5923 高田機工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 216 | 216 | 214 | 215 | 47,000 | 716.67 |
| 2015-12-29 | 213 | 215 | 212 | 214 | 34,000 | 713.33 |
| 2015-12-28 | 211 | 215 | 211 | 213 | 37,000 | 710 |
| 2015-12-25 | 215 | 215 | 209 | 213 | 83,000 | 710 |
| 2015-12-24 | 219 | 220 | 215 | 217 | 81,000 | 723.33 |
| 2015-12-22 | 221 | 222 | 219 | 219 | 48,000 | 730 |
| 2015-12-21 | 219 | 223 | 219 | 220 | 43,000 | 733.33 |
| 2015-12-18 | 222 | 223 | 221 | 221 | 30,000 | 736.67 |
| 2015-12-17 | 223 | 226 | 223 | 225 | 56,000 | 750 |
| 2015-12-16 | 222 | 224 | 222 | 222 | 36,000 | 740 |
| 2015-12-15 | 220 | 221 | 220 | 220 | 27,000 | 733.33 |
| 2015-12-14 | 220 | 221 | 218 | 220 | 51,000 | 733.33 |
| 2015-12-11 | 218 | 222 | 218 | 221 | 44,000 | 736.67 |
| 2015-12-10 | 218 | 221 | 218 | 220 | 51,000 | 733.33 |
| 2015-12-09 | 218 | 221 | 218 | 220 | 41,000 | 733.33 |
| 2015-12-08 | 220 | 221 | 219 | 219 | 25,000 | 730 |
| 2015-12-07 | 225 | 225 | 220 | 221 | 68,000 | 736.67 |
| 2015-12-04 | 224 | 225 | 223 | 223 | 27,000 | 743.33 |
| 2015-12-03 | 224 | 225 | 223 | 225 | 41,000 | 750 |
| 2015-12-02 | 225 | 225 | 223 | 223 | 58,000 | 743.33 |
| 2015-12-01 | 222 | 224 | 222 | 224 | 22,000 | 746.67 |
| 2015-11-30 | 222 | 224 | 221 | 221 | 19,000 | 736.67 |
| 2015-11-27 | 224 | 224 | 222 | 222 | 50,000 | 740 |
| 2015-11-26 | 223 | 224 | 222 | 223 | 32,000 | 743.33 |
| 2015-11-25 | 221 | 222 | 219 | 221 | 57,000 | 736.67 |
| 2015-11-24 | 223 | 223 | 218 | 222 | 58,000 | 740 |
| 2015-11-20 | 224 | 226 | 224 | 226 | 21,000 | 753.33 |
| 2015-11-19 | 226 | 226 | 222 | 225 | 21,000 | 750 |
| 2015-11-18 | 225 | 226 | 223 | 225 | 29,000 | 750 |
| 2015-11-17 | 222 | 228 | 222 | 226 | 61,000 | 753.33 |
| 2015-11-16 | 221 | 222 | 219 | 222 | 20,000 | 740 |
| 2015-11-13 | 227 | 227 | 221 | 222 | 27,000 | 740 |
| 2015-11-12 | 229 | 229 | 224 | 225 | 66,000 | 750 |
| 2015-11-11 | 217 | 230 | 216 | 226 | 116,000 | 753.33 |
| 2015-11-10 | 213 | 218 | 213 | 217 | 64,000 | 723.33 |
| 2015-11-09 | 213 | 214 | 212 | 214 | 55,000 | 713.33 |
| 2015-11-06 | 215 | 217 | 213 | 213 | 34,000 | 710 |
| 2015-11-05 | 215 | 217 | 213 | 214 | 41,000 | 713.33 |
| 2015-11-04 | 214 | 217 | 213 | 214 | 60,000 | 713.33 |
| 2015-11-02 | 222 | 222 | 211 | 214 | 100,000 | 713.33 |
