5923 高田機工(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,550	2,550	2,527	2,528	2,000	842.67
2020-12-29	2,517	2,533	2,516	2,533	2,500	844.33
2020-12-28	2,523	2,530	2,507	2,517	4,900	839
2020-12-25	2,570	2,570	2,538	2,544	2,400	848
2020-12-24	2,553	2,553	2,540	2,551	1,500	850.33
2020-12-23	2,551	2,555	2,546	2,553	1,000	851
2020-12-22	2,552	2,564	2,540	2,546	1,700	848.67
2020-12-21	2,552	2,558	2,544	2,544	1,400	848
2020-12-18	2,552	2,552	2,536	2,552	1,400	850.67
2020-12-17	2,555	2,555	2,550	2,552	800	850.67
2020-12-16	2,552	2,552	2,533	2,540	2,100	846.67
2020-12-15	2,544	2,565	2,543	2,552	1,400	850.67
2020-12-14	2,564	2,565	2,548	2,548	1,800	849.33
2020-12-11	2,565	2,565	2,545	2,555	1,100	851.67
2020-12-10	2,563	2,563	2,540	2,553	1,000	851
2020-12-09	2,545	2,562	2,541	2,555	1,300	851.67
2020-12-08	2,560	2,560	2,549	2,549	700	849.67
2020-12-07	2,561	2,579	2,554	2,573	1,400	857.67
2020-12-04	2,570	2,570	2,562	2,569	1,100	856.33
2020-12-03	2,562	2,562	2,558	2,558	1,100	852.67
2020-12-02	2,552	2,567	2,550	2,562	2,300	854
2020-12-01	2,568	2,568	2,540	2,552	700	850.67
2020-11-30	2,570	2,570	2,541	2,549	900	849.67
2020-11-27	2,519	2,570	2,519	2,570	2,500	856.67
2020-11-26	2,568	2,568	2,558	2,558	800	852.67
2020-11-25	2,569	2,578	2,550	2,565	1,600	855
2020-11-24	2,567	2,569	2,500	2,567	2,600	855.67
2020-11-20	2,559	2,559	2,559	2,559	300	853
2020-11-19	2,566	2,571	2,565	2,569	1,500	856.33
2020-11-18	2,551	2,564	2,535	2,564	1,600	854.67
2020-11-17	2,530	2,568	2,529	2,568	3,900	856
2020-11-16	2,510	2,529	2,499	2,529	4,700	843
2020-11-13	2,495	2,500	2,451	2,500	3,700	833.33
2020-11-12	2,493	2,499	2,473	2,499	900	833
2020-11-11	2,495	2,497	2,484	2,496	2,100	832
2020-11-10	2,498	2,505	2,474	2,505	2,700	835
2020-11-09	2,497	2,497	2,477	2,491	1,100	830.33
2020-11-06	2,498	2,498	2,471	2,498	1,800	832.67
2020-11-05	2,452	2,500	2,450	2,500	2,000	833.33
2020-11-04	2,465	2,498	2,465	2,483	800	827.67
2020-11-02	2,466	2,490	2,466	2,490	1,100	830
2020-10-30	2,434	2,469	2,434	2,445	700	815
2020-10-29	2,458	2,474	2,451	2,474	1,500	824.67
2020-10-28	2,459	2,465	2,447	2,455	1,100	818.33
2020-10-27	2,445	2,470	2,445	2,470	800	823.33
2020-10-26	2,499	2,499	2,476	2,476	900	825.33
2020-10-23	2,465	2,478	2,455	2,478	1,200	826
2020-10-22	2,489	2,489	2,476	2,482	500	827.33
2020-10-21	2,485	2,495	2,472	2,493	900	831
2020-10-20	2,478	2,485	2,475	2,475	800	825
2020-10-19	2,495	2,495	2,480	2,490	3,800	830
2020-10-16	2,519	2,519	2,495	2,495	1,400	831.67
2020-10-15	2,506	2,519	2,506	2,519	300	839.67
2020-10-14	2,501	2,517	2,501	2,517	400	839
2020-10-13	2,500	2,518	2,500	2,518	1,200	839.33
2020-10-12	2,509	2,529	2,501	2,513	800	837.67
2020-10-09	2,517	2,523	2,509	2,509	700	836.33
2020-10-08	2,516	2,525	2,510	2,524	1,400	841.33
2020-10-07	2,515	2,520	2,509	2,514	1,500	838
2020-10-06	2,510	2,515	2,489	2,515	1,300	838.33
2020-10-05	2,510	2,510	2,510	2,510	400	836.67
