5923 高田機工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,380	3,380	3,330	3,330	1,400	1,110
2023-12-28	3,365	3,405	3,365	3,380	1,500	1,126.67
2023-12-27	3,500	3,500	3,350	3,395	1,500	1,131.67
2023-12-26	3,500	3,500	3,420	3,435	2,100	1,145
2023-12-25	3,550	3,550	3,500	3,500	12,200	1,166.67
2023-12-22	3,320	3,450	3,320	3,450	2,700	1,150
2023-12-21	3,265	3,300	3,260	3,300	800	1,100
2023-12-20	3,280	3,310	3,280	3,290	2,200	1,096.67
2023-12-19	3,265	3,285	3,265	3,280	800	1,093.33
2023-12-18	3,330	3,330	3,270	3,295	3,200	1,098.33
2023-12-15	3,355	3,365	3,330	3,335	2,000	1,111.67
2023-12-14	3,405	3,405	3,330	3,365	2,500	1,121.67
2023-12-13	3,430	3,445	3,410	3,410	800	1,136.67
2023-12-12	3,500	3,500	3,435	3,460	1,100	1,153.33
2023-12-11	3,435	3,570	3,430	3,445	2,200	1,148.33
2023-12-08	3,505	3,505	3,415	3,430	8,600	1,143.33
2023-12-07	3,570	3,605	3,510	3,510	8,300	1,170
2023-12-06	3,530	3,690	3,505	3,565	11,900	1,188.33
2023-12-05	3,510	3,530	3,500	3,520	3,100	1,173.33
2023-12-04	3,410	3,525	3,400	3,510	9,400	1,170
2023-12-01	3,385	3,400	3,340	3,380	4,000	1,126.67
2023-11-30	3,345	3,365	3,340	3,350	3,000	1,116.67
2023-11-29	3,340	3,360	3,330	3,360	2,700	1,120
2023-11-28	3,330	3,360	3,330	3,340	1,800	1,113.33
2023-11-27	3,355	3,355	3,300	3,350	8,000	1,116.67
2023-11-24	3,340	3,340	3,315	3,330	2,500	1,110
2023-11-22	3,275	3,345	3,275	3,340	4,100	1,113.33
2023-11-21	3,305	3,325	3,255	3,275	7,600	1,091.67
2023-11-20	3,280	3,310	3,235	3,255	4,600	1,085
2023-11-17	3,170	3,340	3,170	3,285	8,200	1,095
2023-11-16	3,180	3,215	3,135	3,200	3,900	1,066.67
2023-11-15	3,100	3,300	3,070	3,250	12,900	1,083.33
2023-11-14	3,060	3,115	3,060	3,080	1,400	1,026.67
2023-11-13	3,055	3,090	3,055	3,060	4,200	1,020
2023-11-10	3,035	3,145	3,035	3,055	9,900	1,018.33
2023-11-09	3,060	3,125	3,015	3,105	5,600	1,035
2023-11-08	3,090	3,095	3,055	3,080	2,800	1,026.67
2023-11-07	3,130	3,130	3,085	3,085	1,800	1,028.33
2023-11-06	3,105	3,125	3,100	3,115	2,000	1,038.33
2023-11-02	3,145	3,145	3,030	3,085	7,500	1,028.33
2023-11-01	3,075	3,130	3,075	3,130	2,700	1,043.33
2023-10-31	3,035	3,075	2,947	3,070	13,900	1,023.33
2023-10-30	3,220	3,220	2,982	2,982	25,300	994
2023-10-27	3,200	3,225	3,190	3,220	2,900	1,073.33
2023-10-26	3,145	3,180	3,120	3,145	5,000	1,048.33
2023-10-25	3,270	3,270	3,135	3,135	5,900	1,045
2023-10-24	3,065	3,135	3,025	3,130	4,900	1,043.33
2023-10-23	3,095	3,130	3,050	3,050	3,600	1,016.67
2023-10-20	3,085	3,105	3,065	3,105	600	1,035
2023-10-19	3,120	3,120	3,075	3,085	3,100	1,028.33
2023-10-18	3,105	3,130	3,090	3,125	1,400	1,041.67
2023-10-17	3,115	3,130	3,060	3,105	2,400	1,035
2023-10-16	3,095	3,110	3,080	3,085	4,200	1,028.33
2023-10-13	3,110	3,110	3,075	3,090	5,300	1,030
2023-10-12	3,115	3,135	3,075	3,110	5,300	1,036.67
2023-10-11	3,205	3,215	3,100	3,105	7,800	1,035
2023-10-10	3,175	3,200	3,160	3,195	5,200	1,065
2023-10-06	3,150	3,200	3,150	3,175	2,900	1,058.33
2023-10-05	3,025	3,130	3,025	3,130	7,000	1,043.33
