5923 高田機工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,858	2,916	2,853	2,853	2,800	951
2021-12-29	2,845	2,884	2,806	2,860	3,900	953.33
2021-12-28	2,858	2,879	2,830	2,879	2,700	959.67
2021-12-27	2,872	2,886	2,816	2,816	1,900	938.67
2021-12-24	2,806	2,834	2,806	2,834	2,700	944.67
2021-12-23	2,781	2,806	2,731	2,806	2,600	935.33
2021-12-22	2,788	2,804	2,781	2,784	3,300	928
2021-12-21	2,728	2,788	2,728	2,788	1,700	929.33
2021-12-20	2,731	2,736	2,720	2,728	2,000	909.33
2021-12-17	2,724	2,731	2,724	2,731	1,500	910.33
2021-12-16	2,715	2,718	2,708	2,718	2,000	906
2021-12-15	2,696	2,717	2,696	2,708	1,200	902.67
2021-12-14	2,715	2,716	2,700	2,716	1,500	905.33
2021-12-13	2,718	2,718	2,698	2,715	1,300	905
2021-12-10	2,733	2,733	2,713	2,718	1,600	906
2021-12-09	2,705	2,725	2,705	2,722	1,000	907.33
2021-12-08	2,723	2,733	2,704	2,705	2,700	901.67
2021-12-07	2,719	2,735	2,719	2,726	1,500	908.67
2021-12-06	2,732	2,732	2,721	2,723	1,900	907.67
2021-12-03	2,723	2,732	2,715	2,732	3,100	910.67
2021-12-02	2,739	2,775	2,711	2,711	7,700	903.67
2021-12-01	2,642	2,697	2,642	2,689	3,600	896.33
2021-11-30	2,639	2,659	2,628	2,636	1,300	878.67
2021-11-29	2,652	2,674	2,622	2,622	5,600	874
2021-11-26	2,735	2,737	2,666	2,692	3,400	897.33
2021-11-25	2,735	2,735	2,709	2,724	900	908
2021-11-24	2,712	2,732	2,705	2,713	1,200	904.33
2021-11-22	2,720	2,732	2,720	2,721	600	907
2021-11-19	2,722	2,734	2,722	2,722	600	907.33
2021-11-18	2,722	2,739	2,722	2,727	400	909
2021-11-17	2,726	2,737	2,722	2,722	900	907.33
2021-11-16	2,745	2,757	2,726	2,726	2,000	908.67
2021-11-15	2,711	2,743	2,711	2,735	2,200	911.67
2021-11-12	2,719	2,719	2,651	2,712	5,000	904
2021-11-11	2,765	2,765	2,611	2,695	11,200	898.33
2021-11-10	2,715	2,729	2,681	2,725	4,900	908.33
2021-11-09	2,719	2,743	2,702	2,715	2,800	905
2021-11-08	2,663	2,726	2,663	2,726	4,500	908.67
2021-11-05	2,659	2,682	2,640	2,663	2,800	887.67
2021-11-04	2,710	2,710	2,674	2,676	1,800	892
2021-11-02	2,690	2,712	2,675	2,677	1,600	892.33
2021-11-01	2,650	2,718	2,582	2,686	12,800	895.33
2021-10-29	2,731	2,731	2,695	2,730	7,400	910
2021-10-28	2,789	2,802	2,704	2,704	6,900	901.33
2021-10-27	2,811	2,813	2,790	2,790	1,900	930
2021-10-26	2,787	2,816	2,787	2,801	1,300	933.67
2021-10-25	2,796	2,796	2,771	2,787	1,100	929
2021-10-22	2,783	2,792	2,777	2,780	1,200	926.67
2021-10-21	2,777	2,815	2,771	2,783	2,100	927.67
2021-10-20	2,752	2,794	2,752	2,777	1,600	925.67
2021-10-19	2,749	2,769	2,742	2,768	600	922.67
2021-10-18	2,757	2,757	2,723	2,741	1,400	913.67
2021-10-15	2,750	2,771	2,740	2,770	1,500	923.33
2021-10-14	2,749	2,749	2,736	2,739	1,100	913
2021-10-13	2,736	2,749	2,732	2,749	3,100	916.33
2021-10-12	2,780	2,780	2,701	2,712	3,500	904
2021-10-11	2,850	2,850	2,722	2,780	9,600	926.67
2021-10-08	2,837	2,936	2,835	2,835	5,500	945
2021-10-07	2,758	2,868	2,758	2,837	1,500	945.67
2021-10-06	2,849	2,863	2,755	2,764	9,100	921.33
2021-10-05	2,859	2,870	2,825	2,825	2,100	941.67
