5923 高田機工(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,426	2,444	2,420	2,420	2,000	806.67
2022-12-29	2,428	2,446	2,426	2,426	1,400	808.67
2022-12-28	2,426	2,431	2,422	2,428	3,200	809.33
2022-12-27	2,438	2,443	2,422	2,422	7,900	807.33
2022-12-26	2,436	2,436	2,412	2,419	1,800	806.33
2022-12-23	2,426	2,426	2,399	2,399	4,300	799.67
2022-12-22	2,426	2,426	2,410	2,424	2,400	808
2022-12-21	2,424	2,425	2,414	2,415	2,200	805
2022-12-20	2,435	2,447	2,424	2,424	2,100	808
2022-12-19	2,436	2,450	2,435	2,435	2,200	811.67
2022-12-16	2,448	2,448	2,436	2,436	1,000	812
2022-12-15	2,445	2,450	2,438	2,438	1,000	812.67
2022-12-14	2,432	2,445	2,425	2,445	1,000	815
2022-12-13	2,444	2,445	2,434	2,434	400	811.33
2022-12-12	2,447	2,447	2,431	2,431	1,900	810.33
2022-12-09	2,422	2,440	2,422	2,440	2,500	813.33
2022-12-08	2,424	2,434	2,424	2,426	2,000	808.67
2022-12-07	2,440	2,445	2,432	2,432	1,900	810.67
2022-12-06	2,424	2,440	2,424	2,440	1,000	813.33
2022-12-05	2,432	2,457	2,427	2,449	2,600	816.33
2022-12-02	2,460	2,460	2,445	2,446	3,200	815.33
2022-12-01	2,454	2,460	2,451	2,460	2,700	820
2022-11-30	2,450	2,470	2,446	2,455	3,400	818.33
2022-11-29	2,438	2,443	2,430	2,443	2,600	814.33
2022-11-28	2,437	2,438	2,422	2,438	1,700	812.67
2022-11-25	2,415	2,420	2,403	2,419	3,200	806.33
2022-11-24	2,400	2,410	2,399	2,410	2,900	803.33
2022-11-22	2,395	2,408	2,394	2,402	2,600	800.67
2022-11-21	2,391	2,397	2,384	2,384	1,700	794.67
2022-11-18	2,396	2,396	2,391	2,391	1,000	797
2022-11-17	2,399	2,399	2,384	2,393	900	797.67
2022-11-16	2,382	2,396	2,382	2,396	5,600	798.67
2022-11-15	2,376	2,382	2,353	2,382	2,000	794
2022-11-14	2,344	2,368	2,344	2,368	5,700	789.33
2022-11-11	2,372	2,372	2,355	2,368	4,000	789.33
2022-11-10	2,350	2,357	2,348	2,349	1,800	783
2022-11-09	2,359	2,360	2,351	2,356	3,300	785.33
2022-11-08	2,370	2,370	2,350	2,354	2,100	784.67
2022-11-07	2,351	2,351	2,345	2,346	5,200	782
2022-11-04	2,350	2,356	2,347	2,350	1,300	783.33
2022-11-02	2,354	2,354	2,350	2,353	3,200	784.33
2022-11-01	2,350	2,366	2,350	2,351	4,800	783.67
2022-10-31	2,366	2,368	2,351	2,351	4,800	783.67
2022-10-28	2,383	2,389	2,352	2,352	21,400	784
2022-10-27	2,385	2,400	2,382	2,383	2,500	794.33
2022-10-26	2,383	2,399	2,382	2,385	1,900	795
2022-10-25	2,400	2,400	2,374	2,383	3,200	794.33
2022-10-24	2,401	2,401	2,372	2,393	2,000	797.67
2022-10-21	2,387	2,387	2,365	2,365	3,500	788.33
2022-10-20	2,387	2,387	2,367	2,367	3,600	789
2022-10-19	2,385	2,385	2,375	2,384	1,300	794.67
2022-10-18	2,388	2,388	2,370	2,370	1,500	790
2022-10-17	2,372	2,384	2,371	2,375	1,900	791.67
2022-10-14	2,395	2,395	2,371	2,372	4,100	790.67
2022-10-13	2,391	2,391	2,372	2,372	2,700	790.67
2022-10-12	2,392	2,392	2,373	2,391	3,000	797
2022-10-11	2,412	2,412	2,372	2,378	3,500	792.67
2022-10-07	2,394	2,394	2,380	2,383	2,600	794.33
2022-10-06	2,383	2,394	2,376	2,394	3,500	798
2022-10-05	2,381	2,383	2,378	2,383	1,800	794.33
