1966 (株)高田工業所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,390 | 1,390 | 1,300 | 1,321 | 25,600 | 1,321 |
| 2025-04-03 | 1,432 | 1,432 | 1,401 | 1,405 | 9,800 | 1,405 |
| 2025-04-02 | 1,475 | 1,475 | 1,437 | 1,446 | 8,500 | 1,446 |
| 2025-04-01 | 1,483 | 1,504 | 1,460 | 1,460 | 3,000 | 1,460 |
| 2025-03-31 | 1,510 | 1,513 | 1,482 | 1,483 | 9,200 | 1,483 |
| 2025-03-28 | 1,503 | 1,537 | 1,503 | 1,520 | 9,400 | 1,520 |
| 2025-03-27 | 1,557 | 1,570 | 1,553 | 1,553 | 4,800 | 1,553 |
| 2025-03-26 | 1,556 | 1,580 | 1,556 | 1,560 | 4,600 | 1,560 |
| 2025-03-25 | 1,547 | 1,565 | 1,515 | 1,565 | 29,900 | 1,565 |
| 2025-03-24 | 1,576 | 1,576 | 1,532 | 1,533 | 12,600 | 1,533 |
| 2025-03-21 | 1,562 | 1,571 | 1,562 | 1,569 | 8,900 | 1,569 |
| 2025-03-19 | 1,580 | 1,580 | 1,556 | 1,567 | 12,700 | 1,567 |
| 2025-03-18 | 1,553 | 1,567 | 1,553 | 1,567 | 4,500 | 1,567 |
| 2025-03-17 | 1,560 | 1,560 | 1,541 | 1,549 | 10,300 | 1,549 |
| 2025-03-14 | 1,556 | 1,568 | 1,549 | 1,565 | 9,000 | 1,565 |
| 2025-03-13 | 1,546 | 1,610 | 1,546 | 1,556 | 42,400 | 1,556 |
| 2025-03-12 | 1,547 | 1,573 | 1,514 | 1,529 | 28,100 | 1,529 |
| 2025-03-11 | 1,426 | 1,539 | 1,426 | 1,538 | 98,700 | 1,538 |
| 2025-03-10 | 1,387 | 1,419 | 1,387 | 1,419 | 11,400 | 1,419 |
| 2025-03-07 | 1,391 | 1,405 | 1,385 | 1,387 | 3,300 | 1,387 |
| 2025-03-06 | 1,391 | 1,409 | 1,391 | 1,401 | 3,400 | 1,401 |
| 2025-03-05 | 1,404 | 1,404 | 1,374 | 1,385 | 3,400 | 1,385 |
| 2025-03-04 | 1,400 | 1,418 | 1,396 | 1,399 | 2,100 | 1,399 |
| 2025-03-03 | 1,385 | 1,423 | 1,381 | 1,410 | 9,700 | 1,410 |
| 2025-02-28 | 1,390 | 1,418 | 1,346 | 1,375 | 46,200 | 1,375 |
| 2025-02-27 | 1,393 | 1,420 | 1,385 | 1,420 | 12,100 | 1,420 |
| 2025-02-26 | 1,405 | 1,405 | 1,376 | 1,389 | 11,400 | 1,389 |
| 2025-02-25 | 1,420 | 1,420 | 1,400 | 1,400 | 11,100 | 1,400 |
| 2025-02-21 | 1,458 | 1,458 | 1,415 | 1,426 | 14,400 | 1,426 |
| 2025-02-20 | 1,461 | 1,461 | 1,444 | 1,445 | 7,700 | 1,445 |
| 2025-02-19 | 1,442 | 1,448 | 1,441 | 1,448 | 3,400 | 1,448 |
| 2025-02-18 | 1,456 | 1,456 | 1,435 | 1,441 | 5,700 | 1,441 |
| 2025-02-17 | 1,466 | 1,469 | 1,455 | 1,455 | 3,800 | 1,455 |
| 2025-02-14 | 1,479 | 1,479 | 1,435 | 1,460 | 12,600 | 1,460 |
| 2025-02-13 | 1,486 | 1,486 | 1,472 | 1,486 | 4,000 | 1,486 |
| 2025-02-12 | 1,488 | 1,488 | 1,465 | 1,483 | 5,700 | 1,483 |
| 2025-02-10 | 1,433 | 1,490 | 1,433 | 1,468 | 18,100 | 1,468 |
| 2025-02-07 | 1,446 | 1,475 | 1,432 | 1,433 | 29,800 | 1,433 |
| 2025-02-06 | 1,580 | 1,595 | 1,444 | 1,445 | 71,100 | 1,445 |
| 2025-02-05 | 1,541 | 1,580 | 1,538 | 1,564 | 17,700 | 1,564 |
| 2025-02-04 | 1,543 | 1,546 | 1,531 | 1,546 | 2,900 | 1,546 |
| 2025-02-03 | 1,580 | 1,580 | 1,527 | 1,529 | 8,700 | 1,529 |
| 2025-01-31 | 1,548 | 1,593 | 1,548 | 1,577 | 16,000 | 1,577 |
| 2025-01-30 | 1,515 | 1,567 | 1,515 | 1,548 | 8,400 | 1,548 |
| 2025-01-29 | 1,505 | 1,535 | 1,505 | 1,520 | 8,600 | 1,520 |
| 2025-01-28 | 1,524 | 1,524 | 1,497 | 1,498 | 19,900 | 1,498 |
| 2025-01-27 | 1,551 | 1,551 | 1,520 | 1,524 | 5,200 | 1,524 |
| 2025-01-24 | 1,540 | 1,550 | 1,526 | 1,546 | 5,700 | 1,546 |
| 2025-01-23 | 1,537 | 1,538 | 1,517 | 1,529 | 11,300 | 1,529 |
| 2025-01-22 | 1,531 | 1,542 | 1,528 | 1,530 | 5,700 | 1,530 |
| 2025-01-21 | 1,551 | 1,551 | 1,530 | 1,530 | 6,100 | 1,530 |
| 2025-01-20 | 1,542 | 1,550 | 1,525 | 1,549 | 13,400 | 1,549 |
| 2025-01-17 | 1,481 | 1,527 | 1,465 | 1,527 | 20,800 | 1,527 |
| 2025-01-16 | 1,500 | 1,505 | 1,483 | 1,485 | 13,300 | 1,485 |
| 2025-01-15 | 1,519 | 1,528 | 1,490 | 1,490 | 15,600 | 1,490 |
| 2025-01-14 | 1,560 | 1,560 | 1,509 | 1,520 | 13,300 | 1,520 |
| 2025-01-10 | 1,560 | 1,567 | 1,555 | 1,567 | 2,800 | 1,567 |
| 2025-01-09 | 1,588 | 1,588 | 1,553 | 1,560 | 5,600 | 1,560 |
| 2025-01-08 | 1,604 | 1,604 | 1,579 | 1,582 | 13,200 | 1,582 |
| 2025-01-07 | 1,634 | 1,634 | 1,590 | 1,600 | 14,800 | 1,600 |
| 2025-01-06 | 1,666 | 1,667 | 1,622 | 1,624 | 13,800 | 1,624 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株