5923 高田機工(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,775	2,778	2,757	2,776	2,700	925.33
2019-12-27	2,746	2,776	2,745	2,774	6,100	924.67
2019-12-26	2,730	2,741	2,724	2,737	19,800	912.33
2019-12-25	2,733	2,733	2,719	2,730	3,000	910
2019-12-24	2,707	2,746	2,707	2,720	7,300	906.67
2019-12-23	2,710	2,740	2,706	2,706	4,500	902
2019-12-20	2,705	2,710	2,704	2,709	2,400	903
2019-12-19	2,694	2,705	2,685	2,701	3,000	900.33
2019-12-18	2,678	2,692	2,677	2,683	3,000	894.33
2019-12-17	2,682	2,690	2,665	2,678	4,500	892.67
2019-12-16	2,649	2,661	2,644	2,651	4,500	883.67
2019-12-13	2,644	2,644	2,636	2,640	2,100	880
2019-12-12	2,630	2,647	2,624	2,632	4,000	877.33
2019-12-11	2,640	2,641	2,621	2,621	1,600	873.67
2019-12-10	2,626	2,639	2,626	2,638	1,400	879.33
2019-12-09	2,639	2,643	2,625	2,633	2,900	877.67
2019-12-06	2,620	2,626	2,610	2,620	3,400	873.33
2019-12-05	2,594	2,616	2,594	2,616	2,200	872
2019-12-04	2,593	2,601	2,591	2,593	800	864.33
2019-12-03	2,582	2,595	2,582	2,593	800	864.33
2019-12-02	2,592	2,613	2,587	2,587	3,800	862.33
2019-11-29	2,616	2,616	2,591	2,592	2,000	864
2019-11-28	2,600	2,616	2,599	2,616	1,400	872
2019-11-27	2,600	2,606	2,600	2,600	1,600	866.67
2019-11-26	2,614	2,615	2,591	2,591	3,000	863.67
2019-11-25	2,626	2,626	2,614	2,614	1,400	871.33
2019-11-22	2,624	2,629	2,600	2,614	2,300	871.33
2019-11-21	2,610	2,624	2,594	2,624	2,000	874.67
2019-11-20	2,608	2,613	2,585	2,593	2,300	864.33
2019-11-19	2,609	2,622	2,605	2,612	2,300	870.67
2019-11-18	2,600	2,600	2,591	2,592	1,500	864
2019-11-15	2,605	2,615	2,577	2,586	4,200	862
2019-11-14	2,640	2,641	2,576	2,581	2,900	860.33
2019-11-13	2,639	2,639	2,620	2,620	900	873.33
2019-11-12	2,636	2,639	2,630	2,639	2,400	879.67
2019-11-11	2,633	2,638	2,625	2,636	2,700	878.67
2019-11-08	2,613	2,643	2,613	2,614	6,600	871.33
2019-11-07	2,615	2,615	2,602	2,609	1,600	869.67
2019-11-06	2,598	2,612	2,598	2,612	3,600	870.67
2019-11-05	2,600	2,604	2,596	2,598	2,300	866
2019-11-01	2,596	2,599	2,577	2,599	2,000	866.33
2019-10-31	2,599	2,599	2,582	2,596	1,600	865.33
2019-10-30	2,569	2,600	2,569	2,600	4,100	866.67
2019-10-29	2,571	2,572	2,561	2,569	2,100	856.33
2019-10-28	2,545	2,575	2,545	2,570	2,000	856.67
2019-10-25	2,544	2,544	2,531	2,544	1,300	848
2019-10-24	2,527	2,552	2,527	2,541	3,700	847
2019-10-23	2,547	2,551	2,547	2,551	500	850.33
2019-10-21	2,570	2,570	2,561	2,567	1,000	855.67
2019-10-18	2,545	2,559	2,545	2,559	1,000	853
2019-10-17	2,534	2,568	2,534	2,564	1,900	854.67
2019-10-16	2,586	2,588	2,550	2,550	3,400	850
2019-10-15	2,540	2,586	2,540	2,586	5,200	862
2019-10-11	2,531	2,537	2,519	2,537	1,700	845.67
2019-10-10	2,533	2,533	2,513	2,513	1,500	837.67
2019-10-09	2,520	2,533	2,510	2,533	1,200	844.33
2019-10-08	2,525	2,530	2,525	2,528	900	842.67
2019-10-07	2,545	2,545	2,512	2,520	2,500	840
2019-10-04	2,538	2,540	2,506	2,527	2,800	842.33
2019-10-03	2,514	2,514	2,509	2,512	800	837.33
