1966 (株)高田工業所 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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,160 | 1,178 | 1,145 | 1,164 | 17,100 | 1,164 |
| 2022-10-05 | 1,209 | 1,213 | 1,160 | 1,164 | 34,500 | 1,164 |
| 2022-10-04 | 1,200 | 1,204 | 1,171 | 1,193 | 34,700 | 1,193 |
| 2022-10-03 | 1,144 | 1,179 | 1,127 | 1,175 | 38,500 | 1,175 |
| 2022-09-30 | 1,124 | 1,162 | 1,100 | 1,162 | 52,700 | 1,162 |
| 2022-09-29 | 1,139 | 1,145 | 1,120 | 1,130 | 30,600 | 1,130 |
| 2022-09-28 | 1,136 | 1,146 | 1,109 | 1,120 | 36,100 | 1,120 |
| 2022-09-27 | 1,148 | 1,163 | 1,137 | 1,141 | 35,100 | 1,141 |
| 2022-09-26 | 1,174 | 1,174 | 1,120 | 1,128 | 83,400 | 1,128 |
| 2022-09-22 | 1,174 | 1,214 | 1,162 | 1,193 | 53,800 | 1,193 |
| 2022-09-21 | 1,230 | 1,234 | 1,164 | 1,188 | 71,600 | 1,188 |
| 2022-09-20 | 1,217 | 1,245 | 1,217 | 1,238 | 44,500 | 1,238 |
| 2022-09-16 | 1,246 | 1,246 | 1,196 | 1,216 | 80,000 | 1,216 |
| 2022-09-15 | 1,268 | 1,273 | 1,224 | 1,241 | 74,000 | 1,241 |
| 2022-09-14 | 1,250 | 1,287 | 1,235 | 1,267 | 69,000 | 1,267 |
| 2022-09-13 | 1,278 | 1,311 | 1,252 | 1,271 | 153,500 | 1,271 |
| 2022-09-12 | 1,287 | 1,289 | 1,237 | 1,259 | 117,400 | 1,259 |
| 2022-09-09 | 1,218 | 1,287 | 1,211 | 1,287 | 185,400 | 1,287 |
| 2022-09-08 | 1,203 | 1,206 | 1,187 | 1,195 | 38,400 | 1,195 |
| 2022-09-07 | 1,236 | 1,241 | 1,183 | 1,203 | 63,400 | 1,203 |
| 2022-09-06 | 1,214 | 1,250 | 1,202 | 1,246 | 48,000 | 1,246 |
| 2022-09-05 | 1,193 | 1,215 | 1,180 | 1,214 | 50,500 | 1,214 |
| 2022-09-02 | 1,218 | 1,218 | 1,173 | 1,200 | 59,900 | 1,200 |
| 2022-09-01 | 1,236 | 1,242 | 1,213 | 1,219 | 59,000 | 1,219 |
| 2022-08-31 | 1,241 | 1,300 | 1,222 | 1,245 | 178,500 | 1,245 |
| 2022-08-30 | 1,250 | 1,260 | 1,215 | 1,250 | 112,500 | 1,250 |
| 2022-08-29 | 1,160 | 1,250 | 1,145 | 1,244 | 139,900 | 1,244 |
| 2022-08-26 | 1,218 | 1,218 | 1,180 | 1,190 | 104,200 | 1,190 |
| 2022-08-25 | 1,200 | 1,241 | 1,200 | 1,218 | 209,100 | 1,218 |
| 2022-08-24 | 1,114 | 1,194 | 1,114 | 1,166 | 153,100 | 1,166 |
| 2022-08-23 | 1,075 | 1,096 | 1,066 | 1,090 | 22,400 | 1,090 |
| 2022-08-22 | 1,102 | 1,117 | 1,082 | 1,092 | 27,300 | 1,092 |
| 2022-08-19 | 1,130 | 1,143 | 1,103 | 1,125 | 63,800 | 1,125 |
| 2022-08-18 | 1,060 | 1,135 | 1,041 | 1,135 | 111,300 | 1,135 |
| 2022-08-17 | 1,092 | 1,108 | 1,062 | 1,064 | 58,000 | 1,064 |
| 2022-08-16 | 1,090 | 1,106 | 1,062 | 1,095 | 42,800 | 1,095 |
| 2022-08-15 | 1,080 | 1,108 | 1,073 | 1,088 | 60,500 | 1,088 |
| 2022-08-12 | 1,038 | 1,094 | 1,031 | 1,090 | 56,400 | 1,090 |
| 2022-08-10 | 1,066 | 1,066 | 1,013 | 1,027 | 68,000 | 1,027 |
| 2022-08-09 | 1,095 | 1,095 | 1,066 | 1,066 | 49,900 | 1,066 |
| 2022-08-08 | 1,140 | 1,140 | 1,090 | 1,104 | 115,600 | 1,104 |
| 2022-08-05 | 1,149 | 1,200 | 1,112 | 1,155 | 378,300 | 1,155 |
| 2022-08-04 | 1,024 | 1,074 | 1,006 | 1,061 | 45,500 | 1,061 |
| 2022-08-03 | 1,038 | 1,044 | 1,000 | 1,011 | 39,600 | 1,011 |
| 2022-08-02 | 1,033 | 1,046 | 1,033 | 1,046 | 14,500 | 1,046 |
| 2022-08-01 | 1,024 | 1,045 | 1,015 | 1,044 | 20,000 | 1,044 |
| 2022-07-29 | 1,059 | 1,064 | 1,016 | 1,019 | 25,900 | 1,019 |