2021-10-04	2,891	2,915	2,889	2,889	1,200	963
2021-10-01	2,891	2,902	2,870	2,894	2,600	964.67
2021-09-30	2,890	2,943	2,890	2,915	1,100	971.67
2021-09-29	2,904	2,921	2,854	2,896	3,900	965.33
2021-09-28	2,958	2,958	2,931	2,951	3,000	983.67
2021-09-27	2,998	2,998	2,958	2,958	2,700	986
2021-09-24	2,949	2,978	2,949	2,978	3,500	992.67
2021-09-22	2,922	2,972	2,896	2,934	2,000	978
2021-09-21	2,850	2,966	2,850	2,942	4,500	980.67
2021-09-17	2,995	2,996	2,968	2,980	4,500	993.33
2021-09-16	2,941	3,000	2,941	2,975	4,600	991.67
2021-09-15	2,913	2,940	2,904	2,940	1,700	980
2021-09-14	2,862	2,941	2,862	2,941	3,800	980.33
2021-09-13	2,879	2,879	2,866	2,868	1,800	956
2021-09-10	2,854	2,867	2,854	2,865	3,400	955
2021-09-09	2,840	2,888	2,840	2,869	3,400	956.33
2021-09-08	2,841	2,850	2,841	2,850	2,000	950
2021-09-07	2,849	2,851	2,841	2,841	1,300	947
2021-09-06	2,848	2,849	2,830	2,849	2,100	949.67
2021-09-03	2,834	2,846	2,826	2,846	2,500	948.67
2021-09-02	2,826	2,831	2,814	2,814	1,100	938
2021-09-01	2,827	2,829	2,826	2,826	800	942
2021-08-31	2,786	2,830	2,782	2,812	2,100	937.33
2021-08-30	2,811	2,811	2,803	2,803	2,200	934.33
2021-08-27	2,817	2,840	2,781	2,781	1,300	927
2021-08-26	2,827	2,834	2,801	2,801	2,300	933.67
2021-08-25	2,813	2,843	2,813	2,834	4,100	944.67
2021-08-24	2,799	2,863	2,788	2,863	3,900	954.33
2021-08-23	2,750	2,790	2,750	2,783	1,500	927.67
2021-08-20	2,787	2,787	2,750	2,750	2,400	916.67
2021-08-19	2,785	2,801	2,785	2,787	2,200	929
2021-08-18	2,767	2,797	2,767	2,785	800	928.33
2021-08-17	2,767	2,798	2,749	2,757	2,900	919
2021-08-16	2,826	2,826	2,766	2,766	2,300	922
2021-08-13	2,782	2,799	2,782	2,787	400	929
2021-08-12	2,825	2,825	2,803	2,803	1,500	934.33
2021-08-11	2,810	2,825	2,800	2,807	3,500	935.67
2021-08-10	2,751	2,770	2,751	2,770	1,500	923.33
2021-08-06	2,781	2,781	2,711	2,726	1,500	908.67
2021-08-05	2,771	2,771	2,765	2,765	800	921.67
2021-08-04	2,785	2,785	2,762	2,771	1,600	923.67
2021-08-03	2,790	2,800	2,785	2,785	400	928.33
2021-08-02	2,763	2,802	2,763	2,790	1,000	930
2021-07-30	2,789	2,798	2,752	2,778	1,900	926
2021-07-29	2,780	2,798	2,747	2,798	2,800	932.67
2021-07-28	2,716	2,817	2,716	2,769	4,700	923
2021-07-27	2,812	2,819	2,805	2,814	1,500	938
2021-07-26	2,828	2,829	2,785	2,812	4,100	937.33
2021-07-21	2,758	2,816	2,750	2,805	3,600	935
2021-07-20	2,722	2,758	2,722	2,758	1,600	919.33
2021-07-19	2,762	2,762	2,749	2,749	1,400	916.33
2021-07-16	2,774	2,787	2,756	2,762	1,800	920.67
2021-07-15	2,769	2,795	2,755	2,785	3,100	928.33
2021-07-14	2,773	2,783	2,769	2,769	700	923
2021-07-13	2,734	2,775	2,734	2,775	2,800	925
2021-07-12	2,759	2,759	2,728	2,734	1,600	911.33
2021-07-09	2,720	2,749	2,720	2,728	2,500	909.33
2021-07-08	2,739	2,739	2,727	2,727	1,500	909
2021-07-07	2,718	2,761	2,709	2,750	5,200	916.67
2021-07-06	2,723	2,740	2,723	2,740	300	913.33
2021-07-05	2,749	2,750	2,726	2,726	1,300	908.67