2023-10-04	3,100	3,100	3,020	3,025	7,900	1,008.33
2023-10-03	3,230	3,255	3,070	3,100	8,400	1,033.33
2023-10-02	3,300	3,340	3,255	3,255	2,800	1,085
2023-09-29	3,230	3,300	3,230	3,300	5,300	1,100
2023-09-28	3,220	3,310	3,220	3,280	3,200	1,093.33
2023-09-27	3,310	3,340	3,205	3,340	8,200	1,113.33
2023-09-26	3,265	3,315	3,255	3,295	2,300	1,098.33
2023-09-25	3,335	3,350	3,235	3,325	13,600	1,108.33
2023-09-22	3,315	3,315	3,180	3,245	5,400	1,081.67
2023-09-21	3,300	3,325	3,270	3,315	1,300	1,105
2023-09-20	3,325	3,330	3,270	3,270	3,600	1,090
2023-09-19	3,240	3,355	3,240	3,355	4,600	1,118.33
2023-09-15	3,250	3,255	3,220	3,240	4,600	1,080
2023-09-14	3,170	3,250	3,150	3,250	5,500	1,083.33
2023-09-13	3,130	3,175	3,130	3,170	4,000	1,056.67
2023-09-12	3,145	3,170	3,135	3,145	2,000	1,048.33
2023-09-11	3,205	3,225	3,120	3,135	8,900	1,045
2023-09-08	3,235	3,235	3,175	3,205	4,600	1,068.33
2023-09-07	3,150	3,255	3,150	3,255	5,900	1,085
2023-09-06	3,075	3,180	3,075	3,180	7,200	1,060
2023-09-05	3,085	3,095	3,070	3,075	1,600	1,025
2023-09-04	3,080	3,115	3,070	3,085	3,500	1,028.33
2023-09-01	3,090	3,090	3,060	3,085	3,200	1,028.33
2023-08-31	3,030	3,090	3,030	3,090	4,600	1,030
2023-08-30	2,988	3,045	2,988	3,015	9,000	1,005
2023-08-29	2,984	3,005	2,945	2,965	13,400	988.33
2023-08-28	2,962	3,020	2,946	2,984	13,400	994.67
2023-08-25	2,963	2,963	2,912	2,947	3,200	982.33
2023-08-24	2,900	2,921	2,900	2,913	700	971
2023-08-23	2,908	2,920	2,867	2,912	1,500	970.67
2023-08-22	2,891	2,900	2,879	2,879	2,400	959.67
2023-08-21	2,864	2,889	2,862	2,889	5,400	963
2023-08-18	2,862	2,902	2,846	2,864	3,700	954.67
2023-08-17	2,900	2,900	2,850	2,866	2,700	955.33
2023-08-16	2,930	2,950	2,914	2,914	2,000	971.33
2023-08-15	2,901	2,951	2,901	2,943	3,600	981
2023-08-14	2,900	2,980	2,861	2,923	14,700	974.33
2023-08-10	2,791	2,865	2,791	2,855	6,000	951.67
2023-08-09	2,810	2,846	2,780	2,780	2,300	926.67
2023-08-08	2,762	2,815	2,762	2,795	1,800	931.67
2023-08-07	2,730	2,775	2,730	2,769	1,900	923
2023-08-04	2,750	2,767	2,731	2,731	3,200	910.33
2023-08-03	2,754	2,785	2,740	2,752	4,000	917.33
2023-08-02	2,773	2,773	2,752	2,754	4,700	918
2023-08-01	2,761	2,791	2,760	2,791	1,900	930.33
2023-07-31	2,802	2,802	2,759	2,770	2,800	923.33
2023-07-28	2,829	2,840	2,760	2,764	15,300	921.33
2023-07-27	2,834	2,846	2,830	2,846	1,500	948.67
2023-07-26	2,857	2,857	2,822	2,827	1,400	942.33
2023-07-25	2,798	2,841	2,781	2,823	5,500	941
2023-07-24	2,785	2,785	2,756	2,781	2,800	927
2023-07-21	2,722	2,743	2,718	2,735	3,700	911.67
2023-07-20	2,696	2,720	2,696	2,720	1,500	906.67
2023-07-19	2,710	2,715	2,696	2,715	3,400	905
2023-07-18	2,699	2,712	2,691	2,702	2,700	900.67
2023-07-14	2,691	2,706	2,678	2,681	4,200	893.67
2023-07-13	2,710	2,710	2,688	2,707	2,700	902.33
2023-07-12	2,697	2,700	2,683	2,686	2,500	895.33
2023-07-11	2,711	2,728	2,678	2,678	7,600	892.67
2023-07-10	2,710	2,726	2,708	2,711	4,000	903.67
2023-07-07	2,707	2,716	2,690	2,707	3,900	902.33
2023-07-06	2,827	2,858	2,676	2,707	17,200	902.33