| 2015-10-30 | 225 | 229 | 224 | 227 | 43,000 | 756.67 |
| 2015-10-29 | 226 | 228 | 223 | 225 | 47,000 | 750 |
| 2015-10-28 | 226 | 228 | 226 | 228 | 29,000 | 760 |
| 2015-10-27 | 226 | 229 | 224 | 225 | 28,000 | 750 |
| 2015-10-26 | 228 | 229 | 226 | 226 | 36,000 | 753.33 |
| 2015-10-23 | 222 | 226 | 222 | 226 | 33,000 | 753.33 |
| 2015-10-22 | 223 | 224 | 220 | 221 | 31,000 | 736.67 |
| 2015-10-21 | 220 | 223 | 219 | 223 | 20,000 | 743.33 |
| 2015-10-20 | 222 | 222 | 220 | 220 | 26,000 | 733.33 |
| 2015-10-19 | 221 | 221 | 221 | 221 | 19,000 | 736.67 |
| 2015-10-16 | 220 | 221 | 220 | 221 | 30,000 | 736.67 |
| 2015-10-15 | 216 | 220 | 216 | 220 | 20,000 | 733.33 |
| 2015-10-14 | 222 | 222 | 216 | 217 | 55,000 | 723.33 |
| 2015-10-13 | 221 | 229 | 221 | 227 | 33,000 | 756.67 |
| 2015-10-09 | 215 | 220 | 215 | 220 | 44,000 | 733.33 |
| 2015-10-08 | 216 | 216 | 212 | 215 | 29,000 | 716.67 |
| 2015-10-07 | 215 | 217 | 213 | 216 | 32,000 | 720 |
| 2015-10-06 | 217 | 218 | 214 | 214 | 24,000 | 713.33 |
| 2015-10-05 | 211 | 215 | 210 | 213 | 45,000 | 710 |
| 2015-10-02 | 213 | 215 | 212 | 212 | 23,000 | 706.67 |
| 2015-10-01 | 214 | 214 | 212 | 213 | 13,000 | 710 |
| 2015-09-30 | 208 | 212 | 208 | 211 | 22,000 | 703.33 |
| 2015-09-29 | 211 | 213 | 203 | 206 | 44,000 | 686.67 |
| 2015-09-28 | 212 | 215 | 212 | 215 | 13,000 | 716.67 |
| 2015-09-25 | 213 | 214 | 209 | 214 | 65,000 | 713.33 |
| 2015-09-24 | 211 | 212 | 210 | 211 | 18,000 | 703.33 |
| 2015-09-18 | 211 | 214 | 211 | 213 | 34,000 | 710 |
| 2015-09-17 | 213 | 213 | 212 | 213 | 16,000 | 710 |
| 2015-09-16 | 213 | 213 | 211 | 211 | 18,000 | 703.33 |
| 2015-09-15 | 212 | 214 | 210 | 210 | 20,000 | 700 |
| 2015-09-14 | 214 | 215 | 210 | 211 | 53,000 | 703.33 |
| 2015-09-11 | 214 | 215 | 210 | 212 | 94,000 | 706.67 |
| 2015-09-10 | 211 | 214 | 210 | 212 | 53,000 | 706.67 |
| 2015-09-09 | 212 | 216 | 210 | 216 | 58,000 | 720 |
| 2015-09-08 | 211 | 211 | 206 | 208 | 52,000 | 693.33 |
| 2015-09-07 | 208 | 213 | 207 | 212 | 70,000 | 706.67 |
| 2015-09-04 | 221 | 223 | 209 | 213 | 76,000 | 710 |
| 2015-09-03 | 233 | 234 | 222 | 223 | 76,000 | 743.33 |
| 2015-09-02 | 234 | 240 | 225 | 227 | 222,000 | 756.67 |
| 2015-09-01 | 223 | 245 | 220 | 234 | 358,000 | 780 |
| 2015-08-31 | 226 | 226 | 220 | 222 | 25,000 | 740 |