2022-10-04	2,381	2,385	2,378	2,379	2,700	793
2022-10-03	2,396	2,396	2,376	2,377	1,600	792.33
2022-09-30	2,384	2,398	2,384	2,386	1,600	795.33
2022-09-29	2,383	2,403	2,383	2,401	2,400	800.33
2022-09-28	2,401	2,415	2,400	2,412	4,200	804
2022-09-27	2,404	2,410	2,402	2,402	1,600	800.67
2022-09-26	2,410	2,416	2,402	2,404	2,300	801.33
2022-09-22	2,400	2,413	2,400	2,413	3,200	804.33
2022-09-21	2,401	2,411	2,401	2,401	2,800	800.33
2022-09-20	2,415	2,415	2,401	2,401	2,300	800.33
2022-09-16	2,407	2,412	2,403	2,403	5,600	801
2022-09-15	2,408	2,421	2,407	2,409	2,500	803
2022-09-14	2,408	2,418	2,408	2,408	3,100	802.67
2022-09-13	2,411	2,426	2,411	2,412	600	804
2022-09-12	2,410	2,419	2,410	2,411	1,400	803.67
2022-09-09	2,411	2,421	2,410	2,410	3,300	803.33
2022-09-08	2,411	2,415	2,411	2,411	1,800	803.67
2022-09-07	2,414	2,414	2,410	2,411	1,600	803.67
2022-09-06	2,415	2,417	2,414	2,414	2,200	804.67
2022-09-05	2,415	2,425	2,412	2,425	1,800	808.33
2022-09-02	2,417	2,429	2,416	2,418	1,800	806
2022-09-01	2,425	2,432	2,420	2,420	1,800	806.67
2022-08-31	2,423	2,430	2,422	2,430	1,100	810
2022-08-30	2,420	2,445	2,420	2,440	1,900	813.33
2022-08-29	2,410	2,434	2,408	2,423	3,400	807.67
2022-08-26	2,420	2,437	2,416	2,416	2,100	805.33
2022-08-25	2,438	2,438	2,410	2,422	2,700	807.33
2022-08-24	2,410	2,424	2,410	2,410	2,300	803.33
2022-08-23	2,415	2,415	2,409	2,409	1,600	803
2022-08-22	2,415	2,424	2,411	2,415	2,500	805
2022-08-19	2,410	2,419	2,410	2,415	1,200	805
2022-08-18	2,408	2,425	2,408	2,410	3,300	803.33
2022-08-17	2,408	2,415	2,408	2,409	3,500	803
2022-08-16	2,410	2,421	2,409	2,421	1,100	807
2022-08-15	2,419	2,419	2,409	2,410	2,300	803.33
2022-08-12	2,422	2,424	2,408	2,412	3,900	804
2022-08-10	2,411	2,424	2,411	2,424	1,400	808
2022-08-09	2,420	2,435	2,411	2,414	1,700	804.67
2022-08-08	2,410	2,425	2,410	2,420	1,000	806.67
2022-08-05	2,415	2,438	2,410	2,410	2,000	803.33
2022-08-04	2,416	2,441	2,416	2,417	1,100	805.67
2022-08-03	2,432	2,450	2,415	2,416	3,700	805.33
2022-08-02	2,443	2,448	2,436	2,437	1,300	812.33
2022-08-01	2,457	2,457	2,433	2,443	5,900	814.33
2022-07-29	2,464	2,477	2,443	2,457	2,700	819
2022-07-28	2,444	2,457	2,441	2,457	2,300	819
2022-07-27	2,447	2,457	2,438	2,444	2,300	814.67
2022-07-26	2,401	2,441	2,401	2,441	7,900	813.67
2022-07-25	2,523	2,523	2,402	2,402	11,000	800.67
2022-07-22	2,444	2,444	2,430	2,430	2,300	810
2022-07-21	2,408	2,430	2,408	2,430	2,300	810
2022-07-20	2,435	2,435	2,403	2,406	7,000	802
2022-07-19	2,431	2,431	2,402	2,402	6,100	800.67
2022-07-15	2,419	2,427	2,415	2,415	3,300	805
2022-07-14	2,416	2,469	2,416	2,422	3,100	807.33
2022-07-13	2,416	2,425	2,411	2,416	2,900	805.33
2022-07-12	2,426	2,443	2,419	2,419	3,400	806.33
2022-07-11	2,426	2,440	2,424	2,428	3,000	809.33
2022-07-08	2,447	2,458	2,426	2,426	3,300	808.67
2022-07-07	2,433	2,443	2,426	2,430	1,500	810
2022-07-06	2,468	2,468	2,433	2,433	2,700	811
2022-07-05	2,442	2,472	2,441	2,449	2,200	816.33