2023-07-05	2,852	2,866	2,816	2,817	3,800	939
2023-07-04	2,887	2,906	2,858	2,858	2,300	952.67
2023-07-03	2,896	2,906	2,850	2,887	4,000	962.33
2023-06-30	2,902	2,902	2,833	2,895	4,200	965
2023-06-29	2,849	2,868	2,830	2,868	3,800	956
2023-06-28	2,852	2,882	2,817	2,839	2,300	946.33
2023-06-27	2,893	2,893	2,852	2,856	2,000	952
2023-06-26	2,947	2,947	2,902	2,902	1,800	967.33
2023-06-23	2,942	2,950	2,895	2,950	2,900	983.33
2023-06-22	2,959	2,959	2,929	2,953	2,100	984.33
2023-06-21	2,925	2,950	2,912	2,950	6,000	983.33
2023-06-20	2,828	2,950	2,828	2,950	5,000	983.33
2023-06-19	2,777	2,828	2,777	2,828	2,400	942.67
2023-06-16	2,772	2,774	2,755	2,767	1,900	922.33
2023-06-15	2,757	2,757	2,755	2,755	600	918.33
2023-06-14	2,741	2,750	2,714	2,750	6,100	916.67
2023-06-13	2,751	2,751	2,721	2,739	2,100	913
2023-06-12	2,744	2,751	2,722	2,751	1,800	917
2023-06-09	2,710	2,728	2,703	2,727	2,000	909
2023-06-08	2,735	2,742	2,721	2,723	4,000	907.67
2023-06-07	2,785	2,785	2,730	2,757	2,500	919
2023-06-06	2,728	2,735	2,728	2,735	400	911.67
2023-06-05	2,715	2,734	2,715	2,726	1,000	908.67
2023-06-02	2,714	2,720	2,711	2,711	2,900	903.67
2023-06-01	2,738	2,738	2,706	2,717	2,700	905.67
2023-05-31	2,711	2,759	2,710	2,713	3,300	904.33
2023-05-30	2,711	2,730	2,711	2,711	1,300	903.67
2023-05-29	2,720	2,739	2,715	2,715	1,000	905
2023-05-26	2,738	2,738	2,719	2,719	2,300	906.33
2023-05-25	2,774	2,774	2,734	2,734	3,400	911.33
2023-05-24	2,704	2,741	2,704	2,741	2,100	913.67
2023-05-23	2,735	2,735	2,716	2,727	2,800	909
2023-05-22	2,722	2,735	2,721	2,735	3,100	911.67
2023-05-19	2,736	2,740	2,709	2,721	3,600	907
2023-05-18	2,746	2,776	2,722	2,743	4,100	914.33
2023-05-17	2,815	2,817	2,772	2,788	2,500	929.33
2023-05-16	2,849	2,849	2,801	2,815	1,500	938.33
2023-05-15	2,823	2,849	2,823	2,849	3,800	949.67
2023-05-12	2,825	2,825	2,788	2,823	3,100	941
2023-05-11	2,698	3,190	2,689	2,826	27,400	942
2023-05-10	2,682	2,696	2,680	2,688	1,000	896
2023-05-09	2,660	2,703	2,659	2,703	2,900	901
2023-05-08	2,683	2,683	2,656	2,664	1,000	888
2023-05-02	2,663	2,683	2,656	2,683	1,100	894.33
2023-05-01	2,635	2,657	2,625	2,657	3,200	885.67
2023-04-28	2,622	2,640	2,614	2,620	2,000	873.33
2023-04-27	2,611	2,649	2,611	2,627	11,600	875.67
2023-04-26	2,651	2,651	2,632	2,640	1,200	880
2023-04-25	2,625	2,649	2,625	2,649	2,000	883
2023-04-24	2,628	2,638	2,613	2,633	3,000	877.67
2023-04-21	2,629	2,629	2,608	2,628	1,100	876
2023-04-20	2,620	2,629	2,606	2,629	1,100	876.33
2023-04-19	2,598	2,620	2,597	2,620	1,900	873.33
2023-04-18	2,646	2,646	2,613	2,628	2,600	876
2023-04-17	2,649	2,649	2,600	2,614	2,000	871.33
2023-04-14	2,646	2,647	2,602	2,631	2,200	877
2023-04-13	2,627	2,634	2,626	2,626	1,600	875.33
2023-04-12	2,625	2,625	2,554	2,610	2,500	870
2023-04-11	2,590	2,590	2,549	2,585	2,300	861.67
2023-04-10	2,543	2,575	2,543	2,570	1,100	856.67
2023-04-07	2,577	2,580	2,536	2,542	5,900	847.33
2023-04-06	2,570	2,638	2,562	2,613	7,900	871
2023-04-05	2,666	2,666	2,565	2,570	5,800	856.67