2020-10-02	2,515	2,515	2,503	2,506	1,800	835.33
2020-09-30	2,529	2,530	2,498	2,525	3,000	841.67
2020-09-29	2,504	2,520	2,493	2,520	1,700	840
2020-09-28	2,498	2,500	2,474	2,500	3,000	833.33
2020-09-25	2,500	2,500	2,478	2,494	3,900	831.33
2020-09-24	2,526	2,526	2,486	2,525	1,900	841.67
2020-09-23	2,512	2,520	2,502	2,520	2,300	840
2020-09-18	2,530	2,530	2,470	2,512	3,800	837.33
2020-09-17	2,500	2,530	2,500	2,530	2,300	843.33
2020-09-16	2,497	2,500	2,483	2,500	1,200	833.33
2020-09-15	2,439	2,497	2,439	2,497	2,200	832.33
2020-09-14	2,453	2,454	2,450	2,454	1,600	818
2020-09-11	2,418	2,465	2,418	2,461	3,700	820.33
2020-09-10	2,455	2,467	2,436	2,467	3,800	822.33
2020-09-09	2,439	2,455	2,409	2,455	3,100	818.33
2020-09-08	2,411	2,445	2,390	2,445	2,700	815
2020-09-07	2,399	2,413	2,364	2,411	3,500	803.67
2020-09-04	2,360	2,383	2,360	2,383	1,700	794.33
2020-09-03	2,379	2,381	2,357	2,363	1,600	787.67
2020-09-02	2,367	2,367	2,344	2,353	1,000	784.33
2020-09-01	2,335	2,358	2,335	2,343	1,700	781
2020-08-31	2,359	2,392	2,330	2,330	2,700	776.67
2020-08-28	2,352	2,367	2,352	2,359	1,700	786.33
2020-08-27	2,339	2,367	2,328	2,367	2,900	789
2020-08-26	2,316	2,339	2,316	2,339	900	779.67
2020-08-25	2,326	2,338	2,317	2,338	1,600	779.33
2020-08-24	2,336	2,336	2,326	2,326	900	775.33
2020-08-21	2,311	2,328	2,311	2,316	1,100	772
2020-08-20	2,308	2,326	2,307	2,310	1,800	770
2020-08-19	2,315	2,325	2,305	2,309	1,300	769.67
2020-08-18	2,322	2,323	2,319	2,319	800	773
2020-08-17	2,340	2,348	2,335	2,335	1,400	778.33
2020-08-14	2,348	2,380	2,348	2,362	2,100	787.33
2020-08-13	2,320	2,348	2,320	2,348	1,200	782.67
2020-08-12	2,314	2,329	2,312	2,329	1,500	776.33
2020-08-11	2,303	2,328	2,300	2,317	4,500	772.33
2020-08-07	2,319	2,331	2,315	2,327	1,000	775.67
2020-08-06	2,329	2,329	2,319	2,319	500	773
2020-08-05	2,335	2,335	2,311	2,325	1,100	775
2020-08-04	2,335	2,345	2,333	2,344	1,300	781.33
2020-08-03	2,320	2,338	2,315	2,338	1,500	779.33
2020-07-31	2,356	2,358	2,338	2,338	1,800	779.33
2020-07-30	2,386	2,387	2,372	2,372	1,300	790.67
2020-07-29	2,394	2,406	2,394	2,406	400	802
2020-07-28	2,415	2,415	2,415	2,415	400	805
2020-07-27	2,421	2,421	2,400	2,417	3,000	805.67
2020-07-22	2,400	2,400	2,372	2,399	700	799.67
2020-07-21	2,381	2,393	2,378	2,393	1,000	797.67
2020-07-20	2,406	2,406	2,368	2,368	1,100	789.33
2020-07-17	2,394	2,405	2,394	2,404	500	801.33
2020-07-16	2,404	2,404	2,384	2,394	900	798
2020-07-15	2,399	2,404	2,380	2,404	1,600	801.33
2020-07-14	2,396	2,396	2,377	2,385	2,200	795
2020-07-13	2,373	2,419	2,372	2,401	1,600	800.33
2020-07-10	2,386	2,397	2,373	2,373	1,600	791
2020-07-09	2,398	2,417	2,397	2,397	800	799
2020-07-08	2,405	2,428	2,403	2,407	1,400	802.33
2020-07-07	2,381	2,405	2,381	2,405	1,300	801.67
2020-07-06	2,394	2,394	2,369	2,378	1,100	792.67
2020-07-03	2,363	2,378	2,363	2,377	1,200	792.33
2020-07-02	2,375	2,382	2,359	2,359	1,500	786.33