2022-07-04	2,461	2,461	2,432	2,450	2,000	816.67
2022-07-01	2,452	2,473	2,451	2,452	2,200	817.33
2022-06-30	2,472	2,479	2,455	2,455	2,600	818.33
2022-06-29	2,456	2,482	2,455	2,458	2,200	819.33
2022-06-28	2,468	2,488	2,468	2,477	900	825.67
2022-06-27	2,497	2,497	2,453	2,468	2,200	822.67
2022-06-24	2,475	2,480	2,442	2,471	2,800	823.67
2022-06-23	2,461	2,461	2,441	2,441	1,300	813.67
2022-06-22	2,462	2,480	2,459	2,459	1,300	819.67
2022-06-21	2,449	2,492	2,449	2,459	1,700	819.67
2022-06-20	2,467	2,485	2,426	2,474	6,200	824.67
2022-06-17	2,465	2,469	2,450	2,450	2,400	816.67
2022-06-16	2,477	2,494	2,470	2,470	2,500	823.33
2022-06-15	2,477	2,491	2,476	2,476	1,900	825.33
2022-06-14	2,491	2,491	2,480	2,480	3,200	826.67
2022-06-13	2,505	2,505	2,491	2,491	3,900	830.33
2022-06-10	2,504	2,521	2,504	2,506	2,700	835.33
2022-06-09	2,515	2,522	2,508	2,522	2,500	840.67
2022-06-08	2,539	2,539	2,510	2,522	3,200	840.67
2022-06-07	2,513	2,517	2,508	2,517	900	839
2022-06-06	2,538	2,543	2,515	2,515	2,600	838.33
2022-06-03	2,549	2,554	2,510	2,531	6,600	843.67
2022-06-02	2,550	2,555	2,519	2,549	1,000	849.67
2022-06-01	2,525	2,543	2,525	2,543	800	847.67
2022-05-31	2,540	2,546	2,530	2,546	1,000	848.67
2022-05-30	2,543	2,546	2,509	2,540	3,300	846.67
2022-05-27	2,522	2,543	2,515	2,543	1,600	847.67
2022-05-26	2,513	2,540	2,513	2,530	1,400	843.33
2022-05-25	2,501	2,535	2,500	2,535	1,500	845
2022-05-24	2,511	2,514	2,500	2,501	2,700	833.67
2022-05-23	2,530	2,530	2,497	2,509	2,600	836.33
2022-05-20	2,548	2,548	2,500	2,512	3,300	837.33
2022-05-19	2,548	2,548	2,547	2,548	1,200	849.33
2022-05-18	2,552	2,584	2,552	2,555	1,900	851.67
2022-05-17	2,607	2,607	2,550	2,574	1,800	858
2022-05-16	2,651	2,653	2,625	2,625	2,800	875
2022-05-13	2,759	2,759	2,651	2,651	1,100	883.67
2022-05-12	2,681	2,681	2,665	2,666	1,200	888.67
2022-05-11	2,713	2,741	2,712	2,712	1,100	904
2022-05-10	2,687	2,772	2,680	2,713	3,100	904.33
2022-05-09	2,777	2,777	2,727	2,734	2,000	911.33
2022-05-06	2,730	2,731	2,730	2,731	500	910.33
2022-05-02	2,699	2,749	2,699	2,730	900	910
2022-04-28	2,785	2,785	2,738	2,749	1,900	916.33
2022-04-27	2,780	2,780	2,735	2,735	2,300	911.67
2022-04-26	2,783	2,783	2,780	2,780	800	926.67
2022-04-25	2,865	2,865	2,798	2,798	1,800	932.67
2022-04-22	2,800	2,818	2,800	2,818	500	939.33
2022-04-21	2,821	2,824	2,811	2,811	1,000	937
2022-04-20	2,784	2,811	2,781	2,811	1,100	937
2022-04-19	2,761	2,784	2,761	2,784	700	928
2022-04-18	2,812	2,815	2,802	2,807	1,500	935.67
2022-04-15	2,814	2,815	2,770	2,791	900	930.33
2022-04-14	2,818	2,824	2,812	2,814	800	938
2022-04-13	2,740	2,844	2,740	2,829	1,700	943
2022-04-12	2,750	2,751	2,740	2,751	1,400	917
2022-04-11	2,732	2,778	2,732	2,765	1,700	921.67
2022-04-08	2,798	2,798	2,758	2,758	1,700	919.33
2022-04-07	2,811	2,851	2,805	2,810	2,200	936.67
2022-04-06	2,800	2,859	2,800	2,849	2,700	949.67
2022-04-05	2,890	2,890	2,858	2,880	1,500	960