2019-10-02	2,526	2,531	2,518	2,524	1,600	841.33
2019-10-01	2,508	2,525	2,508	2,525	1,800	841.67
2019-09-30	2,501	2,519	2,501	2,508	1,200	836
2019-09-27	2,533	2,533	2,501	2,501	1,900	833.67
2019-09-26	2,544	2,547	2,525	2,534	4,300	844.67
2019-09-25	2,528	2,535	2,520	2,530	3,300	843.33
2019-09-24	2,506	2,517	2,506	2,517	1,300	839
2019-09-20	2,505	2,515	2,503	2,506	1,000	835.33
2019-09-19	2,494	2,511	2,484	2,508	2,200	836
2019-09-18	2,494	2,510	2,480	2,480	4,100	826.67
2019-09-17	2,511	2,512	2,494	2,500	2,700	833.33
2019-09-13	2,520	2,521	2,502	2,511	5,600	837
2019-09-12	2,490	2,520	2,490	2,518	3,600	839.33
2019-09-11	2,480	2,496	2,480	2,496	3,600	832
2019-09-10	2,476	2,494	2,476	2,494	1,200	831.33
2019-09-09	2,459	2,475	2,451	2,473	2,000	824.33
2019-09-06	2,455	2,455	2,441	2,444	1,800	814.67
2019-09-05	2,431	2,457	2,431	2,456	4,100	818.67
2019-09-04	2,421	2,437	2,421	2,430	2,100	810
2019-09-03	2,421	2,422	2,418	2,420	1,100	806.67
2019-09-02	2,430	2,437	2,419	2,419	1,100	806.33
2019-08-30	2,412	2,423	2,412	2,423	1,300	807.67
2019-08-29	2,403	2,410	2,403	2,407	3,900	802.33
2019-08-28	2,405	2,411	2,402	2,402	4,300	800.67
2019-08-27	2,431	2,441	2,409	2,409	4,800	803
2019-08-26	2,439	2,447	2,427	2,431	2,000	810.33
2019-08-23	2,432	2,447	2,432	2,440	1,100	813.33
2019-08-22	2,452	2,460	2,431	2,431	2,200	810.33
2019-08-21	2,420	2,462	2,420	2,452	2,600	817.33
2019-08-20	2,422	2,438	2,422	2,431	1,900	810.33
2019-08-19	2,419	2,426	2,419	2,425	1,500	808.33
2019-08-16	2,420	2,433	2,415	2,415	3,300	805
2019-08-15	2,462	2,462	2,435	2,443	2,200	814.33
2019-08-14	2,451	2,479	2,420	2,479	2,900	826.33
2019-08-13	2,433	2,457	2,432	2,443	2,700	814.33
2019-08-09	2,456	2,460	2,433	2,460	1,900	820
2019-08-08	2,467	2,467	2,439	2,441	1,900	813.67
2019-08-07	2,438	2,479	2,435	2,454	9,900	818
2019-08-06	2,447	2,457	2,428	2,433	5,000	811
2019-08-05	2,481	2,481	2,451	2,463	3,500	821
2019-08-02	2,504	2,504	2,471	2,480	4,000	826.67
2019-08-01	2,508	2,510	2,500	2,504	2,000	834.67
2019-07-31	2,506	2,508	2,504	2,508	500	836
2019-07-30	2,508	2,519	2,506	2,506	1,700	835.33
2019-07-29	2,508	2,508	2,506	2,508	400	836
2019-07-26	2,511	2,517	2,501	2,512	1,900	837.33
2019-07-25	2,510	2,531	2,501	2,531	2,300	843.67
2019-07-24	2,503	2,507	2,500	2,500	1,900	833.33
2019-07-23	2,496	2,516	2,496	2,500	1,200	833.33
2019-07-22	2,512	2,520	2,492	2,492	2,300	830.67
2019-07-19	2,498	2,523	2,498	2,512	2,900	837.33
2019-07-18	2,521	2,521	2,486	2,509	4,200	836.33
2019-07-17	2,515	2,536	2,515	2,522	1,200	840.67
2019-07-16	2,521	2,534	2,520	2,520	1,800	840
2019-07-12	2,534	2,538	2,528	2,538	1,800	846
2019-07-11	2,520	2,535	2,515	2,530	1,900	843.33
2019-07-10	2,524	2,538	2,503	2,503	3,400	834.33
2019-07-09	2,540	2,540	2,522	2,524	1,400	841.33
2019-07-08	2,545	2,561	2,532	2,541	1,600	847
2019-07-05	2,552	2,554	2,532	2,554	2,300	851.33