2020-07-01	2,372	2,379	2,368	2,370	900	790
2020-06-30	2,385	2,389	2,372	2,372	800	790.67
2020-06-29	2,376	2,376	2,363	2,376	1,100	792
2020-06-26	2,389	2,391	2,372	2,376	2,300	792
2020-06-25	2,360	2,377	2,360	2,360	1,200	786.67
2020-06-24	2,374	2,381	2,369	2,381	1,200	793.67
2020-06-23	2,376	2,385	2,372	2,378	1,300	792.67
2020-06-22	2,377	2,377	2,356	2,360	700	786.67
2020-06-19	2,360	2,387	2,360	2,381	900	793.67
2020-06-18	2,374	2,384	2,361	2,365	1,900	788.33
2020-06-17	2,359	2,374	2,359	2,374	1,400	791.33
2020-06-16	2,321	2,367	2,321	2,359	2,800	786.33
2020-06-15	2,360	2,360	2,301	2,301	900	767
2020-06-12	2,320	2,370	2,307	2,355	2,300	785
2020-06-11	2,388	2,392	2,341	2,341	3,300	780.33
2020-06-10	2,394	2,401	2,386	2,401	1,900	800.33
2020-06-09	2,412	2,412	2,386	2,386	1,900	795.33
2020-06-08	2,400	2,409	2,366	2,409	3,700	803
2020-06-05	2,363	2,400	2,363	2,400	1,500	800
2020-06-04	2,394	2,394	2,356	2,366	2,600	788.67
2020-06-03	2,396	2,400	2,388	2,388	2,600	796
2020-06-02	2,339	2,388	2,339	2,388	4,900	796
2020-06-01	2,316	2,340	2,316	2,329	1,500	776.33
2020-05-29	2,324	2,339	2,316	2,316	2,700	772
2020-05-28	2,310	2,331	2,310	2,331	2,600	777
2020-05-27	2,314	2,326	2,302	2,304	2,800	768
2020-05-26	2,276	2,315	2,265	2,302	5,300	767.33
2020-05-25	2,302	2,308	2,290	2,308	3,700	769.33
2020-05-22	2,270	2,288	2,267	2,288	2,100	762.67
2020-05-21	2,279	2,279	2,266	2,274	2,200	758
2020-05-20	2,253	2,274	2,253	2,266	1,300	755.33
2020-05-19	2,250	2,280	2,250	2,263	2,800	754.33
2020-05-18	2,232	2,249	2,220	2,241	3,300	747
2020-05-15	2,218	2,275	2,215	2,232	5,800	744
2020-05-14	2,249	2,254	2,239	2,239	1,600	746.33
2020-05-13	2,220	2,249	2,217	2,249	1,800	749.67
2020-05-12	2,259	2,260	2,212	2,220	5,200	740
2020-05-11	2,273	2,273	2,256	2,260	2,000	753.33
2020-05-08	2,277	2,277	2,250	2,250	2,500	750
2020-05-07	2,264	2,264	2,237	2,237	1,900	745.67
2020-05-01	2,275	2,286	2,251	2,264	1,200	754.67
2020-04-30	2,251	2,293	2,251	2,283	3,300	761
2020-04-28	2,228	2,242	2,221	2,242	5,200	747.33
2020-04-27	2,200	2,239	2,195	2,198	8,200	732.67
2020-04-24	2,168	2,168	2,140	2,140	1,300	713.33
2020-04-23	2,172	2,172	2,130	2,168	2,800	722.67
2020-04-22	2,107	2,166	2,106	2,122	2,100	707.33
2020-04-21	2,197	2,197	2,140	2,147	4,400	715.67
2020-04-20	2,221	2,232	2,196	2,212	2,200	737.33
2020-04-17	2,217	2,249	2,210	2,241	1,800	747
2020-04-16	2,173	2,243	2,173	2,243	1,300	747.67
2020-04-15	2,231	2,248	2,200	2,200	2,300	733.33
2020-04-14	2,249	2,255	2,236	2,245	5,500	748.33
2020-04-13	2,260	2,260	2,212	2,239	1,400	746.33
2020-04-10	2,206	2,268	2,206	2,265	2,400	755
2020-04-09	2,263	2,289	2,193	2,206	1,800	735.33
2020-04-08	2,224	2,272	2,224	2,263	900	754.33
2020-04-07	2,167	2,250	2,167	2,224	2,000	741.33
2020-04-06	2,102	2,160	2,074	2,160	8,300	720
2020-04-03	2,122	2,128	2,103	2,112	4,300	704
2020-04-02	2,170	2,170	2,125	2,159	8,400	719.67
