1. HOME >
  2. 株価時系列 >
  3. 5923 >
  4. 2016年

5923 高田機工(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3022923022823031,000766.67
2016-12-2923123122622935,000763.33
2016-12-2823423423023329,000776.67
2016-12-2722823422723449,000780
2016-12-2623023022722935,000763.33
2016-12-2223023122723039,000766.67
2016-12-2123423422923255,000773.33
2016-12-2023023422923395,000776.67
2016-12-1923723723423435,000780
2016-12-1624024023523942,000796.67
2016-12-1524024023623766,000790
2016-12-1424324324024037,000800
2016-12-1323824223624197,000803.33
2016-12-12245250241244211,000813.33
2016-12-09235236224229116,000763.33
2016-12-08245245230233128,000776.67
2016-12-0722723522723356,000776.67
2016-12-0622522922522739,000756.67
2016-12-0522522722422531,000750
2016-12-0222622822422569,000750
2016-12-0122422622322641,000753.33
2016-11-3022622622422424,000746.67
2016-11-2922422522422529,000750
2016-11-2822522522422524,000750
2016-11-2522222521822458,000746.67
2016-11-2422322422022298,000740
2016-11-2221922021722036,000733.33
2016-11-2121722121721827,000726.67
2016-11-1821421721421714,000723.33
2016-11-1721721721321627,000720
2016-11-1621121821121866,000726.67
2016-11-1521321321121336,000710
2016-11-1421521521121338,000710
2016-11-1120721120721116,000703.33
2016-11-1020921120620827,000693.33
2016-11-0920920920020023,000666.67
2016-11-0821221220620843,000693.33
2016-11-0721721720721067,000700
2016-11-0420821820821482,000713.33
2016-11-0221321420820964,000696.67
2016-11-0121621921521771,000723.33
2016-10-3121621921521724,000723.33
2016-10-2821521821421649,000720
2016-10-2721321521321513,000716.67
2016-10-2621121221021222,000706.67
2016-10-2521321421121316,000710
2016-10-2421021320721319,000710
2016-10-2120721020721025,000700
2016-10-2020920920720713,000690
2016-10-1920620920620717,000690
2016-10-182062062032058,000683.33
2016-10-172052072032069,000686.67
2016-10-142032052032058,000683.33
2016-10-132052052052054,000683.33
2016-10-122052052032038,000676.67
2016-10-1120220620220623,000686.67
2016-10-0720420420120222,000673.33
2016-10-0620420520420412,000680
2016-10-0520420520420512,000683.33
2016-10-0420420520420510,000683.33
2016-10-0320421020420426,000680
2016-09-3020220620020354,000676.67
2016-09-2920120420120420,000680
2016-09-2820220219819822,000660
2016-09-2719620219520237,000673.33
2016-09-2620120219819926,000663.33
2016-09-2319720119720136,000670
2016-09-2119519819419723,000656.67
2016-09-2019519819519517,000650
2016-09-161941941931944,000646.67
2016-09-1519119419119214,000640
2016-09-1419319419319313,000643.33
2016-09-1319319519319516,000650
2016-09-1219519519219324,000643.33
2016-09-0919419719419427,000646.67
2016-09-0819519719519614,000653.33
2016-09-071951961941969,000653.33
2016-09-0619519619419516,000650
2016-09-0518919718919214,000640
2016-09-0218918918918911,000630
2016-09-0118718918718911,000630
2016-08-3118718718518719,000623.33
2016-08-3018418718418718,000623.33
2016-08-291851851841858,000616.67
2016-08-2618418418218414,000613.33
2016-08-2518418518318419,000613.33
2016-08-2418618618218327,000610
2016-08-2318618618318513,000616.67
2016-08-2218518718518616,000620
2016-08-1918418518418511,000616.67
2016-08-181851851841848,000613.33
2016-08-1718818818618612,000620
2016-08-1618918918518715,000623.33
2016-08-151881881881883,000626.67
2016-08-1218718718718710,000623.33
2016-08-1018718718618715,000623.33
2016-08-0918818818618713,000623.33
2016-08-0818818818518739,000623.33
2016-08-0518719018718921,000630
2016-08-0418718718518610,000620
2016-08-0318818818318427,000613.33
2016-08-0218819118818929,000630
2016-08-0118719018718820,000626.67
2016-07-2919219218718916,000630
2016-07-2818919118719120,000636.67
2016-07-2718718918618916,000630
2016-07-2619219218718826,000626.67
2016-07-2519219419119430,000646.67
2016-07-2218418818418820,000626.67
2016-07-2118518818518524,000616.67
2016-07-201861861841868,000620
2016-07-1918418418218310,000610
2016-07-1518218417918027,000600
2016-07-1418318518218210,000606.67
2016-07-1318318618218231,000606.67
2016-07-1218018317818342,000610
2016-07-11178184172177211,000590
2016-07-0818118117917920,000596.67
2016-07-0718118218018110,000603.33
2016-07-0618318317918123,000603.33
2016-07-0518218318018320,000610
2016-07-0418118218018215,000606.67
