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
2013-12-30225225221223129,0002,230
2013-12-2722522522222443,0002,240
2013-12-26218226218223254,0002,230
2013-12-25210214210214118,0002,140
2013-12-2421121321021155,0002,110
2013-12-2021021221021176,0002,110
2013-12-1921321421121179,0002,110
2013-12-1820921220921277,0002,120
2013-12-17215217205209279,0002,090
2013-12-1622022021521560,0002,150
2013-12-13223226218221151,0002,210
2013-12-1222522622222640,0002,260
2013-12-1122622722522647,0002,260
2013-12-1022622822622637,0002,260
2013-12-0922623322622738,0002,270
2013-12-0622622722322540,0002,250
2013-12-0522822922322465,0002,240
2013-12-0422623022522731,0002,270
2013-12-0323123322722875,0002,280
2013-12-0223523523123183,0002,310
2013-11-2923623623023188,0002,310
2013-11-2823423622822857,0002,280
2013-11-2723423723223576,0002,350
2013-11-2623723723323484,0002,340
2013-11-25240242235237148,0002,370
2013-11-22234238231233114,0002,330
2013-11-2123023222923159,0002,310
2013-11-2022923022723039,0002,300
2013-11-1923223222723054,0002,300
2013-11-18234235231232128,0002,320
2013-11-15234238231231137,0002,310
2013-11-1423523522722966,0002,290
2013-11-13228234226230125,0002,300
2013-11-1222722822222594,0002,250
2013-11-11235235228229174,0002,290
2013-11-08213245213237883,0002,370
2013-11-0722022121421544,0002,150
2013-11-0621821921521937,0002,190
2013-11-0521922221721747,0002,170
2013-11-0122722721821990,0002,190
2013-10-31228231225227124,0002,270
2013-10-30227232226228195,0002,280
2013-10-29224224221224101,0002,240
2013-10-28225225209223694,0002,230
2013-10-25238243236241280,0002,410
2013-10-2423123523123581,0002,350
2013-10-2322923522823096,0002,300
2013-10-2222623022622851,0002,280
2013-10-2122722822622739,0002,270
2013-10-1822422822422741,0002,270
2013-10-1722622822422554,0002,250
2013-10-1622522722422427,0002,240
2013-10-1523123122522753,0002,270
2013-10-1123223222622977,0002,290
2013-10-1022723222722978,0002,290
2013-10-0922722922322946,0002,290
2013-10-0822222822122889,0002,280
2013-10-07226226221224131,0002,240
2013-10-04235237221226505,0002,260
2013-10-032362532342421,809,0002,420
2013-10-02232239223228166,0002,280
2013-10-01229243228233313,0002,330
2013-09-3022423022223082,0002,300
2013-09-2722522622122650,0002,260
2013-09-2622222721922558,0002,250
2013-09-25226227224226121,0002,260
2013-09-2422722822622878,0002,280
2013-09-20230232225227121,0002,270
2013-09-1922622822522872,0002,280
2013-09-18226227223224122,0002,240
2013-09-17223230223228193,0002,280
2013-09-1322422722222299,0002,220
2013-09-1221922321922344,0002,230
2013-09-1122922922022092,0002,200
2013-09-10218230217228497,0002,280
2013-09-09215217210212142,0002,120
2013-09-0620620620220314,0002,030
2013-09-0520720820420527,0002,050
2013-09-0420620620420619,0002,060
2013-09-0320620620420610,0002,060
2013-09-0220420520220513,0002,050
2013-08-3020220320020254,0002,020
2013-08-2920320320220218,0002,020
2013-08-2820420420220417,0002,040
2013-08-272072072042067,0002,060
2013-08-2620420820420721,0002,070
2013-08-2320320520320415,0002,040
2013-08-222022032022037,0002,030
2013-08-2120620620220215,0002,020
2013-08-2020520720420528,0002,050
2013-08-1920620720420716,0002,070
2013-08-1620620720520512,0002,050
2013-08-1520720720520711,0002,070
2013-08-1420820920520852,0002,080
2013-08-1320320320020324,0002,030
2013-08-1220020619820356,0002,030
2013-08-0920620620220431,0002,040
2013-08-0820320520220425,0002,040
2013-08-0720520520420418,0002,040
2013-08-0620720920720911,0002,090
2013-08-0520720920620753,0002,070
2013-08-0220320820220725,0002,070
2013-08-0120120220020128,0002,010
2013-07-3120320320120229,0002,020
2013-07-3020220320020334,0002,030
2013-07-2920420420020056,0002,000
2013-07-2620720720520554,0002,050
2013-07-2521321320720746,0002,070
2013-07-2421221321121235,0002,120
2013-07-2320821120721029,0002,100
2013-07-2221221220721236,0002,120
2013-07-1921421421021065,0002,100
2013-07-1821421421221454,0002,140
2013-07-172132142122148,0002,140
2013-07-1621521521321538,0002,150
2013-07-1222022021321580,0002,150
2013-07-11213220212217143,0002,170
2013-07-1021421421221446,0002,140
2013-07-0921321421121427,0002,140
2013-07-0821321321121121,0002,110
2013-07-0521321320921196,0002,110
2013-07-0421021321021326,0002,130
2013-07-0321221220921025,0002,100