2021-07-02	2,793	2,793	2,739	2,739	1,400	913
2021-07-01	2,785	2,792	2,733	2,758	2,100	919.33
2021-06-30	2,771	2,789	2,765	2,789	1,800	929.67
2021-06-29	2,737	2,784	2,737	2,784	1,300	928
2021-06-28	2,807	2,824	2,801	2,807	2,500	935.67
2021-06-25	2,720	2,795	2,720	2,795	4,000	931.67
2021-06-24	2,678	2,714	2,678	2,714	1,200	904.67
2021-06-23	2,702	2,702	2,702	2,702	200	900.67
2021-06-22	2,705	2,705	2,697	2,697	900	899
2021-06-21	2,682	2,706	2,682	2,691	2,900	897
2021-06-18	2,729	2,729	2,703	2,703	1,300	901
2021-06-17	2,713	2,713	2,713	2,713	200	904.33
2021-06-16	2,714	2,728	2,690	2,728	2,700	909.33
2021-06-15	2,691	2,714	2,691	2,714	1,100	904.67
2021-06-14	2,706	2,708	2,692	2,692	700	897.33
2021-06-11	2,705	2,711	2,705	2,705	1,700	901.67
2021-06-10	2,719	2,719	2,700	2,718	2,200	906
2021-06-09	2,686	2,717	2,684	2,717	4,500	905.67
2021-06-08	2,703	2,705	2,680	2,705	900	901.67
2021-06-07	2,704	2,704	2,697	2,697	900	899
2021-06-04	2,689	2,698	2,672	2,698	1,300	899.33
2021-06-03	2,664	2,689	2,652	2,689	1,700	896.33
2021-06-02	2,654	2,688	2,640	2,687	900	895.67
2021-06-01	2,666	2,666	2,652	2,654	900	884.67
2021-05-31	2,709	2,709	2,680	2,680	1,100	893.33
2021-05-28	2,699	2,699	2,698	2,698	800	899.33
2021-05-27	2,683	2,696	2,683	2,683	700	894.33
2021-05-26	2,687	2,687	2,687	2,687	300	895.67
2021-05-25	2,688	2,708	2,680	2,687	3,100	895.67
2021-05-24	2,720	2,744	2,681	2,738	1,700	912.67
2021-05-21	2,709	2,729	2,706	2,720	2,000	906.67
2021-05-20	2,700	2,709	2,683	2,709	1,000	903
2021-05-19	2,726	2,726	2,680	2,707	1,600	902.33
2021-05-18	2,637	2,732	2,637	2,723	4,600	907.67
2021-05-17	2,688	2,688	2,663	2,687	2,700	895.67
2021-05-14	2,646	2,733	2,646	2,688	5,900	896
2021-05-13	2,649	2,650	2,636	2,650	3,000	883.33
2021-05-12	2,684	2,684	2,653	2,653	1,900	884.33
2021-05-11	2,708	2,708	2,684	2,684	1,800	894.67
2021-05-10	2,683	2,686	2,683	2,686	400	895.33
2021-05-07	2,715	2,719	2,698	2,706	1,100	902
2021-05-06	2,693	2,717	2,690	2,711	2,000	903.67
2021-04-30	2,692	2,693	2,677	2,693	1,800	897.67
2021-04-28	2,652	2,693	2,652	2,693	2,300	897.67
2021-04-27	2,708	2,708	2,679	2,684	2,000	894.67
2021-04-26	2,709	2,713	2,699	2,702	3,300	900.67
2021-04-23	2,697	2,697	2,697	2,697	100	899
2021-04-22	2,651	2,699	2,651	2,697	900	899
2021-04-21	2,680	2,700	2,670	2,684	2,800	894.67
2021-04-20	2,693	2,698	2,670	2,697	2,500	899
2021-04-19	2,655	2,700	2,655	2,693	3,400	897.67
2021-04-16	2,655	2,655	2,655	2,655	100	885
2021-04-15	2,641	2,678	2,641	2,660	1,200	886.67
2021-04-14	2,676	2,684	2,676	2,684	2,100	894.67
2021-04-13	2,685	2,688	2,676	2,676	800	892
2021-04-12	2,667	2,685	2,666	2,666	2,800	888.67
2021-04-09	2,658	2,673	2,649	2,666	3,300	888.67
2021-04-08	2,702	2,711	2,662	2,662	3,000	887.33
2021-04-07	2,732	2,732	2,689	2,712	3,700	904
2021-04-06	2,759	2,759	2,732	2,732	1,800	910.67
2021-04-05	2,735	2,755	2,725	2,755	3,500	918.33
2021-04-02	2,782	2,802	2,703	2,735	7,700	911.67