2016-07-011781801781798,000596.67
2016-06-3018018017917917,000596.67
2016-06-2917718017717811,000593.33
2016-06-2817417717317725,000590
2016-06-2717217717217441,000580
2016-06-2418618617017278,000573.33
2016-06-231861861861865,000620
2016-06-221871871871876,000623.33
2016-06-2118418618418620,000620
2016-06-2018718818518530,000616.67
2016-06-1718318718318415,000613.33
2016-06-1618918918018133,000603.33
2016-06-1518718818718711,000623.33
2016-06-1419319318618922,000630
2016-06-1319319419319315,000643.33
2016-06-1019719819719724,000656.67
2016-06-0919719819619615,000653.33
2016-06-081921941921946,000646.67
2016-06-071941951941944,000646.67
2016-06-0619219519219512,000650
2016-06-031951971951966,000653.33
2016-06-0219919919519520,000650
2016-06-012032032012027,000673.33
2016-05-312012032012037,000676.67
2016-05-3020120220120128,000670
2016-05-271991991991995,000663.33
2016-05-2620220219919934,000663.33
2016-05-2520020119819918,000663.33
2016-05-2419320519319828,000660
2016-05-2319319419319319,000643.33
2016-05-2019219219119217,000640
2016-05-1919119118918913,000630
2016-05-181911921901907,000633.33
2016-05-1719219218918940,000630
2016-05-1619619618918948,000630
2016-05-1320120219819930,000663.33
2016-05-1220120419920317,000676.67
2016-05-1119920019820011,000666.67
2016-05-1019219819119637,000653.33
2016-05-0919319319219231,000640
2016-05-0619319418918949,000630
2016-05-0220020018919078,000633.33
2016-04-2820721020120425,000680
2016-04-2720720820520525,000683.33
2016-04-262092092062078,000690
2016-04-2521221220920917,000696.67
2016-04-2220620920620926,000696.67
2016-04-2120920920620927,000696.67
2016-04-2020721120720830,000693.33
2016-04-1921021020620927,000696.67
2016-04-1820520920520941,000696.67
2016-04-1520320320220314,000676.67
2016-04-1419920319920322,000676.67
2016-04-1319519819519815,000660
2016-04-1219619619419412,000646.67
2016-04-111971971941947,000646.67
2016-04-0819319719119622,000653.33
2016-04-071901931901926,000640
2016-04-0618919218919014,000633.33
2016-04-0519719719219214,000640
2016-04-0419319719319724,000656.67
2016-04-0120220219519658,000653.33
2016-03-3120320320120115,000670
2016-03-3020320320020327,000676.67
2016-03-2920620620220425,000680
2016-03-2820620720320527,000683.33
2016-03-2520420920120750,000690
2016-03-2420420420120323,000676.67
2016-03-2320820820620610,000686.67
2016-03-2220820920620726,000690
2016-03-1820520820520817,000693.33
2016-03-1721321320120229,000673.33
2016-03-162122122102103,000700
2016-03-1520521120321141,000703.33
2016-03-1420720720620612,000686.67
2016-03-1120220420120430,000680
2016-03-1019520219520222,000673.33
2016-03-0920020019720024,000666.67
2016-03-0819620119620123,000670
2016-03-071991991991994,000663.33
2016-03-0419719819419843,000660
2016-03-0319019719019637,000653.33
2016-03-0218719018619024,000633.33
2016-03-0118618718418625,000620
2016-02-2918618818418640,000620
2016-02-2618718818718714,000623.33
2016-02-251841851831859,000616.67
2016-02-2418118318018217,000606.67
2016-02-2318618618318317,000610
2016-02-2218618618618610,000620
2016-02-1918518518418411,000613.33
2016-02-181821851821859,000616.67
2016-02-1718218217818117,000603.33
2016-02-1617918517918241,000606.67
2016-02-1518218417718455,000613.33
2016-02-1217218117117743,000590
2016-02-1018918918218654,000620
2016-02-0919019218818827,000626.67
2016-02-0819319618619642,000653.33
2016-02-0519519619419617,000653.33
2016-02-0419919919619726,000656.67
2016-02-0320220219919922,000663.33
2016-02-0220620620120361,000676.67
2016-02-0120220920220939,000696.67
2016-01-2919720219720227,000673.33
2016-01-2819820019820032,000666.67
2016-01-2719720219520029,000666.67
2016-01-2619919919619610,000653.33
2016-01-2519720119720129,000670
2016-01-2219219619219614,000653.33
2016-01-2119519619119133,000636.67
2016-01-2020020119419574,000650
2016-01-1920120119919928,000663.33
2016-01-1820020219720237,000673.33
2016-01-1520320420120329,000676.67
2016-01-1420420420120323,000676.67
2016-01-1320620720520620,000686.67
2016-01-12209209201201197,000670
2016-01-0820621020520927,000696.67
2016-01-0721321320920953,000696.67
2016-01-0621321321121315,000710
2016-01-0521221521221437,000713.33
2016-01-0421521521221237,000706.67

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