| 2015-08-28 | 220 | 226 | 219 | 222 | 98,000 | 740 |
| 2015-08-27 | 215 | 220 | 215 | 215 | 34,000 | 716.67 |
| 2015-08-26 | 211 | 213 | 204 | 211 | 52,000 | 703.33 |
| 2015-08-25 | 201 | 215 | 201 | 204 | 90,000 | 680 |
| 2015-08-24 | 222 | 224 | 211 | 212 | 97,000 | 706.67 |
| 2015-08-21 | 231 | 233 | 228 | 228 | 83,000 | 760 |
| 2015-08-20 | 240 | 240 | 237 | 237 | 28,000 | 790 |
| 2015-08-19 | 246 | 247 | 241 | 241 | 23,000 | 803.33 |
| 2015-08-18 | 242 | 246 | 242 | 246 | 41,000 | 820 |
| 2015-08-17 | 245 | 246 | 243 | 244 | 27,000 | 813.33 |
| 2015-08-14 | 242 | 245 | 242 | 245 | 21,000 | 816.67 |
| 2015-08-13 | 243 | 245 | 241 | 244 | 32,000 | 813.33 |
| 2015-08-12 | 248 | 248 | 244 | 245 | 25,000 | 816.67 |
| 2015-08-11 | 249 | 249 | 245 | 248 | 62,000 | 826.67 |
| 2015-08-10 | 247 | 249 | 239 | 248 | 170,000 | 826.67 |
| 2015-08-07 | 247 | 252 | 246 | 248 | 79,000 | 826.67 |
| 2015-08-06 | 243 | 247 | 242 | 247 | 65,000 | 823.33 |
| 2015-08-05 | 239 | 243 | 239 | 241 | 27,000 | 803.33 |
| 2015-08-04 | 241 | 245 | 239 | 243 | 56,000 | 810 |
| 2015-08-03 | 237 | 240 | 237 | 238 | 16,000 | 793.33 |
| 2015-07-31 | 237 | 240 | 237 | 240 | 21,000 | 800 |
| 2015-07-30 | 240 | 241 | 237 | 237 | 28,000 | 790 |
| 2015-07-29 | 239 | 239 | 236 | 236 | 22,000 | 786.67 |
| 2015-07-28 | 237 | 241 | 236 | 240 | 50,000 | 800 |
| 2015-07-27 | 242 | 243 | 240 | 240 | 42,000 | 800 |
| 2015-07-24 | 244 | 244 | 243 | 244 | 13,000 | 813.33 |
| 2015-07-23 | 241 | 245 | 241 | 244 | 37,000 | 813.33 |
| 2015-07-22 | 242 | 243 | 241 | 241 | 36,000 | 803.33 |
| 2015-07-21 | 244 | 246 | 244 | 246 | 32,000 | 820 |
| 2015-07-17 | 242 | 247 | 242 | 244 | 51,000 | 813.33 |
| 2015-07-16 | 247 | 248 | 242 | 245 | 92,000 | 816.67 |
| 2015-07-15 | 238 | 248 | 237 | 244 | 89,000 | 813.33 |
| 2015-07-14 | 237 | 243 | 233 | 238 | 121,000 | 793.33 |
| 2015-07-13 | 232 | 235 | 232 | 233 | 30,000 | 776.67 |
| 2015-07-10 | 230 | 232 | 229 | 231 | 65,000 | 770 |
| 2015-07-09 | 228 | 231 | 218 | 230 | 113,000 | 766.67 |
| 2015-07-08 | 242 | 242 | 229 | 232 | 179,000 | 773.33 |
| 2015-07-07 | 241 | 244 | 241 | 242 | 54,000 | 806.67 |
| 2015-07-06 | 245 | 245 | 234 | 239 | 179,000 | 796.67 |
| 2015-07-03 | 248 | 248 | 244 | 245 | 29,000 | 816.67 |
| 2015-07-02 | 249 | 250 | 244 | 245 | 96,000 | 816.67 |
