5923 高田機工(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,615	2,649	2,615	2,616	3,300	872
2018-12-27	2,516	2,625	2,516	2,615	7,800	871.67
2018-12-26	2,421	2,501	2,421	2,466	7,900	822
2018-12-25	2,533	2,533	2,410	2,418	19,500	806
2018-12-21	2,626	2,643	2,571	2,571	17,900	857
2018-12-20	2,702	2,720	2,657	2,660	9,800	886.67
2018-12-19	2,715	2,730	2,705	2,720	4,600	906.67
2018-12-18	2,691	2,755	2,691	2,715	10,600	905
2018-12-17	2,770	2,772	2,719	2,724	5,800	908
2018-12-14	2,765	2,782	2,750	2,775	10,400	925
2018-12-13	2,734	2,795	2,734	2,795	10,900	931.67
2018-12-12	2,706	2,761	2,706	2,734	5,500	911.33
2018-12-11	2,722	2,727	2,699	2,703	8,800	901
2018-12-10	2,777	2,777	2,724	2,727	10,700	909
2018-12-07	2,775	2,801	2,734	2,777	48,700	925.67
2018-12-06	2,660	2,660	2,624	2,652	4,900	884
2018-12-05	2,679	2,679	2,634	2,654	8,200	884.67
2018-12-04	2,764	2,764	2,688	2,688	6,600	896
2018-12-03	2,762	2,770	2,732	2,767	5,500	922.33
2018-11-30	2,733	2,779	2,733	2,751	4,100	917
2018-11-29	2,765	2,790	2,733	2,733	3,800	911
2018-11-28	2,710	2,754	2,710	2,738	4,500	912.67
2018-11-27	2,698	2,725	2,698	2,710	5,800	903.33
2018-11-26	2,650	2,748	2,650	2,698	12,200	899.33
2018-11-22	2,579	2,603	2,579	2,603	2,600	867.67
2018-11-21	2,546	2,586	2,546	2,579	5,900	859.67
2018-11-20	2,556	2,580	2,556	2,579	2,600	859.67
2018-11-19	2,612	2,612	2,563	2,580	4,600	860
2018-11-16	2,640	2,665	2,615	2,621	5,200	873.67
2018-11-15	2,630	2,668	2,630	2,648	3,000	882.67
2018-11-14	2,655	2,684	2,638	2,638	4,700	879.33
2018-11-13	2,682	2,709	2,665	2,683	4,800	894.33
2018-11-12	2,737	2,765	2,690	2,732	4,800	910.67
2018-11-09	2,752	2,831	2,752	2,772	5,900	924
2018-11-08	2,774	2,781	2,757	2,771	3,100	923.67
2018-11-07	2,768	2,776	2,746	2,746	3,100	915.33
2018-11-06	2,763	2,780	2,757	2,768	2,200	922.67
2018-11-05	2,754	2,776	2,735	2,763	2,700	921
2018-11-02	2,751	2,797	2,743	2,769	3,400	923
2018-11-01	2,753	2,777	2,701	2,751	6,500	917
2018-10-31	2,774	2,778	2,730	2,753	2,800	917.67
2018-10-30	2,607	2,800	2,607	2,800	8,900	933.33
2018-10-29	2,631	2,669	2,629	2,629	6,000	876.33
2018-10-26	2,765	2,765	2,613	2,625	8,500	875
2018-10-25	2,734	2,734	2,665	2,665	5,400	888.33
2018-10-24	2,764	2,776	2,755	2,776	1,800	925.33
2018-10-23	2,780	2,786	2,754	2,754	4,000	918
2018-10-22	2,786	2,815	2,779	2,782	1,800	927.33
2018-10-19	2,763	2,831	2,763	2,799	4,300	933
2018-10-18	2,788	2,810	2,767	2,767	3,100	922.33