2021-04-01	2,815	2,821	2,783	2,783	2,300	927.67
2021-03-31	2,800	2,825	2,800	2,815	3,900	938.33
2021-03-30	2,777	2,826	2,739	2,803	15,600	934.33
2021-03-29	2,947	2,954	2,906	2,927	9,400	975.67
2021-03-26	2,890	2,900	2,863	2,900	2,800	966.67
2021-03-25	2,846	2,891	2,846	2,890	4,300	963.33
2021-03-24	2,860	2,860	2,844	2,846	3,300	948.67
2021-03-23	2,855	2,880	2,855	2,860	3,300	953.33
2021-03-22	2,852	2,860	2,844	2,855	2,600	951.67
2021-03-19	2,818	2,852	2,818	2,852	7,700	950.67
2021-03-18	2,822	2,835	2,820	2,835	3,000	945
2021-03-17	2,810	2,822	2,808	2,822	3,500	940.67
2021-03-16	2,786	2,799	2,784	2,799	4,800	933
2021-03-15	2,779	2,790	2,774	2,786	3,100	928.67
2021-03-12	2,773	2,778	2,751	2,774	3,600	924.67
2021-03-11	2,750	2,764	2,748	2,764	2,800	921.33
2021-03-10	2,755	2,757	2,740	2,750	9,800	916.67
2021-03-09	2,730	2,750	2,722	2,750	6,200	916.67
2021-03-08	2,725	2,729	2,711	2,729	2,700	909.67
2021-03-05	2,697	2,726	2,671	2,708	7,400	902.67
2021-03-04	2,682	2,697	2,682	2,697	3,100	899
2021-03-03	2,630	2,682	2,630	2,682	4,300	894
2021-03-02	2,649	2,660	2,639	2,660	4,500	886.67
2021-03-01	2,620	2,649	2,620	2,649	4,700	883
2021-02-26	2,622	2,635	2,622	2,633	33,500	877.67
2021-02-25	2,642	2,643	2,622	2,622	11,900	874
2021-02-24	2,639	2,639	2,630	2,639	4,200	879.67
2021-02-22	2,625	2,642	2,625	2,640	7,300	880
2021-02-19	2,617	2,625	2,611	2,611	7,900	870.33
2021-02-18	2,615	2,620	2,613	2,620	2,000	873.33
2021-02-17	2,610	2,620	2,601	2,615	1,300	871.67
2021-02-16	2,614	2,624	2,610	2,613	2,400	871
2021-02-15	2,610	2,617	2,603	2,613	2,200	871
2021-02-12	2,595	2,604	2,595	2,604	5,000	868
2021-02-10	2,589	2,590	2,579	2,590	2,200	863.33
2021-02-09	2,580	2,588	2,577	2,583	700	861
2021-02-08	2,594	2,595	2,561	2,571	5,100	857
2021-02-05	2,600	2,619	2,591	2,591	6,100	863.67
2021-02-04	2,578	2,595	2,573	2,595	3,600	865
2021-02-03	2,555	2,575	2,535	2,566	3,000	855.33
2021-02-02	2,541	2,555	2,523	2,555	2,600	851.67
2021-02-01	2,540	2,550	2,540	2,541	2,500	847
2021-01-29	2,550	2,550	2,523	2,540	3,000	846.67
2021-01-28	2,513	2,550	2,511	2,550	4,300	850
2021-01-27	2,513	2,538	2,513	2,523	1,700	841
2021-01-26	2,508	2,540	2,508	2,513	8,100	837.67
2021-01-25	2,538	2,566	2,538	2,558	3,700	852.67
2021-01-22	2,541	2,565	2,541	2,548	1,900	849.33
2021-01-21	2,534	2,555	2,534	2,547	1,600	849
2021-01-20	2,557	2,557	2,534	2,534	2,000	844.67
2021-01-19	2,548	2,567	2,548	2,562	1,800	854
2021-01-18	2,543	2,578	2,543	2,550	1,400	850
2021-01-15	2,580	2,581	2,535	2,535	3,100	845
2021-01-14	2,579	2,596	2,579	2,579	2,000	859.67
2021-01-13	2,560	2,588	2,560	2,588	2,400	862.67
2021-01-12	2,559	2,560	2,550	2,560	2,800	853.33
2021-01-08	2,547	2,550	2,534	2,550	2,300	850
2021-01-07	2,532	2,548	2,532	2,547	1,200	849
2021-01-06	2,531	2,533	2,522	2,532	2,500	844
2021-01-05	2,539	2,541	2,529	2,532	1,000	844
2021-01-04	2,529	2,529	2,526	2,526	1,000	842

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