2022-04-04	2,891	2,891	2,856	2,864	700	954.67
2022-04-01	2,906	2,906	2,883	2,891	1,200	963.67
2022-03-31	2,920	2,920	2,880	2,907	2,300	969
2022-03-30	3,020	3,020	2,849	2,920	9,800	973.33
2022-03-29	2,929	3,030	2,929	3,030	9,000	1,010
2022-03-28	3,000	3,000	2,973	2,979	1,500	993
2022-03-25	2,991	3,010	2,990	3,010	1,600	1,003.33
2022-03-24	2,986	2,989	2,963	2,989	2,000	996.33
2022-03-23	2,971	2,982	2,971	2,982	3,100	994
2022-03-22	2,945	2,971	2,945	2,971	2,300	990.33
2022-03-18	2,950	2,954	2,931	2,945	1,900	981.67
2022-03-17	2,933	2,954	2,933	2,954	2,500	984.67
2022-03-16	2,921	2,932	2,921	2,932	1,400	977.33
2022-03-15	2,925	2,941	2,921	2,921	1,900	973.67
2022-03-14	2,907	2,925	2,907	2,925	900	975
2022-03-11	2,867	2,920	2,867	2,907	1,800	969
2022-03-10	2,909	2,920	2,903	2,920	2,900	973.33
2022-03-09	2,869	2,900	2,869	2,900	13,000	966.67
2022-03-08	2,877	2,899	2,877	2,899	3,100	966.33
2022-03-07	2,878	2,891	2,872	2,891	4,000	963.67
2022-03-04	2,890	2,907	2,878	2,887	34,500	962.33
2022-03-03	2,897	2,899	2,877	2,899	1,400	966.33
2022-03-02	2,861	2,890	2,861	2,890	4,800	963.33
2022-03-01	2,884	2,912	2,884	2,912	2,300	970.67
2022-02-28	2,831	2,904	2,831	2,897	5,000	965.67
2022-02-25	2,869	2,880	2,850	2,867	16,200	955.67
2022-02-24	2,814	2,869	2,814	2,869	4,700	956.33
2022-02-22	2,883	2,883	2,840	2,864	3,400	954.67
2022-02-21	2,889	2,907	2,866	2,888	2,000	962.67
2022-02-18	2,840	2,892	2,840	2,889	5,400	963
2022-02-17	2,895	2,895	2,871	2,871	800	957
2022-02-16	2,865	2,895	2,865	2,895	1,600	965
2022-02-15	2,896	2,896	2,862	2,862	2,300	954
2022-02-14	2,851	2,895	2,850	2,875	2,000	958.33
2022-02-10	2,865	2,904	2,860	2,904	4,100	968
2022-02-09	2,858	2,865	2,857	2,865	900	955
2022-02-08	2,868	2,869	2,858	2,858	900	952.67
2022-02-07	2,838	2,855	2,838	2,842	2,100	947.33
2022-02-04	2,874	2,874	2,837	2,854	1,900	951.33
2022-02-03	2,870	2,870	2,838	2,840	700	946.67
2022-02-02	2,827	2,872	2,827	2,872	500	957.33
2022-02-01	2,861	2,874	2,839	2,871	1,000	957
2022-01-31	2,827	2,862	2,827	2,861	700	953.67
2022-01-28	2,819	2,865	2,819	2,865	2,500	955
2022-01-27	2,820	2,853	2,820	2,840	5,300	946.67
2022-01-26	2,835	2,838	2,832	2,838	300	946
2022-01-25	2,889	2,889	2,836	2,874	1,900	958
2022-01-24	2,859	2,875	2,849	2,875	1,400	958.33
2022-01-21	2,859	2,859	2,827	2,859	3,500	953
2022-01-20	2,867	2,867	2,836	2,836	600	945.33
2022-01-19	2,850	2,850	2,842	2,842	600	947.33
2022-01-18	2,878	2,878	2,863	2,863	800	954.33
2022-01-17	2,862	2,862	2,837	2,861	400	953.67
2022-01-14	2,835	2,862	2,835	2,862	2,200	954
2022-01-13	2,839	2,853	2,823	2,835	1,800	945
2022-01-12	2,829	2,856	2,829	2,856	600	952
2022-01-11	2,867	2,867	2,827	2,827	1,700	942.33
2022-01-07	2,887	2,887	2,848	2,867	1,700	955.67
2022-01-06	2,876	2,898	2,857	2,857	900	952.33
2022-01-05	2,907	2,907	2,876	2,876	1,700	958.67
2022-01-04	2,853	2,891	2,818	2,888	2,800	962.67

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