000673.33
2013-07-3020220320020334,000676.67
2013-07-2920420420020056,000666.67
2013-07-2620720720520554,000683.33
2013-07-2521321320720746,000690
2013-07-2421221321121235,000706.67
2013-07-2320821120721029,000700
2013-07-2221221220721236,000706.67
2013-07-1921421421021065,000700
2013-07-1821421421221454,000713.33
2013-07-172132142122148,000713.33
2013-07-1621521521321538,000716.67
2013-07-1222022021321580,000716.67
2013-07-11213220212217143,000723.33
2013-07-1021421421221446,000713.33
2013-07-0921321421121427,000713.33
2013-07-0821321321121121,000703.33
2013-07-0521321320921196,000703.33
2013-07-0421021321021326,000710
2013-07-0321221220921025,000700
2013-07-0221221321021265,000706.67
2013-07-0120721120521125,000703.33
2013-06-2820220720220718,000690
2013-06-2719819919619715,000656.67
2013-06-2620020019619631,000653.33
2013-06-2520320319920017,000666.67
2013-06-2420420420020315,000676.67
2013-06-2119920319820167,000670
2013-06-2020220420120130,000670
2013-06-1920320319820116,000670
2013-06-1820620620120114,000670
2013-06-1719520319520326,000676.67
2013-06-14201205197197107,000656.67
2013-06-1320020019920033,000666.67
2013-06-1220120319920256,000673.33
2013-06-1120420520120124,000670
2013-06-1020820820120623,000686.67
2013-06-07196197190196100,000653.33
2013-06-06204206198198104,000660
2013-06-0520721620420585,000683.33
2013-06-0420420820220789,000690
2013-06-03209210204204202,000680
2013-05-3121321321121229,000706.67
2013-05-30215218209210161,000700
2013-05-2921821921621857,000726.67
2013-05-28215217210214112,000713.33
2013-05-2721721921521660,000720
2013-05-24223224216218141,000726.67
2013-05-23239240219221240,000736.67
2013-05-22238239236237165,000790
2013-05-2123223522923476,000780
2013-05-2022923322823095,000766.67
2013-05-1722122622122693,000753.33
2013-05-16226226216221160,000736.67
2013-05-15228229224226107,000753.33
2013-05-14222228220226152,000753.33
2013-05-13222226219220134,000733.33
2013-05-10231234222225118,000750
2013-05-09235236228230127,000766.67
2013-05-08231245231235365,000783.33
2013-05-0723023222523086,000766.67
2013-05-0222222622122675,000753.33
2013-05-0123223222822898,000760
2013-04-30227235223233153,000776.67
2013-04-26230240223227213,000756.67
2013-04-25222230220228197,000760
2013-04-24227229222224161,000746.67
2013-04-23217227216224339,000746.67
2013-04-22208217208217241,000723.33
2013-04-1920720820520629,000686.67
2013-04-1820720820420754,000690
2013-04-1720720920620718,000690
2013-04-1620420720020551,000683.33
2013-04-1520721320720926,000696.67
2013-04-1221321320820959,000696.67
2013-04-11214215210212112,000706.67
2013-04-10207215207212131,000706.67
2013-04-0920820920520697,000686.67
2013-04-0820520820220890,000693.33
2013-04-0520820920420575,000683.33
2013-04-0419620419520440,000680
2013-04-0319619919619933,000663.33
2013-04-0219619819419586,000650
2013-04-01202202197198101,000660
2013-03-2920720720320340,000676.67
2013-03-2821021120420682,000686.67
2013-03-2720721020620850,000693.33
2013-03-2620821020720975,000696.67
2013-03-2521121220921078,000700
2013-03-22214214209210143,000700
2013-03-21203213203212191,000706.67
2013-03-1920320420220346,000676.67
2013-03-1820520520220385,000676.67
2013-03-1520620620320380,000676.67
2013-03-1420320520320453,000680
2013-03-1320420520220552,000683.33
2013-03-1220620620320479,000680
2013-03-1120220620220478,000680
2013-03-08203204200200146,000666.67
2013-03-0720520720220465,000680
2013-03-0620320520220349,000676.67
2013-03-05202204200200124,000666.67
2013-03-0420220520120143,000670
2013-03-0120220219920171,000670
2013-02-2820220420120441,000680
2013-02-2720020420020081,000666.67
2013-02-2619820219820025,000666.67
2013-02-2520220220020184,000670
2013-02-2219820119520146,000670
2013-02-2120120320020127,000670
2013-02-2020320320020254,000673.33
2013-02-1919520219520246,000673.33
2013-02-1818919518919570,000650
2013-02-15193194187187111,000623.33
2013-02-14192194190193114,000643.33
2013-02-13201201191192135,000640
2013-02-12204204199202105,000673.33
2013-02-0820720720420440,000680
2013-02-0720520620320579,000683.33
2013-02-0620520720420691,000686.67
2013-02-05205206202204128,000680
2013-02-0420921020520892,000693.33
2013-02-0121021220820870,000693.33
2013-01-3120821020720967,000696.67
2013-01-30205212205211120,000703.33
2013-01-29201208201204100,000680
2013-01-28211211200203207,000676.67
2013-01-25210211207209112,000696.67
2013-01-24204209199207141,000690
2013-01-23215216207209193,000696.67
2013-01-2222122121721881,000726.67
2013-01-2122022221921939,000730
2013-01-1821921921721878,000726.67
2013-01-17223223215217187,000723.33
2013-01-16226234222225344,000750
2013-01-15224225221223141,000743.33
2013-01-1122622622022191,000736.67
2013-01-1022222522122292,000740
2013-01-09218224211222258,000740
2013-01-08224225218220237,000733.33
2013-01-07218237212221304,000736.67
2013-01-04216218211216215,000720

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