1. HOME >
  2. 株価時系列 >
  3. 5923 >
  4. 2014年

5923 高田機工(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3026726726426525,0002,650
2014-12-2926326726326762,0002,670
2014-12-2626226425826366,0002,630
2014-12-25263263253258167,0002,580
2014-12-24265270263266105,0002,660
2014-12-2226226626126362,0002,630
2014-12-1926126325826092,0002,600
2014-12-18267267261261103,0002,610
2014-12-17251263251260169,0002,600
2014-12-16257258249251178,0002,510
2014-12-15256269255262361,0002,620
2014-12-12252255248255323,0002,550
2014-12-1123824523824475,0002,440
2014-12-1023724423724270,0002,420
2014-12-0924124323924372,0002,430
2014-12-0824624624424594,0002,450
2014-12-0524724724024458,0002,440
2014-12-04244248244247113,0002,470
2014-12-03245245242244109,0002,440
2014-12-0224324524124277,0002,420
2014-12-01245248243246141,0002,460
2014-11-28240242236242224,0002,420
2014-11-27237242235240428,0002,400
2014-11-26216233215230335,0002,300
2014-11-2521821921621766,0002,170
2014-11-2121722021521784,0002,170
2014-11-2021521521321529,0002,150
2014-11-1921521721421729,0002,170
2014-11-1821421721121640,0002,160
2014-11-1721921920921266,0002,120
2014-11-14216219215219105,0002,190
2014-11-1321321621221623,0002,160
2014-11-1221821821321380,0002,130
2014-11-1121521721521633,0002,160
2014-11-1021421621421649,0002,160
2014-11-0721421521121538,0002,150
2014-11-0621421720921370,0002,130
2014-11-0521521521221459,0002,140
2014-11-0421821921321378,0002,130
2014-10-3120921820921884,0002,180
2014-10-3021221220820854,0002,080
2014-10-2921121421021161,0002,110
2014-10-2821121220921115,0002,110
2014-10-2721521520921438,0002,140
2014-10-2421021221021219,0002,120
2014-10-2320821120821021,0002,100
2014-10-2220621120521178,0002,110
2014-10-2120821020620649,0002,060
2014-10-2020720920020963,0002,090
2014-10-1720520820420436,0002,040
2014-10-1620721020120272,0002,020
2014-10-1520821520821235,0002,120
2014-10-1421021120621051,0002,100
2014-10-10217219212215143,0002,150
2014-10-0922522622122181,0002,210
2014-10-0822122722022548,0002,250
2014-10-0723123122522541,0002,250
2014-10-0622423122422990,0002,290
2014-10-03219226214224101,0002,240
2014-10-02227228222224109,0002,240
2014-10-0123423423023264,0002,320
2014-09-3023023322923273,0002,320
2014-09-2922623122523076,0002,300
2014-09-2622523122522879,0002,280
2014-09-2523323322422668,0002,260
2014-09-2422923422723199,0002,310
2014-09-2222322922322999,0002,290
2014-09-1922322422122335,0002,230
2014-09-1822222322222337,0002,230
2014-09-1722622622022152,0002,210
2014-09-1622522922522633,0002,260
2014-09-1223023022522664,0002,260
2014-09-1122722922622927,0002,290
2014-09-1022622622522636,0002,260
2014-09-0923023222622984,0002,290
2014-09-0823323322523079,0002,300
2014-09-05236237225231107,0002,310
2014-09-0423623723423565,0002,350
2014-09-0323824223623696,0002,360
2014-09-02245245238240198,0002,400
2014-09-01232244232242238,0002,420
2014-08-29230233226229159,0002,290
2014-08-28223242223230865,0002,300
2014-08-27218223216223143,0002,230
2014-08-2621621821521748,0002,170
2014-08-2521321521321542,0002,150
2014-08-2221621621021355,0002,130
2014-08-2121721721421642,0002,160
2014-08-2021522021521797,0002,170
2014-08-1921421521321542,0002,150
2014-08-1821221621121483,0002,140
2014-08-1521021020920939,0002,090
2014-08-1420621020620953,0002,090
2014-08-1320620820520641,0002,060
2014-08-1220920920620745,0002,070
2014-08-1120921020720957,0002,090
2014-08-0821021020720828,0002,080
2014-08-0720821220821133,0002,110
2014-08-0621221220921077,0002,100
2014-08-0521321621021399,0002,130
2014-08-0421721821421434,0002,140
2014-08-01220222219220102,0002,200
2014-07-31221222216222108,0002,220
2014-07-3021822121721974,0002,190
2014-07-2921922121922079,0002,200
2014-07-28224224218219326,0002,190
2014-07-252272492262282,625,0002,280
2014-07-24215227211225231,0002,250
2014-07-2322022221421441,0002,140
2014-07-22217221216217112,0002,170
2014-07-18215220208217171,0002,170
2014-07-17207225207212746,0002,120
2014-07-1620320520220543,0002,050
2014-07-1520120620120368,0002,030
2014-07-1419920219920014,0002,000
2014-07-1119919919819813,0001,980
2014-07-1019920019920020,0002,000
2014-07-0920020220020016,0002,000
2014-07-0820120420120344,0002,030
2014-07-0720220219920144,0002,010
2014-07-0420120320120326,0002,030