| 2015-07-01 | 246 | 248 | 241 | 244 | 84,000 | 813.33 |
| 2015-06-30 | 246 | 247 | 245 | 246 | 37,000 | 820 |
| 2015-06-29 | 252 | 253 | 246 | 247 | 82,000 | 823.33 |
| 2015-06-26 | 256 | 258 | 254 | 254 | 31,000 | 846.67 |
| 2015-06-25 | 256 | 257 | 255 | 255 | 26,000 | 850 |
| 2015-06-24 | 256 | 258 | 255 | 258 | 57,000 | 860 |
| 2015-06-23 | 253 | 259 | 252 | 258 | 63,000 | 860 |
| 2015-06-22 | 250 | 254 | 250 | 253 | 32,000 | 843.33 |
| 2015-06-19 | 250 | 252 | 248 | 248 | 75,000 | 826.67 |
| 2015-06-18 | 253 | 254 | 250 | 250 | 53,000 | 833.33 |
| 2015-06-17 | 254 | 254 | 251 | 251 | 60,000 | 836.67 |
| 2015-06-16 | 255 | 255 | 254 | 254 | 29,000 | 846.67 |
| 2015-06-15 | 255 | 256 | 254 | 254 | 30,000 | 846.67 |
| 2015-06-12 | 255 | 257 | 254 | 255 | 102,000 | 850 |
| 2015-06-11 | 256 | 260 | 255 | 256 | 34,000 | 853.33 |
| 2015-06-10 | 254 | 256 | 253 | 253 | 128,000 | 843.33 |
| 2015-06-09 | 255 | 256 | 253 | 254 | 62,000 | 846.67 |
| 2015-06-08 | 259 | 261 | 255 | 255 | 60,000 | 850 |
| 2015-06-05 | 259 | 261 | 258 | 259 | 97,000 | 863.33 |
| 2015-06-04 | 259 | 262 | 259 | 259 | 81,000 | 863.33 |
| 2015-06-03 | 263 | 263 | 258 | 261 | 69,000 | 870 |
| 2015-06-02 | 267 | 269 | 262 | 262 | 94,000 | 873.33 |
| 2015-06-01 | 265 | 272 | 265 | 268 | 89,000 | 893.33 |
| 2015-05-29 | 267 | 270 | 262 | 266 | 168,000 | 886.67 |
| 2015-05-28 | 267 | 293 | 263 | 272 | 680,000 | 906.67 |
| 2015-05-27 | 255 | 271 | 254 | 265 | 663,000 | 883.33 |
| 2015-05-26 | 249 | 253 | 248 | 252 | 128,000 | 840 |
| 2015-05-25 | 247 | 249 | 247 | 249 | 109,000 | 830 |
| 2015-05-22 | 246 | 248 | 246 | 247 | 86,000 | 823.33 |
| 2015-05-21 | 249 | 249 | 246 | 246 | 64,000 | 820 |
| 2015-05-20 | 250 | 252 | 249 | 250 | 81,000 | 833.33 |
| 2015-05-19 | 248 | 250 | 247 | 248 | 154,000 | 826.67 |
| 2015-05-18 | 246 | 247 | 245 | 247 | 51,000 | 823.33 |
| 2015-05-15 | 245 | 247 | 244 | 245 | 97,000 | 816.67 |
| 2015-05-14 | 246 | 247 | 243 | 243 | 93,000 | 810 |
| 2015-05-13 | 245 | 246 | 244 | 244 | 146,000 | 813.33 |
| 2015-05-12 | 246 | 248 | 243 | 243 | 239,000 | 810 |
| 2015-05-11 | 251 | 251 | 241 | 246 | 349,000 | 820 |
| 2015-05-08 | 260 | 265 | 244 | 252 | 166,000 | 840 |
| 2015-05-07 | 257 | 262 | 254 | 259 | 90,000 | 863.33 |
| 2015-05-01 | 257 | 259 | 253 | 256 | 70,000 | 853.33 |