2018-10-17	2,782	2,798	2,770	2,788	5,200	929.33
2018-10-16	2,752	2,779	2,736	2,779	2,800	926.33
2018-10-15	2,784	2,787	2,753	2,753	5,400	917.67
2018-10-12	2,760	2,781	2,760	2,764	2,400	921.33
2018-10-11	2,754	2,768	2,748	2,760	8,100	920
2018-10-10	2,860	2,891	2,820	2,835	4,700	945
2018-10-09	2,855	2,869	2,813	2,862	7,000	954
2018-10-05	2,854	2,866	2,853	2,866	2,800	955.33
2018-10-04	2,898	2,898	2,872	2,875	4,300	958.33
2018-10-03	2,866	2,882	2,860	2,870	3,700	956.67
2018-10-02	2,889	2,893	2,866	2,866	5,100	955.33
2018-10-01	2,888	2,890	2,873	2,879	2,300	959.67
2018-09-28	2,869	2,908	2,869	2,888	2,100	962.67
2018-09-27	2,883	2,883	2,839	2,842	4,200	947.33
2018-09-26	2,899	2,908	2,881	2,897	3,900	965.67
2018-09-25	2,917	2,917	2,895	2,915	7,200	971.67
2018-09-21	2,877	2,917	2,850	2,886	7,800	962
2018-09-20	2,825	2,860	2,825	2,854	4,400	951.33
2018-09-19	2,782	2,834	2,760	2,821	9,100	940.33
2018-09-18	2,734	2,785	2,730	2,754	11,000	918
2018-09-14	2,686	2,739	2,686	2,710	8,300	903.33
2018-09-13	2,661	2,724	2,661	2,724	5,400	908
2018-09-12	2,713	2,714	2,667	2,671	6,000	890.33
2018-09-11	2,749	2,749	2,709	2,713	6,200	904.33
2018-09-10	2,759	2,759	2,738	2,738	4,300	912.67
2018-09-07	2,743	2,768	2,730	2,766	7,100	922
2018-09-06	2,765	2,765	2,740	2,749	3,800	916.33
2018-09-05	2,771	2,795	2,764	2,765	13,200	921.67
2018-09-04	2,800	2,800	2,762	2,765	8,600	921.67
2018-09-03	2,827	2,827	2,800	2,815	14,700	938.33
2018-08-31	2,877	2,877	2,836	2,852	7,400	950.67
2018-08-30	2,906	2,916	2,890	2,894	5,300	964.67
2018-08-29	2,873	2,907	2,873	2,903	6,100	967.67
2018-08-28	2,856	2,881	2,854	2,870	8,700	956.67
2018-08-27	2,825	2,869	2,825	2,856	6,500	952
2018-08-24	2,820	2,845	2,820	2,829	8,100	943
2018-08-23	2,839	2,849	2,800	2,813	8,800	937.67
2018-08-22	2,818	2,859	2,818	2,839	7,800	946.33
2018-08-21	2,880	2,880	2,838	2,838	6,900	946
2018-08-20	2,939	2,940	2,910	2,915	3,000	971.67
2018-08-17	2,960	2,970	2,935	2,936	6,100	978.67
2018-08-16	2,996	2,996	2,948	2,964	7,200	988
2018-08-15	3,040	3,050	2,988	3,005	5,300	1,001.67
2018-08-14	3,075	3,075	3,045	3,050	2,300	1,016.67
2018-08-13	3,160	3,160	3,050	3,055	3,300	1,018.33
2018-08-10	3,200	3,200	3,140	3,160	3,800	1,053.33
2018-08-09	3,285	3,285	3,220	3,220	4,400	1,073.33
2018-08-08	3,270	3,315	3,180	3,285	12,900	1,095
2018-08-07	3,205	3,300	3,205	3,280	4,700	1,093.33
2018-08-06	3,260	3,260	3,200	3,205	3,800	1,068.33
