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
2016-12-3022923022823031,0002,300
2016-12-2923123122622935,0002,290
2016-12-2823423423023329,0002,330
2016-12-2722823422723449,0002,340
2016-12-2623023022722935,0002,290
2016-12-2223023122723039,0002,300
2016-12-2123423422923255,0002,320
2016-12-2023023422923395,0002,330
2016-12-1923723723423435,0002,340
2016-12-1624024023523942,0002,390
2016-12-1524024023623766,0002,370
2016-12-1424324324024037,0002,400
2016-12-1323824223624197,0002,410
2016-12-12245250241244211,0002,440
2016-12-09235236224229116,0002,290
2016-12-08245245230233128,0002,330
2016-12-0722723522723356,0002,330
2016-12-0622522922522739,0002,270
2016-12-0522522722422531,0002,250
2016-12-0222622822422569,0002,250
2016-12-0122422622322641,0002,260
2016-11-3022622622422424,0002,240
2016-11-2922422522422529,0002,250
2016-11-2822522522422524,0002,250
2016-11-2522222521822458,0002,240
2016-11-2422322422022298,0002,220
2016-11-2221922021722036,0002,200
2016-11-2121722121721827,0002,180
2016-11-1821421721421714,0002,170
2016-11-1721721721321627,0002,160
2016-11-1621121821121866,0002,180
2016-11-1521321321121336,0002,130
2016-11-1421521521121338,0002,130
2016-11-1120721120721116,0002,110
2016-11-1020921120620827,0002,080
2016-11-0920920920020023,0002,000
2016-11-0821221220620843,0002,080
2016-11-0721721720721067,0002,100
2016-11-0420821820821482,0002,140
2016-11-0221321420820964,0002,090
2016-11-0121621921521771,0002,170
2016-10-3121621921521724,0002,170
2016-10-2821521821421649,0002,160
2016-10-2721321521321513,0002,150
2016-10-2621121221021222,0002,120
2016-10-2521321421121316,0002,130
2016-10-2421021320721319,0002,130
2016-10-2120721020721025,0002,100
2016-10-2020920920720713,0002,070
2016-10-1920620920620717,0002,070
2016-10-182062062032058,0002,050
2016-10-172052072032069,0002,060
2016-10-142032052032058,0002,050
2016-10-132052052052054,0002,050
2016-10-122052052032038,0002,030
2016-10-1120220620220623,0002,060
2016-10-0720420420120222,0002,020
2016-10-0620420520420412,0002,040
2016-10-0520420520420512,0002,050
2016-10-0420420520420510,0002,050
2016-10-0320421020420426,0002,040
2016-09-3020220620020354,0002,030
2016-09-2920120420120420,0002,040
2016-09-2820220219819822,0001,980
2016-09-2719620219520237,0002,020
2016-09-2620120219819926,0001,990
2016-09-2319720119720136,0002,010
2016-09-2119519819419723,0001,970
2016-09-2019519819519517,0001,950
2016-09-161941941931944,0001,940
2016-09-1519119419119214,0001,920
2016-09-1419319419319313,0001,930
2016-09-1319319519319516,0001,950
2016-09-1219519519219324,0001,930
2016-09-0919419719419427,0001,940
2016-09-0819519719519614,0001,960
2016-09-071951961941969,0001,960
2016-09-0619519619419516,0001,950
2016-09-0518919718919214,0001,920
2016-09-0218918918918911,0001,890
2016-09-0118718918718911,0001,890
2016-08-3118718718518719,0001,870
2016-08-3018418718418718,0001,870
2016-08-291851851841858,0001,850
2016-08-2618418418218414,0001,840
2016-08-2518418518318419,0001,840
2016-08-2418618618218327,0001,830
2016-08-2318618618318513,0001,850
2016-08-2218518718518616,0001,860
2016-08-1918418518418511,0001,850
2016-08-181851851841848,0001,840
2016-08-1718818818618612,0001,860
2016-08-1618918918518715,0001,870
2016-08-151881881881883,0001,880
2016-08-1218718718718710,0001,870
2016-08-1018718718618715,0001,870
2016-08-0918818818618713,0001,870
2016-08-0818818818518739,0001,870
2016-08-0518719018718921,0001,890
2016-08-0418718718518610,0001,860
2016-08-0318818818318427,0001,840
2016-08-0218819118818929,0001,890
2016-08-0118719018718820,0001,880
2016-07-2919219218718916,0001,890
2016-07-2818919118719120,0001,910
2016-07-2718718918618916,0001,890
2016-07-2619219218718826,0001,880
2016-07-2519219419119430,0001,940
2016-07-2218418818418820,0001,880
2016-07-2118518818518524,0001,850
2016-07-201861861841868,0001,860
2016-07-1918418418218310,0001,830
2016-07-1518218417918027,0001,800
2016-07-1418318518218210,0001,820
2016-07-1318318618218231,0001,820
2016-07-1218018317818342,0001,830
2016-07-11178184172177211,0001,770
2016-07-0818118117917920,0001,790
2016-07-0718118218018110,0001,810
2016-07-0618318317918123,0001,810
2016-07-0518218318018320,0001,830
2016-07-0418118218018215,0001,820
