1966 (株)高田工業所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 2001-12-26 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2001-12-25 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2001-12-21 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2001-12-20 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2001-12-10 | 310 | 310 | 310 | 310 | 11,000 | 620 |
| 2001-11-28 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2001-11-27 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2001-11-26 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2001-11-22 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2001-11-20 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2001-11-19 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2001-11-15 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2001-11-12 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2001-10-26 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 2001-10-25 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2001-10-24 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2001-10-23 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2001-10-19 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2001-10-17 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2001-10-02 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2001-09-26 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2001-09-25 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2001-09-21 | 200 | 200 | 200 | 200 | 9,000 | 400 |
| 2001-09-20 | 200 | 200 | 200 | 200 | 9,000 | 400 |
| 2001-09-19 | 200 | 205 | 200 | 200 | 23,000 | 400 |
| 2001-09-18 | 220 | 220 | 218 | 218 | 6,000 | 436 |
| 2001-09-17 | 230 | 230 | 220 | 220 | 2,000 | 440 |
| 2001-09-14 | 232 | 232 | 230 | 230 | 3,000 | 460 |
| 2001-09-12 | 260 | 265 | 260 | 265 | 2,000 | 530 |
| 2001-09-11 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2001-09-07 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-08-30 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2001-08-28 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2001-08-24 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2001-08-22 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-08-21 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2001-08-20 | 312 | 312 | 312 | 312 | 5,000 | 624 |
| 2001-08-14 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2001-08-09 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2001-08-07 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2001-07-31 | 271 | 271 | 271 | 271 | 8,000 | 542 |
| 2001-07-24 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2001-07-19 | 360 | 360 | 360 | 360 | 12,000 | 720 |
| 2001-07-04 | 360 | 360 | 360 | 360 | 8,000 | 720 |
| 2001-07-03 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2001-07-02 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2001-06-28 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-06-26 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2001-06-25 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2001-06-22 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 2001-06-20 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 2001-06-18 | 300 | 350 | 300 | 350 | 6,000 | 700 |
| 2001-06-15 | 310 | 310 | 300 | 300 | 3,000 | 600 |
| 2001-06-12 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2001-06-11 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2001-05-29 | 400 | 400 | 399 | 399 | 6,000 | 798 |
| 2001-05-28 | 325 | 380 | 325 | 340 | 7,000 | 680 |
| 2001-05-24 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2001-05-22 | 311 | 311 | 310 | 310 | 4,000 | 620 |
| 2001-05-21 | 321 | 321 | 315 | 315 | 5,000 | 630 |
| 2001-05-18 | 320 | 320 | 320 | 320 | 5,000 | 640 |
| 2001-05-14 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-05-09 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-05-02 | 313 | 320 | 313 | 320 | 3,000 | 640 |
| 2001-05-01 | 318 | 318 | 318 | 318 | 2,000 | 636 |
| 2001-04-26 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2001-04-25 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-04-24 | 320 | 320 | 310 | 310 | 9,000 | 620 |
| 2001-04-23 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2001-04-20 | 310 | 320 | 310 | 320 | 9,000 | 640 |
| 2001-04-18 | 310 | 310 | 310 | 310 | 5,000 | 620 |
| 2001-04-17 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-03-26 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2001-03-23 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2001-03-21 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2001-03-19 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2001-03-16 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2001-03-14 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2001-03-09 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2001-03-05 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2001-03-01 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2001-02-27 | 301 | 320 | 301 | 320 | 2,000 | 640 |
| 2001-02-23 | 300 | 300 | 300 | 300 | 7,000 | 600 |
| 2001-02-21 | 298 | 298 | 295 | 295 | 3,000 | 590 |
| 2001-02-20 | 298 | 300 | 298 | 300 | 6,000 | 600 |
| 2001-02-19 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2001-02-16 | 295 | 295 | 288 | 288 | 2,000 | 576 |
| 2001-02-13 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 2001-02-09 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2001-02-08 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2001-02-05 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2001-02-01 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2001-01-30 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2001-01-25 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2001-01-24 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2001-01-23 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2001-01-22 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2001-01-19 | 299 | 300 | 299 | 300 | 3,000 | 600 |
| 2001-01-05 | 300 | 300 | 300 | 300 | 1,000 | 600 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