2018-08-03	3,305	3,305	3,255	3,255	1,600	1,085
2018-08-02	3,340	3,370	3,305	3,305	2,700	1,101.67
2018-08-01	3,315	3,320	3,300	3,310	2,500	1,103.33
2018-07-31	3,315	3,345	3,315	3,345	2,800	1,115
2018-07-30	3,375	3,390	3,330	3,330	5,300	1,110
2018-07-27	3,420	3,420	3,385	3,390	2,900	1,130
2018-07-26	3,410	3,425	3,400	3,420	6,600	1,140
2018-07-25	3,395	3,415	3,330	3,415	2,800	1,138.33
2018-07-24	3,355	3,395	3,330	3,395	2,700	1,131.67
2018-07-23	3,355	3,370	3,225	3,315	5,900	1,105
2018-07-20	3,405	3,410	3,380	3,400	1,400	1,133.33
2018-07-19	3,405	3,430	3,385	3,390	2,900	1,130
2018-07-18	3,425	3,445	3,400	3,430	3,700	1,143.33
2018-07-17	3,320	3,425	3,320	3,385	9,300	1,128.33
2018-07-13	3,325	3,335	3,300	3,320	7,200	1,106.67
2018-07-12	3,220	3,300	3,210	3,295	29,500	1,098.33
2018-07-11	3,160	3,205	3,125	3,180	4,300	1,060
2018-07-10	3,100	3,190	3,100	3,170	5,700	1,056.67
2018-07-09	3,090	3,130	3,090	3,110	2,700	1,036.67
2018-07-06	2,964	3,065	2,964	3,065	7,100	1,021.67
2018-07-05	3,000	3,000	2,947	2,947	5,000	982.33
2018-07-04	3,010	3,025	2,984	3,015	4,500	1,005
2018-07-03	3,050	3,055	3,010	3,020	4,100	1,006.67
2018-07-02	3,125	3,125	3,050	3,050	2,800	1,016.67
2018-06-29	3,125	3,125	3,090	3,105	2,400	1,035
2018-06-28	3,100	3,105	3,060	3,095	3,000	1,031.67
2018-06-27	3,100	3,140	3,075	3,110	2,000	1,036.67
2018-06-26	3,115	3,115	3,060	3,095	6,300	1,031.67
2018-06-25	3,205	3,205	3,140	3,140	2,700	1,046.67
2018-06-22	3,185	3,205	3,170	3,205	4,200	1,068.33
2018-06-21	3,160	3,215	3,160	3,180	4,600	1,060
2018-06-20	3,200	3,200	3,125	3,170	3,700	1,056.67
2018-06-19	3,280	3,280	3,200	3,205	3,300	1,068.33
2018-06-18	3,260	3,280	3,260	3,260	4,800	1,086.67
2018-06-15	3,300	3,300	3,230	3,240	6,300	1,080
2018-06-14	3,260	3,285	3,260	3,285	1,700	1,095
2018-06-13	3,235	3,275	3,235	3,260	6,300	1,086.67
2018-06-12	3,205	3,230	3,205	3,220	4,000	1,073.33
2018-06-11	3,190	3,210	3,175	3,205	4,700	1,068.33
2018-06-08	3,190	3,195	3,170	3,190	3,600	1,063.33
2018-06-07	3,160	3,190	3,160	3,190	4,100	1,063.33
2018-06-06	3,150	3,160	3,140	3,155	3,200	1,051.67
2018-06-05	3,140	3,140	3,125	3,135	4,400	1,045
2018-06-04	3,135	3,170	3,005	3,130	10,500	1,043.33
2018-06-01	3,095	3,140	3,080	3,130	4,000	1,043.33
2018-05-31	3,055	3,120	3,055	3,110	3,700	1,036.67
2018-05-30	3,030	3,050	3,030	3,050	3,200	1,016.67
2018-05-29	3,100	3,110	3,060	3,065	5,000	1,021.67
2018-05-28	3,125	3,125	3,095	3,110	6,100	1,036.67