2016-07-011781801781798,0001,790
2016-06-3018018017917917,0001,790
2016-06-2917718017717811,0001,780
2016-06-2817417717317725,0001,770
2016-06-2717217717217441,0001,740
2016-06-2418618617017278,0001,720
2016-06-231861861861865,0001,860
2016-06-221871871871876,0001,870
2016-06-2118418618418620,0001,860
2016-06-2018718818518530,0001,850
2016-06-1718318718318415,0001,840
2016-06-1618918918018133,0001,810
2016-06-1518718818718711,0001,870
2016-06-1419319318618922,0001,890
2016-06-1319319419319315,0001,930
2016-06-1019719819719724,0001,970
2016-06-0919719819619615,0001,960
2016-06-081921941921946,0001,940
2016-06-071941951941944,0001,940
2016-06-0619219519219512,0001,950
2016-06-031951971951966,0001,960
2016-06-0219919919519520,0001,950
2016-06-012032032012027,0002,020
2016-05-312012032012037,0002,030
2016-05-3020120220120128,0002,010
2016-05-271991991991995,0001,990
2016-05-2620220219919934,0001,990
2016-05-2520020119819918,0001,990
2016-05-2419320519319828,0001,980
2016-05-2319319419319319,0001,930
2016-05-2019219219119217,0001,920
2016-05-1919119118918913,0001,890
2016-05-181911921901907,0001,900
2016-05-1719219218918940,0001,890
2016-05-1619619618918948,0001,890
2016-05-1320120219819930,0001,990
2016-05-1220120419920317,0002,030
2016-05-1119920019820011,0002,000
2016-05-1019219819119637,0001,960
2016-05-0919319319219231,0001,920
2016-05-0619319418918949,0001,890
2016-05-0220020018919078,0001,900
2016-04-2820721020120425,0002,040
2016-04-2720720820520525,0002,050
2016-04-262092092062078,0002,070
2016-04-2521221220920917,0002,090
2016-04-2220620920620926,0002,090
2016-04-2120920920620927,0002,090
2016-04-2020721120720830,0002,080
2016-04-1921021020620927,0002,090
2016-04-1820520920520941,0002,090
2016-04-1520320320220314,0002,030
2016-04-1419920319920322,0002,030
2016-04-1319519819519815,0001,980
2016-04-1219619619419412,0001,940
2016-04-111971971941947,0001,940
2016-04-0819319719119622,0001,960
2016-04-071901931901926,0001,920
2016-04-0618919218919014,0001,900
2016-04-0519719719219214,0001,920
2016-04-0419319719319724,0001,970
2016-04-0120220219519658,0001,960
2016-03-3120320320120115,0002,010
2016-03-3020320320020327,0002,030
2016-03-2920620620220425,0002,040
2016-03-2820620720320527,0002,050
2016-03-2520420920120750,0002,070
2016-03-2420420420120323,0002,030
2016-03-2320820820620610,0002,060
2016-03-2220820920620726,0002,070
2016-03-1820520820520817,0002,080
2016-03-1721321320120229,0002,020
2016-03-162122122102103,0002,100
2016-03-1520521120321141,0002,110
2016-03-1420720720620612,0002,060
2016-03-1120220420120430,0002,040
2016-03-1019520219520222,0002,020
2016-03-0920020019720024,0002,000
2016-03-0819620119620123,0002,010
2016-03-071991991991994,0001,990
2016-03-0419719819419843,0001,980
2016-03-0319019719019637,0001,960
2016-03-0218719018619024,0001,900
2016-03-0118618718418625,0001,860
2016-02-2918618818418640,0001,860
2016-02-2618718818718714,0001,870
2016-02-251841851831859,0001,850
2016-02-2418118318018217,0001,820
2016-02-2318618618318317,0001,830
2016-02-2218618618618610,0001,860
2016-02-1918518518418411,0001,840
2016-02-181821851821859,0001,850
2016-02-1718218217818117,0001,810
2016-02-1617918517918241,0001,820
2016-02-1518218417718455,0001,840
2016-02-1217218117117743,0001,770
2016-02-1018918918218654,0001,860
2016-02-0919019218818827,0001,880
2016-02-0819319618619642,0001,960
2016-02-0519519619419617,0001,960
2016-02-0419919919619726,0001,970
2016-02-0320220219919922,0001,990
2016-02-0220620620120361,0002,030
2016-02-0120220920220939,0002,090
2016-01-2919720219720227,0002,020
2016-01-2819820019820032,0002,000
2016-01-2719720219520029,0002,000
2016-01-2619919919619610,0001,960
2016-01-2519720119720129,0002,010
2016-01-2219219619219614,0001,960
2016-01-2119519619119133,0001,910
2016-01-2020020119419574,0001,950
2016-01-1920120119919928,0001,990
2016-01-1820020219720237,0002,020
2016-01-1520320420120329,0002,030
2016-01-1420420420120323,0002,030
2016-01-1320620720520620,0002,060
2016-01-12209209201201197,0002,010
2016-01-0820621020520927,0002,090
2016-01-0721321320920953,0002,090
2016-01-0621321321121315,0002,130
2016-01-0521221521221437,0002,140
2016-01-0421521521221237,0002,120

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