| 2015-04-30 | 260 | 260 | 256 | 257 | 35,000 | 856.67 |
| 2015-04-28 | 264 | 264 | 261 | 261 | 38,000 | 870 |
| 2015-04-27 | 265 | 266 | 260 | 262 | 114,000 | 873.33 |
| 2015-04-24 | 257 | 260 | 257 | 258 | 45,000 | 860 |
| 2015-04-23 | 257 | 258 | 257 | 257 | 42,000 | 856.67 |
| 2015-04-22 | 256 | 257 | 255 | 257 | 53,000 | 856.67 |
| 2015-04-21 | 256 | 256 | 255 | 255 | 16,000 | 850 |
| 2015-04-20 | 253 | 255 | 253 | 254 | 26,000 | 846.67 |
| 2015-04-17 | 254 | 255 | 253 | 254 | 44,000 | 846.67 |
| 2015-04-16 | 253 | 253 | 252 | 253 | 33,000 | 843.33 |
| 2015-04-15 | 255 | 255 | 253 | 254 | 27,000 | 846.67 |
| 2015-04-14 | 251 | 254 | 251 | 254 | 24,000 | 846.67 |
| 2015-04-13 | 255 | 256 | 251 | 252 | 50,000 | 840 |
| 2015-04-10 | 257 | 257 | 253 | 253 | 32,000 | 843.33 |
| 2015-04-09 | 255 | 256 | 253 | 255 | 43,000 | 850 |
| 2015-04-08 | 258 | 258 | 253 | 253 | 60,000 | 843.33 |
| 2015-04-07 | 259 | 259 | 255 | 257 | 40,000 | 856.67 |
| 2015-04-06 | 253 | 259 | 253 | 255 | 33,000 | 850 |
| 2015-04-03 | 252 | 255 | 252 | 253 | 33,000 | 843.33 |
| 2015-04-02 | 249 | 256 | 248 | 252 | 70,000 | 840 |
| 2015-04-01 | 252 | 252 | 249 | 249 | 32,000 | 830 |
| 2015-03-31 | 254 | 256 | 252 | 252 | 62,000 | 840 |
| 2015-03-30 | 253 | 253 | 245 | 251 | 56,000 | 836.67 |
| 2015-03-27 | 260 | 263 | 255 | 256 | 65,000 | 853.33 |
| 2015-03-26 | 261 | 266 | 258 | 265 | 172,000 | 883.33 |
| 2015-03-25 | 256 | 260 | 255 | 259 | 86,000 | 863.33 |
| 2015-03-24 | 256 | 257 | 255 | 256 | 36,000 | 853.33 |
| 2015-03-23 | 254 | 255 | 250 | 255 | 65,000 | 850 |
| 2015-03-20 | 255 | 256 | 254 | 254 | 23,000 | 846.67 |
| 2015-03-19 | 254 | 257 | 254 | 256 | 38,000 | 853.33 |
| 2015-03-18 | 256 | 258 | 254 | 256 | 67,000 | 853.33 |
| 2015-03-17 | 253 | 255 | 251 | 254 | 61,000 | 846.67 |
| 2015-03-16 | 251 | 253 | 247 | 251 | 73,000 | 836.67 |
| 2015-03-13 | 250 | 253 | 247 | 249 | 91,000 | 830 |
| 2015-03-12 | 247 | 252 | 245 | 249 | 61,000 | 830 |
| 2015-03-11 | 243 | 247 | 243 | 245 | 62,000 | 816.67 |
| 2015-03-10 | 244 | 246 | 243 | 243 | 27,000 | 810 |
| 2015-03-09 | 242 | 246 | 242 | 244 | 136,000 | 813.33 |
| 2015-03-06 | 249 | 253 | 248 | 250 | 103,000 | 833.33 |
| 2015-03-05 | 257 | 257 | 249 | 250 | 79,000 | 833.33 |
| 2015-03-04 | 255 | 259 | 251 | 257 | 97,000 | 856.67 |