2018-05-25	3,160	3,175	3,140	3,140	4,500	1,046.67
2018-05-24	3,190	3,190	3,150	3,160	9,500	1,053.33
2018-05-23	3,165	3,185	3,145	3,145	9,400	1,048.33
2018-05-22	3,170	3,185	3,150	3,185	5,700	1,061.67
2018-05-21	3,145	3,195	3,145	3,170	5,700	1,056.67
2018-05-18	3,200	3,200	3,150	3,155	9,500	1,051.67
2018-05-17	3,205	3,205	3,165	3,165	9,900	1,055
2018-05-16	3,260	3,260	3,205	3,210	6,700	1,070
2018-05-15	3,260	3,280	3,200	3,260	17,000	1,086.67
2018-05-14	3,225	3,310	3,225	3,285	23,600	1,095
2018-05-11	3,470	3,495	3,285	3,290	19,200	1,096.67
2018-05-10	3,465	3,475	3,460	3,460	3,300	1,153.33
2018-05-09	3,480	3,500	3,470	3,485	3,700	1,161.67
2018-05-08	3,470	3,520	3,455	3,515	8,400	1,171.67
2018-05-07	3,490	3,490	3,430	3,440	4,600	1,146.67
2018-05-02	3,490	3,500	3,475	3,490	3,200	1,163.33
2018-05-01	3,475	3,510	3,475	3,495	3,500	1,165
2018-04-27	3,515	3,515	3,480	3,500	4,600	1,166.67
2018-04-26	3,495	3,530	3,470	3,500	7,100	1,166.67
2018-04-25	3,425	3,495	3,405	3,490	8,500	1,163.33
2018-04-24	3,435	3,435	3,410	3,425	3,400	1,141.67
2018-04-23	3,410	3,420	3,405	3,410	1,600	1,136.67
2018-04-20	3,420	3,430	3,395	3,405	4,000	1,135
2018-04-19	3,390	3,415	3,365	3,415	4,300	1,138.33
2018-04-18	3,335	3,375	3,325	3,375	6,300	1,125
2018-04-17	3,345	3,370	3,285	3,360	19,300	1,120
2018-04-16	3,350	3,360	3,330	3,360	6,300	1,120
2018-04-13	3,375	3,405	3,360	3,360	6,900	1,120
2018-04-12	3,395	3,400	3,365	3,375	2,600	1,125
2018-04-11	3,395	3,415	3,360	3,395	4,100	1,131.67
2018-04-10	3,385	3,395	3,365	3,395	5,400	1,131.67
2018-04-09	3,345	3,395	3,330	3,385	7,400	1,128.33
2018-04-06	3,435	3,435	3,355	3,355	7,900	1,118.33
2018-04-05	3,430	3,445	3,410	3,415	4,400	1,138.33
2018-04-04	3,445	3,470	3,395	3,440	12,600	1,146.67
2018-04-03	3,405	3,425	3,395	3,425	7,000	1,141.67
2018-03-30	3,465	3,470	3,385	3,450	6,400	1,150
2018-03-29	3,510	3,510	3,375	3,420	6,700	1,140
2018-03-28	3,495	3,495	3,425	3,460	6,700	1,153.33
2018-03-27	3,495	3,575	3,495	3,575	10,500	1,191.67
2018-03-26	3,415	3,465	3,365	3,460	17,300	1,153.33
2018-03-23	3,530	3,545	3,460	3,475	15,900	1,158.33
2018-03-22	3,580	3,660	3,580	3,635	6,100	1,211.67
2018-03-20	3,515	3,605	3,515	3,605	12,600	1,201.67
2018-03-19	3,700	3,700	3,450	3,560	50,300	1,186.67
2018-03-16	3,910	3,910	3,745	3,755	37,100	1,251.67
2018-03-15	3,925	3,955	3,870	3,925	21,700	1,308.33
2018-03-14	4,000	4,015	3,955	3,955	20,100	1,318.33