2020-04-01	2,246	2,269	2,194	2,194	5,200	731.33
2020-03-31	2,240	2,269	2,231	2,246	5,900	748.67
2020-03-30	2,229	2,329	2,229	2,256	6,800	752
2020-03-27	2,369	2,408	2,335	2,408	11,000	802.67
2020-03-26	2,336	2,349	2,314	2,349	8,100	783
2020-03-25	2,375	2,376	2,340	2,360	4,800	786.67
2020-03-24	2,335	2,335	2,229	2,320	4,200	773.33
2020-03-23	2,220	2,249	2,197	2,219	6,200	739.67
2020-03-19	2,260	2,340	2,209	2,209	6,900	736.33
2020-03-18	2,180	2,296	2,180	2,267	2,500	755.67
2020-03-17	2,118	2,178	2,116	2,168	5,600	722.67
2020-03-16	2,198	2,198	2,132	2,147	6,600	715.67
2020-03-13	2,160	2,218	2,121	2,178	12,300	726
2020-03-12	2,367	2,367	2,310	2,310	8,200	770
2020-03-11	2,410	2,424	2,380	2,383	4,000	794.33
2020-03-10	2,421	2,421	2,316	2,395	10,700	798.33
2020-03-09	2,370	2,370	2,317	2,321	13,800	773.67
2020-03-06	2,450	2,461	2,407	2,407	6,700	802.33
2020-03-05	2,486	2,500	2,456	2,456	4,400	818.67
2020-03-04	2,456	2,499	2,456	2,470	3,000	823.33
2020-03-03	2,569	2,590	2,470	2,470	8,200	823.33
2020-03-02	2,455	2,573	2,431	2,554	17,400	851.33
2020-02-28	2,660	2,696	2,534	2,555	11,300	851.67
2020-02-27	2,735	2,735	2,687	2,691	5,700	897
2020-02-26	2,688	2,730	2,688	2,730	3,300	910
2020-02-25	2,700	2,739	2,694	2,701	7,300	900.33
2020-02-21	2,780	2,794	2,761	2,761	4,300	920.33
2020-02-20	2,800	2,825	2,786	2,795	2,800	931.67
2020-02-19	2,770	2,800	2,770	2,800	3,400	933.33
2020-02-18	2,793	2,793	2,758	2,762	5,100	920.67
2020-02-17	2,797	2,810	2,787	2,797	3,400	932.33
2020-02-14	2,792	2,827	2,789	2,804	2,600	934.67
2020-02-13	2,805	2,808	2,791	2,795	3,500	931.67
2020-02-12	2,867	2,869	2,805	2,805	6,900	935
2020-02-10	2,823	2,850	2,806	2,850	8,400	950
2020-02-07	2,804	2,827	2,781	2,823	6,900	941
2020-02-06	2,741	2,804	2,739	2,804	8,700	934.67
2020-02-05	2,738	2,738	2,706	2,711	1,800	903.67
2020-02-04	2,671	2,700	2,670	2,698	2,800	899.33
2020-02-03	2,690	2,690	2,673	2,677	3,100	892.33
2020-01-31	2,710	2,733	2,705	2,726	1,600	908.67
2020-01-30	2,710	2,711	2,692	2,711	2,300	903.67
2020-01-29	2,721	2,721	2,684	2,698	4,900	899.33
2020-01-28	2,698	2,729	2,672	2,713	3,200	904.33
2020-01-27	2,732	2,732	2,703	2,703	5,200	901
2020-01-24	2,733	2,733	2,713	2,733	3,500	911
2020-01-23	2,706	2,730	2,705	2,705	3,100	901.67
2020-01-22	2,708	2,708	2,700	2,704	2,200	901.33
2020-01-21	2,696	2,696	2,677	2,690	2,200	896.67
2020-01-20	2,645	2,669	2,645	2,669	2,000	889.67
2020-01-17	2,665	2,665	2,640	2,645	4,300	881.67
2020-01-16	2,674	2,675	2,664	2,664	2,300	888
2020-01-15	2,681	2,681	2,664	2,674	1,800	891.33
2020-01-14	2,671	2,687	2,664	2,666	2,600	888.67
2020-01-10	2,678	2,678	2,660	2,660	2,900	886.67
2020-01-09	2,667	2,681	2,667	2,671	2,000	890.33
2020-01-08	2,683	2,685	2,658	2,660	5,000	886.67
2020-01-07	2,729	2,740	2,687	2,687	6,100	895.67
2020-01-06	2,764	2,764	2,729	2,729	6,000	909.67

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