| 2015-03-03 | 260 | 260 | 253 | 260 | 75,000 | 866.67 |
| 2015-03-02 | 260 | 261 | 257 | 260 | 112,000 | 866.67 |
| 2015-02-27 | 250 | 255 | 249 | 255 | 85,000 | 850 |
| 2015-02-26 | 247 | 250 | 246 | 250 | 68,000 | 833.33 |
| 2015-02-25 | 251 | 251 | 248 | 249 | 40,000 | 830 |
| 2015-02-24 | 248 | 250 | 246 | 249 | 47,000 | 830 |
| 2015-02-23 | 247 | 250 | 247 | 248 | 43,000 | 826.67 |
| 2015-02-20 | 248 | 248 | 246 | 247 | 43,000 | 823.33 |
| 2015-02-19 | 252 | 252 | 243 | 246 | 109,000 | 820 |
| 2015-02-18 | 252 | 253 | 249 | 251 | 48,000 | 836.67 |
| 2015-02-17 | 247 | 250 | 247 | 250 | 48,000 | 833.33 |
| 2015-02-16 | 248 | 249 | 243 | 246 | 53,000 | 820 |
| 2015-02-13 | 241 | 247 | 240 | 246 | 67,000 | 820 |
| 2015-02-12 | 240 | 241 | 237 | 238 | 38,000 | 793.33 |
| 2015-02-10 | 240 | 242 | 236 | 239 | 134,000 | 796.67 |
| 2015-02-09 | 238 | 240 | 233 | 240 | 164,000 | 800 |
| 2015-02-06 | 243 | 247 | 243 | 244 | 141,000 | 813.33 |
| 2015-02-05 | 250 | 250 | 244 | 247 | 47,000 | 823.33 |
| 2015-02-04 | 256 | 256 | 250 | 252 | 64,000 | 840 |
| 2015-02-03 | 262 | 262 | 249 | 251 | 62,000 | 836.67 |
| 2015-02-02 | 263 | 263 | 255 | 261 | 34,000 | 870 |
| 2015-01-30 | 263 | 265 | 260 | 264 | 69,000 | 880 |
| 2015-01-29 | 263 | 266 | 261 | 261 | 17,000 | 870 |
| 2015-01-28 | 258 | 264 | 257 | 263 | 74,000 | 876.67 |
| 2015-01-27 | 260 | 260 | 257 | 258 | 39,000 | 860 |
| 2015-01-26 | 259 | 259 | 256 | 258 | 31,000 | 860 |
| 2015-01-23 | 256 | 256 | 254 | 255 | 42,000 | 850 |
| 2015-01-22 | 256 | 256 | 254 | 256 | 37,000 | 853.33 |
| 2015-01-21 | 256 | 257 | 254 | 254 | 44,000 | 846.67 |
| 2015-01-20 | 257 | 258 | 254 | 258 | 58,000 | 860 |
| 2015-01-19 | 251 | 254 | 251 | 254 | 39,000 | 846.67 |
| 2015-01-16 | 259 | 259 | 243 | 250 | 220,000 | 833.33 |
| 2015-01-15 | 265 | 268 | 263 | 265 | 55,000 | 883.33 |
| 2015-01-14 | 266 | 273 | 265 | 266 | 74,000 | 886.67 |
| 2015-01-13 | 269 | 271 | 266 | 270 | 54,000 | 900 |
| 2015-01-09 | 276 | 280 | 273 | 273 | 72,000 | 910 |
| 2015-01-08 | 273 | 280 | 270 | 277 | 100,000 | 923.33 |
| 2015-01-07 | 271 | 276 | 270 | 270 | 78,000 | 900 |
| 2015-01-06 | 280 | 280 | 271 | 273 | 123,000 | 910 |
| 2015-01-05 | 262 | 287 | 262 | 282 | 190,000 | 940 |
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