2019-07-04	2,551	2,554	2,538	2,550	1,600	850
2019-07-03	2,524	2,542	2,524	2,537	1,700	845.67
2019-07-02	2,531	2,552	2,523	2,523	3,900	841
2019-07-01	2,537	2,544	2,526	2,540	2,600	846.67
2019-06-28	2,538	2,538	2,507	2,507	2,000	835.67
2019-06-27	2,535	2,545	2,516	2,528	3,300	842.67
2019-06-26	2,506	2,525	2,506	2,525	1,800	841.67
2019-06-25	2,510	2,521	2,504	2,504	2,300	834.67
2019-06-24	2,509	2,513	2,508	2,510	1,100	836.67
2019-06-21	2,508	2,520	2,505	2,509	1,500	836.33
2019-06-20	2,494	2,518	2,494	2,505	4,100	835
2019-06-19	2,516	2,523	2,515	2,517	1,600	839
2019-06-18	2,509	2,519	2,495	2,510	3,400	836.67
2019-06-17	2,505	2,505	2,490	2,493	2,000	831
2019-06-14	2,502	2,531	2,502	2,505	2,100	835
2019-06-13	2,528	2,528	2,494	2,502	1,500	834
2019-06-12	2,540	2,545	2,528	2,528	2,000	842.67
2019-06-11	2,532	2,540	2,532	2,540	1,100	846.67
2019-06-10	2,539	2,539	2,524	2,535	700	845
2019-06-07	2,517	2,531	2,517	2,527	1,000	842.33
2019-06-06	2,511	2,527	2,511	2,520	800	840
2019-06-05	2,527	2,527	2,511	2,521	2,100	840.33
2019-06-04	2,506	2,521	2,506	2,518	2,000	839.33
2019-06-03	2,506	2,529	2,505	2,505	3,200	835
2019-05-31	2,528	2,528	2,510	2,510	1,200	836.67
2019-05-30	2,506	2,530	2,506	2,530	1,200	843.33
2019-05-29	2,510	2,518	2,510	2,517	700	839
2019-05-28	2,530	2,533	2,518	2,518	600	839.33
2019-05-27	2,542	2,548	2,512	2,524	1,900	841.33
2019-05-24	2,511	2,542	2,511	2,542	1,600	847.33
2019-05-23	2,538	2,538	2,525	2,526	1,300	842
2019-05-22	2,530	2,543	2,530	2,539	900	846.33
2019-05-21	2,521	2,530	2,520	2,530	2,200	843.33
2019-05-20	2,530	2,536	2,523	2,530	1,300	843.33
2019-05-17	2,524	2,531	2,510	2,520	2,200	840
2019-05-16	2,520	2,529	2,500	2,501	3,900	833.67
2019-05-15	2,585	2,585	2,511	2,519	6,500	839.67
2019-05-14	2,563	2,600	2,530	2,561	5,900	853.67
2019-05-13	2,474	2,597	2,474	2,573	8,600	857.67
2019-05-10	2,489	2,495	2,473	2,473	4,800	824.33
2019-05-09	2,504	2,516	2,475	2,491	4,900	830.33
2019-05-08	2,536	2,536	2,511	2,517	4,300	839
2019-05-07	2,571	2,572	2,539	2,542	2,700	847.33
2019-04-26	2,584	2,584	2,561	2,565	1,800	855
2019-04-25	2,537	2,586	2,537	2,586	5,300	862
2019-04-24	2,504	2,541	2,504	2,533	3,500	844.33
2019-04-23	2,541	2,541	2,516	2,518	1,500	839.33
2019-04-22	2,534	2,534	2,505	2,524	3,200	841.33
2019-04-19	2,520	2,553	2,513	2,546	2,600	848.67
2019-04-18	2,535	2,548	2,503	2,507	1,500	835.67
2019-04-17	2,515	2,540	2,510	2,523	3,400	841
2019-04-16	2,501	2,523	2,501	2,507	1,900	835.67
2019-04-15	2,481	2,511	2,481	2,501	2,700	833.67
2019-04-12	2,481	2,481	2,472	2,478	2,000	826
2019-04-11	2,489	2,497	2,480	2,481	4,200	827
2019-04-10	2,512	2,520	2,500	2,501	4,000	833.67
2019-04-09	2,547	2,547	2,513	2,527	4,000	842.33
2019-04-08	2,558	2,578	2,547	2,547	1,600	849
2019-04-05	2,566	2,569	2,548	2,558	3,600	852.67
2019-04-04	2,558	2,575	2,545	2,565	3,000	855
2019-04-03	2,561	2,572	2,545	2,558	2,600	852.67
2019-04-02	2,570	2,588	2,570	2,577	2,100	859