2013-07-0221221321021265,0002,120
2013-07-0120721120521125,0002,110
2013-06-2820220720220718,0002,070
2013-06-2719819919619715,0001,970
2013-06-2620020019619631,0001,960
2013-06-2520320319920017,0002,000
2013-06-2420420420020315,0002,030
2013-06-2119920319820167,0002,010
2013-06-2020220420120130,0002,010
2013-06-1920320319820116,0002,010
2013-06-1820620620120114,0002,010
2013-06-1719520319520326,0002,030
2013-06-14201205197197107,0001,970
2013-06-1320020019920033,0002,000
2013-06-1220120319920256,0002,020
2013-06-1120420520120124,0002,010
2013-06-1020820820120623,0002,060
2013-06-07196197190196100,0001,960
2013-06-06204206198198104,0001,980
2013-06-0520721620420585,0002,050
2013-06-0420420820220789,0002,070
2013-06-03209210204204202,0002,040
2013-05-3121321321121229,0002,120
2013-05-30215218209210161,0002,100
2013-05-2921821921621857,0002,180
2013-05-28215217210214112,0002,140
2013-05-2721721921521660,0002,160
2013-05-24223224216218141,0002,180
2013-05-23239240219221240,0002,210
2013-05-22238239236237165,0002,370
2013-05-2123223522923476,0002,340
2013-05-2022923322823095,0002,300
2013-05-1722122622122693,0002,260
2013-05-16226226216221160,0002,210
2013-05-15228229224226107,0002,260
2013-05-14222228220226152,0002,260
2013-05-13222226219220134,0002,200
2013-05-10231234222225118,0002,250
2013-05-09235236228230127,0002,300
2013-05-08231245231235365,0002,350
2013-05-0723023222523086,0002,300
2013-05-0222222622122675,0002,260
2013-05-0123223222822898,0002,280
2013-04-30227235223233153,0002,330
2013-04-26230240223227213,0002,270
2013-04-25222230220228197,0002,280
2013-04-24227229222224161,0002,240
2013-04-23217227216224339,0002,240
2013-04-22208217208217241,0002,170
2013-04-1920720820520629,0002,060
2013-04-1820720820420754,0002,070
2013-04-1720720920620718,0002,070
2013-04-1620420720020551,0002,050
2013-04-1520721320720926,0002,090
2013-04-1221321320820959,0002,090
2013-04-11214215210212112,0002,120
2013-04-10207215207212131,0002,120
2013-04-0920820920520697,0002,060
2013-04-0820520820220890,0002,080
2013-04-0520820920420575,0002,050
2013-04-0419620419520440,0002,040
2013-04-0319619919619933,0001,990
2013-04-0219619819419586,0001,950
2013-04-01202202197198101,0001,980
2013-03-2920720720320340,0002,030
2013-03-2821021120420682,0002,060
2013-03-2720721020620850,0002,080
2013-03-2620821020720975,0002,090
2013-03-2521121220921078,0002,100
2013-03-22214214209210143,0002,100
2013-03-21203213203212191,0002,120
2013-03-1920320420220346,0002,030
2013-03-1820520520220385,0002,030
2013-03-1520620620320380,0002,030
2013-03-1420320520320453,0002,040
2013-03-1320420520220552,0002,050
2013-03-1220620620320479,0002,040
2013-03-1120220620220478,0002,040
2013-03-08203204200200146,0002,000
2013-03-0720520720220465,0002,040
2013-03-0620320520220349,0002,030
2013-03-05202204200200124,0002,000
2013-03-0420220520120143,0002,010
2013-03-0120220219920171,0002,010
2013-02-2820220420120441,0002,040
2013-02-2720020420020081,0002,000
2013-02-2619820219820025,0002,000
2013-02-2520220220020184,0002,010
2013-02-2219820119520146,0002,010
2013-02-2120120320020127,0002,010
2013-02-2020320320020254,0002,020
2013-02-1919520219520246,0002,020
2013-02-1818919518919570,0001,950
2013-02-15193194187187111,0001,870
2013-02-14192194190193114,0001,930
2013-02-13201201191192135,0001,920
2013-02-12204204199202105,0002,020
2013-02-0820720720420440,0002,040
2013-02-0720520620320579,0002,050
2013-02-0620520720420691,0002,060
2013-02-05205206202204128,0002,040
2013-02-0420921020520892,0002,080
2013-02-0121021220820870,0002,080
2013-01-3120821020720967,0002,090
2013-01-30205212205211120,0002,110
2013-01-29201208201204100,0002,040
2013-01-28211211200203207,0002,030
2013-01-25210211207209112,0002,090
2013-01-24204209199207141,0002,070
2013-01-23215216207209193,0002,090
2013-01-2222122121721881,0002,180
2013-01-2122022221921939,0002,190
2013-01-1821921921721878,0002,180
2013-01-17223223215217187,0002,170
2013-01-16226234222225344,0002,250
2013-01-15224225221223141,0002,230
2013-01-1122622622022191,0002,210
2013-01-1022222522122292,0002,220
2013-01-09218224211222258,0002,220
2013-01-08224225218220237,0002,200
2013-01-07218237212221304,0002,210
2013-01-04216218211216215,0002,160

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