2014-07-0320420520120127,0002,010
2014-07-0220320320220216,0002,020
2014-07-0120320520220330,0002,030
2014-06-3020020119720127,0002,010
2014-06-2720520520020028,0002,000
2014-06-2620220320220316,0002,030
2014-06-2520320720220360,0002,030
2014-06-2419920419920454,0002,040
2014-06-2319519819519844,0001,980
2014-06-2019619819319389,0001,930
2014-06-1919519619519654,0001,960
2014-06-1819319519319352,0001,930
2014-06-1719519619319459,0001,940
2014-06-1619619719519529,0001,950
2014-06-1319419619419544,0001,950
2014-06-121941951931949,0001,940
2014-06-1119619619319419,0001,940
2014-06-1019719719519519,0001,950
2014-06-0919519719519715,0001,970
2014-06-0619419619419523,0001,950
2014-06-0519519519319410,0001,940
2014-06-041941951941959,0001,950
2014-06-0319619619219413,0001,940
2014-06-0219819819519724,0001,970
2014-05-3019119218819012,0001,900
2014-05-291921921921923,0001,920
2014-05-2819219318919215,0001,920
2014-05-271911911901915,0001,910
2014-05-2619119219119225,0001,920
2014-05-2318318718318733,0001,870
2014-05-2218118518118442,0001,840
2014-05-2118418418118157,0001,810
2014-05-201831871831869,0001,860
2014-05-1918818918318343,0001,830
2014-05-1618919218918922,0001,890
2014-05-1519119118819016,0001,900
2014-05-1419219219019128,0001,910
2014-05-1319519519119229,0001,920
2014-05-1219319519319370,0001,930
2014-05-09197200193195129,0001,950
2014-05-0819719919519824,0001,980
2014-05-0720020019719726,0001,970
2014-05-0219920119919929,0001,990
2014-05-0120120119920016,0002,000
2014-04-3020020019819916,0001,990
2014-04-2819919919719918,0001,990
2014-04-2519819919719925,0001,990
2014-04-2419819919619737,0001,970
2014-04-2319819819719824,0001,980
2014-04-2219920019719841,0001,980
2014-04-212022022002006,0002,000
2014-04-1820320320220310,0002,030
2014-04-1720020219920112,0002,010
2014-04-1619920019719919,0001,990
2014-04-151991991971999,0001,990
2014-04-142002001981996,0001,990
2014-04-1119719919619915,0001,990
2014-04-1020020119719719,0001,970
2014-04-0920020019819827,0001,980
2014-04-0820120120020050,0002,000
2014-04-0720320320220218,0002,020
2014-04-0420420520320414,0002,040
2014-04-0320620620520522,0002,050
2014-04-0220720920420820,0002,080
2014-04-0120820920520736,0002,070
2014-03-3120820820520716,0002,070
2014-03-2820520620120634,0002,060
2014-03-2720120319720229,0002,020
2014-03-2620220220020239,0002,020
2014-03-2520420420020235,0002,020
2014-03-2419720219720035,0002,000
2014-03-2020020019419572,0001,950
2014-03-1920320320020028,0002,000
2014-03-1820520520220410,0002,040
2014-03-1720120420020338,0002,030
2014-03-1420820820320356,0002,030
2014-03-1320820920520818,0002,080
2014-03-1220520720520629,0002,060
2014-03-1120820920820812,0002,080
2014-03-1020820920620733,0002,070
2014-03-0721221220921011,0002,100
2014-03-0620521020520918,0002,090
2014-03-0520921020820925,0002,090
2014-03-0420120620120519,0002,050
2014-03-0320220220120130,0002,010
2014-02-2820820820320330,0002,030
2014-02-2720921120720823,0002,080
2014-02-2621121121021017,0002,100
2014-02-2521021220821238,0002,120
2014-02-2420620920620730,0002,070
2014-02-2120520620520618,0002,060
2014-02-2020420420120112,0002,010
2014-02-1920720720220245,0002,020
2014-02-1820420820320824,0002,080
2014-02-1720320719920727,0002,070
2014-02-1420420420120359,0002,030
2014-02-1320920920220332,0002,030
2014-02-1221021020620636,0002,060
2014-02-1020620820220663,0002,060
2014-02-0720620920420537,0002,050
2014-02-0620420620220450,0002,040
2014-02-0520120520120433,0002,040
2014-02-04205205198198191,0001,980
2014-02-03213216209210172,0002,100
2014-01-3121722021421685,0002,160
2014-01-3021821921621741,0002,170
2014-01-2921822121822034,0002,200
2014-01-2822122121521637,0002,160
2014-01-27219220212216130,0002,160
2014-01-24228238226226167,0002,260
2014-01-23235243231232266,0002,320
2014-01-2222922922822816,0002,280
2014-01-2123023022722931,0002,290
2014-01-2023123122822861,0002,280
2014-01-1722822922522870,0002,280
2014-01-1623123122722840,0002,280
2014-01-1522322722322760,0002,270
2014-01-1422622622022164,0002,210
2014-01-1022823022622847,0002,280
2014-01-0922722822522850,0002,280
2014-01-0822723022723048,0002,300
2014-01-07233233226227112,0002,270
2014-01-06225233224230141,0002,300

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