2019-04-01	2,547	2,584	2,547	2,570	3,700	856.67
2019-03-29	2,533	2,537	2,513	2,528	5,700	842.67
2019-03-28	2,571	2,571	2,524	2,535	6,900	845
2019-03-27	2,597	2,612	2,556	2,571	21,700	857
2019-03-26	2,629	2,675	2,629	2,671	20,900	890.33
2019-03-25	2,608	2,622	2,595	2,622	25,100	874
2019-03-22	2,612	2,627	2,597	2,624	14,300	874.67
2019-03-20	2,615	2,641	2,602	2,614	10,500	871.33
2019-03-19	2,652	2,652	2,617	2,620	9,800	873.33
2019-03-18	2,637	2,653	2,631	2,653	10,400	884.33
2019-03-15	2,644	2,649	2,633	2,634	22,800	878
2019-03-14	2,633	2,645	2,619	2,621	4,300	873.67
2019-03-13	2,606	2,645	2,606	2,633	4,200	877.67
2019-03-12	2,617	2,635	2,605	2,632	5,200	877.33
2019-03-11	2,605	2,627	2,589	2,595	10,000	865
2019-03-08	2,638	2,654	2,601	2,601	11,600	867
2019-03-07	2,651	2,668	2,643	2,658	7,300	886
2019-03-06	2,666	2,682	2,651	2,662	11,200	887.33
2019-03-05	2,650	2,679	2,650	2,668	4,900	889.33
2019-03-04	2,652	2,673	2,650	2,650	7,500	883.33
2019-03-01	2,677	2,681	2,640	2,652	8,900	884
2019-02-28	2,701	2,701	2,671	2,675	6,200	891.67
2019-02-27	2,682	2,710	2,674	2,701	6,300	900.33
2019-02-26	2,687	2,707	2,662	2,673	4,400	891
2019-02-25	2,659	2,691	2,649	2,680	4,200	893.33
2019-02-22	2,650	2,650	2,641	2,648	3,400	882.67
2019-02-21	2,644	2,660	2,644	2,650	1,900	883.33
2019-02-20	2,683	2,683	2,637	2,643	7,000	881
2019-02-19	2,745	2,745	2,670	2,683	9,300	894.33
2019-02-18	2,700	2,722	2,700	2,722	3,600	907.33
2019-02-15	2,688	2,693	2,670	2,693	2,000	897.67
2019-02-14	2,679	2,689	2,679	2,688	2,800	896
2019-02-13	2,682	2,696	2,670	2,678	5,000	892.67
2019-02-12	2,668	2,702	2,645	2,678	15,800	892.67
2019-02-08	2,716	2,732	2,714	2,725	3,500	908.33
2019-02-07	2,773	2,776	2,756	2,756	3,300	918.67
2019-02-06	2,748	2,774	2,748	2,774	2,400	924.67
2019-02-05	2,733	2,758	2,728	2,744	3,100	914.67
2019-02-04	2,702	2,753	2,702	2,728	5,400	909.33
2019-02-01	2,724	2,743	2,703	2,703	5,400	901
2019-01-31	2,714	2,750	2,714	2,724	9,700	908
2019-01-30	2,710	2,730	2,701	2,709	5,900	903
2019-01-29	2,700	2,713	2,700	2,713	3,600	904.33
2019-01-28	2,722	2,731	2,700	2,700	3,500	900
2019-01-25	2,708	2,726	2,708	2,714	2,500	904.67
2019-01-24	2,694	2,713	2,691	2,703	2,600	901
2019-01-23	2,707	2,714	2,683	2,694	4,500	898
2019-01-22	2,719	2,729	2,710	2,710	2,900	903.33
2019-01-21	2,726	2,732	2,710	2,716	5,300	905.33
2019-01-18	2,703	2,725	2,703	2,703	5,100	901
2019-01-17	2,693	2,715	2,688	2,714	8,800	904.67
2019-01-16	2,678	2,698	2,672	2,680	2,800	893.33
2019-01-15	2,677	2,703	2,677	2,678	3,900	892.67
2019-01-11	2,683	2,698	2,677	2,697	1,600	899
2019-01-10	2,702	2,702	2,667	2,677	3,600	892.33
2019-01-09	2,726	2,727	2,702	2,702	1,900	900.67
2019-01-08	2,680	2,730	2,680	2,714	5,700	904.67
2019-01-07	2,692	2,736	2,673	2,674	8,100	891.33
2019-01-04	2,607	2,676	2,551	2,666	5,900	888.67

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