2023-04-04	2,688	2,688	2,666	2,666	2,900	888.67
2023-04-03	2,675	2,707	2,670	2,707	2,800	902.33
2023-03-31	2,688	2,692	2,675	2,679	3,400	893
2023-03-30	2,741	2,741	2,701	2,701	15,500	900.33
2023-03-29	2,757	2,841	2,757	2,841	24,300	947
2023-03-28	2,750	2,769	2,750	2,769	1,900	923
2023-03-27	2,745	2,750	2,735	2,750	2,600	916.67
2023-03-24	2,730	2,737	2,681	2,735	2,800	911.67
2023-03-23	2,700	2,730	2,665	2,730	1,500	910
2023-03-22	2,738	2,738	2,709	2,724	2,100	908
2023-03-20	2,727	2,727	2,694	2,696	2,700	898.67
2023-03-17	2,738	2,739	2,728	2,728	1,300	909.33
2023-03-16	2,660	2,728	2,660	2,728	3,300	909.33
2023-03-15	2,695	2,718	2,695	2,718	1,000	906
2023-03-14	2,719	2,723	2,660	2,660	1,900	886.67
2023-03-13	2,731	2,735	2,715	2,719	3,600	906.33
2023-03-10	2,776	2,778	2,763	2,763	3,300	921
2023-03-09	2,735	2,763	2,735	2,763	3,300	921
2023-03-08	2,715	2,742	2,715	2,736	12,200	912
2023-03-07	2,753	2,767	2,716	2,716	4,400	905.33
2023-03-06	2,769	2,771	2,750	2,754	4,000	918
2023-03-03	2,751	2,780	2,750	2,780	1,900	926.67
2023-03-02	2,770	2,783	2,760	2,766	3,800	922
2023-03-01	2,750	2,770	2,750	2,770	2,400	923.33
2023-02-28	2,788	2,788	2,742	2,755	4,500	918.33
2023-02-27	2,743	2,793	2,734	2,793	4,200	931
2023-02-24	2,705	2,720	2,705	2,720	1,400	906.67
2023-02-22	2,668	2,717	2,668	2,691	5,000	897
2023-02-21	2,662	2,687	2,662	2,687	2,700	895.67
2023-02-20	2,639	2,679	2,639	2,679	3,100	893
2023-02-17	2,602	2,639	2,602	2,630	900	876.67
2023-02-16	2,610	2,633	2,592	2,633	1,100	877.67
2023-02-15	2,633	2,633	2,599	2,612	1,100	870.67
2023-02-14	2,615	2,633	2,615	2,633	2,400	877.67
2023-02-13	2,577	2,590	2,577	2,590	1,600	863.33
2023-02-10	2,576	2,615	2,576	2,614	1,600	871.33
2023-02-09	2,580	2,616	2,580	2,587	1,500	862.33
2023-02-08	2,579	2,579	2,563	2,576	1,800	858.67
2023-02-07	2,602	2,602	2,590	2,590	1,500	863.33
2023-02-06	2,568	2,643	2,568	2,618	6,300	872.67
2023-02-03	2,554	2,557	2,533	2,551	2,600	850.33
2023-02-02	2,552	2,568	2,552	2,554	1,900	851.33
2023-02-01	2,550	2,562	2,550	2,560	1,200	853.33
2023-01-31	2,525	2,531	2,501	2,531	1,500	843.67
2023-01-30	2,540	2,550	2,475	2,475	12,600	825
2023-01-27	2,548	2,548	2,532	2,537	1,800	845.67
2023-01-26	2,523	2,536	2,517	2,536	2,800	845.33
2023-01-25	2,517	2,523	2,499	2,523	2,600	841
2023-01-24	2,503	2,517	2,503	2,507	2,800	835.67
2023-01-23	2,478	2,503	2,478	2,503	3,600	834.33
2023-01-20	2,463	2,482	2,463	2,477	1,000	825.67
2023-01-19	2,471	2,479	2,463	2,463	1,400	821
2023-01-18	2,463	2,469	2,463	2,463	2,100	821
2023-01-17	2,460	2,465	2,460	2,463	700	821
2023-01-16	2,445	2,462	2,445	2,455	1,700	818.33
2023-01-13	2,448	2,463	2,448	2,455	1,300	818.33
2023-01-12	2,452	2,462	2,450	2,453	2,100	817.67
2023-01-11	2,452	2,468	2,452	2,462	3,800	820.67
2023-01-10	2,435	2,463	2,435	2,452	3,600	817.33
2023-01-06	2,433	2,435	2,432	2,435	700	811.67
2023-01-05	2,435	2,435	2,420	2,422	1,000	807.33
2023-01-04	2,438	2,438	2,420	2,422	2,800	807.33

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