2018-03-13	3,905	4,040	3,900	4,020	58,900	1,340
2018-03-12	3,905	3,955	3,860	3,950	18,900	1,316.67
2018-03-09	3,885	3,920	3,865	3,870	7,700	1,290
2018-03-08	3,950	3,965	3,870	3,895	8,100	1,298.33
2018-03-07	3,965	3,980	3,935	3,935	5,800	1,311.67
2018-03-06	3,940	3,985	3,925	3,980	6,800	1,326.67
2018-03-05	3,985	3,985	3,895	3,905	16,300	1,301.67
2018-03-02	3,940	3,980	3,925	3,955	18,000	1,318.33
2018-03-01	4,095	4,100	4,010	4,030	14,400	1,343.33
2018-02-28	4,200	4,200	4,115	4,120	16,800	1,373.33
2018-02-27	4,240	4,245	4,205	4,215	25,200	1,405
2018-02-26	4,305	4,350	4,140	4,215	59,000	1,405
2018-02-23	4,455	4,505	4,440	4,505	7,400	1,501.67
2018-02-22	4,500	4,510	4,420	4,445	7,300	1,481.67
2018-02-21	4,485	4,570	4,450	4,520	25,800	1,506.67
2018-02-20	4,400	4,450	4,325	4,440	7,700	1,480
2018-02-19	4,360	4,465	4,335	4,440	13,800	1,480
2018-02-16	4,260	4,380	4,250	4,360	12,100	1,453.33
2018-02-15	4,230	4,350	4,200	4,220	15,700	1,406.67
2018-02-14	4,395	4,395	4,160	4,205	29,000	1,401.67
2018-02-13	4,390	4,470	4,305	4,395	31,200	1,465
2018-02-09	4,005	4,225	4,005	4,210	23,500	1,403.33
2018-02-08	4,000	4,170	4,000	4,145	15,400	1,381.67
2018-02-07	4,130	4,215	3,970	3,980	28,200	1,326.67
2018-02-06	4,125	4,125	3,805	4,040	58,600	1,346.67
2018-02-05	4,230	4,285	4,205	4,265	16,500	1,421.67
2018-02-02	4,275	4,290	4,230	4,280	14,500	1,426.67
2018-02-01	4,240	4,350	4,220	4,285	22,800	1,428.33
2018-01-31	4,220	4,230	4,125	4,175	58,000	1,391.67
2018-01-30	4,310	4,480	4,185	4,270	213,500	1,423.33
2018-01-29	4,170	4,170	4,170	4,170	17,200	1,390
2018-01-26	3,415	3,470	3,415	3,470	4,600	1,156.67
2018-01-25	3,390	3,455	3,385	3,430	6,000	1,143.33
2018-01-24	3,375	3,410	3,375	3,405	4,500	1,135
2018-01-23	3,405	3,405	3,375	3,395	3,100	1,131.67
2018-01-22	3,390	3,410	3,375	3,385	9,100	1,128.33
2018-01-19	3,365	3,380	3,365	3,375	2,700	1,125
2018-01-18	3,365	3,375	3,355	3,355	9,300	1,118.33
2018-01-17	3,400	3,400	3,355	3,355	6,300	1,118.33
2018-01-16	3,405	3,410	3,370	3,410	6,900	1,136.67
2018-01-15	3,410	3,415	3,385	3,385	9,400	1,128.33
2018-01-12	3,355	3,400	3,350	3,380	8,200	1,126.67
2018-01-11	3,340	3,370	3,335	3,355	5,500	1,118.33
2018-01-10	3,355	3,365	3,330	3,330	1,900	1,110
2018-01-09	3,320	3,365	3,320	3,355	5,800	1,118.33
2018-01-05	3,310	3,320	3,270	3,305	4,800	1,101.67
2018-01-04	3,330	3,335	3,280	3,290	7,300	1,096.67

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31