| 2022-07-28 | 1,044 | 1,062 | 1,036 | 1,046 | 20,900 | 1,046 |
| 2022-07-27 | 1,029 | 1,053 | 1,023 | 1,042 | 22,300 | 1,042 |
| 2022-07-26 | 1,019 | 1,035 | 1,010 | 1,032 | 18,700 | 1,032 |
| 2022-07-25 | 1,025 | 1,033 | 1,000 | 1,028 | 38,700 | 1,028 |
| 2022-07-22 | 1,075 | 1,075 | 1,026 | 1,027 | 75,100 | 1,027 |
| 2022-07-21 | 1,080 | 1,082 | 1,051 | 1,077 | 58,800 | 1,077 |
| 2022-07-20 | 1,059 | 1,111 | 1,041 | 1,093 | 173,300 | 1,093 |
| 2022-07-19 | 1,078 | 1,094 | 1,031 | 1,040 | 107,500 | 1,040 |
| 2022-07-15 | 1,044 | 1,117 | 1,044 | 1,094 | 455,600 | 1,094 |
| 2022-07-14 | 980 | 996 | 965 | 980 | 32,300 | 980 |
| 2022-07-13 | 1,019 | 1,019 | 975 | 977 | 63,500 | 977 |
| 2022-07-12 | 986 | 1,020 | 974 | 1,019 | 120,900 | 1,019 |
| 2022-07-11 | 946 | 994 | 946 | 986 | 72,200 | 986 |
| 2022-07-08 | 923 | 936 | 923 | 925 | 12,200 | 925 |
| 2022-07-07 | 948 | 948 | 913 | 923 | 22,800 | 923 |
| 2022-07-06 | 942 | 964 | 932 | 944 | 36,700 | 944 |
| 2022-07-05 | 962 | 998 | 955 | 955 | 150,800 | 955 |
| 2022-07-04 | 887 | 949 | 875 | 932 | 41,500 | 932 |
| 2022-07-01 | 881 | 882 | 870 | 875 | 13,900 | 875 |
| 2022-06-30 | 895 | 895 | 870 | 870 | 22,300 | 870 |
| 2022-06-29 | 914 | 914 | 885 | 891 | 17,400 | 891 |
| 2022-06-28 | 911 | 913 | 904 | 912 | 10,900 | 912 |
| 2022-06-27 | 936 | 936 | 901 | 915 | 25,000 | 915 |
| 2022-06-24 | 934 | 936 | 901 | 922 | 35,200 | 922 |
| 2022-06-23 | 900 | 949 | 900 | 934 | 65,300 | 934 |
| 2022-06-22 | 912 | 929 | 893 | 900 | 92,000 | 900 |
| 2022-06-21 | 833 | 864 | 833 | 864 | 16,600 | 864 |
| 2022-06-20 | 840 | 850 | 827 | 833 | 19,800 | 833 |
| 2022-06-17 | 833 | 845 | 812 | 838 | 65,800 | 838 |
| 2022-06-16 | 886 | 910 | 852 | 852 | 75,200 | 852 |
| 2022-06-15 | 943 | 957 | 875 | 892 | 101,200 | 892 |
| 2022-06-14 | 883 | 930 | 862 | 928 | 129,200 | 928 |
| 2022-06-13 | 830 | 906 | 829 | 889 | 123,900 | 889 |
| 2022-06-10 | 820 | 823 | 809 | 814 | 9,400 | 814 |
| 2022-06-09 | 819 | 823 | 795 | 823 | 21,400 | 823 |
| 2022-06-08 | 811 | 823 | 809 | 823 | 13,100 | 823 |
| 2022-06-07 | 810 | 815 | 804 | 809 | 11,800 | 809 |
| 2022-06-06 | 800 | 809 | 792 | 809 | 7,400 | 809 |
| 2022-06-03 | 797 | 817 | 793 | 805 | 33,500 | 805 |
| 2022-06-02 | 766 | 789 | 764 | 789 | 28,400 | 789 |
| 2022-06-01 | 757 | 772 | 757 | 762 | 17,600 | 762 |
| 2022-05-31 | 755 | 761 | 755 | 760 | 4,300 | 760 |
| 2022-05-30 | 752 | 759 | 752 | 758 | 6,100 | 758 |
| 2022-05-27 | 757 | 760 | 752 | 752 | 7,700 | 752 |
| 2022-05-26 | 762 | 763 | 752 | 755 | 7,100 | 755 |
| 2022-05-25 | 765 | 765 | 757 | 758 | 2,900 | 758 |
| 2022-05-24 | 766 | 767 | 762 | 762 | 2,200 | 762 |
| 2022-05-23 | 760 | 767 | 756 | 765 | 7,900 | 765 |
| 2022-05-20 | 744 | 762 | 743 | 762 | 21,300 | 762 |
| 2022-05-19 | 757 | 759 | 752 | 759 | 6,900 | 759 |
| 2022-05-18 | 771 | 771 | 763 | 768 | 3,000 | 768 |
| 2022-05-17 | 773 | 778 | 768 | 768 | 3,100 | 768 |
| 2022-05-16 | 767 | 778 | 767 | 778 | 6,700 | 778 |
| 2022-05-13 | 775 | 780 | 765 | 767 | 40,100 | 767 |
| 2022-05-12 | 735 | 740 | 731 | 737 | 4,500 | 737 |
| 2022-05-11 | 736 | 742 | 734 | 734 | 1,800 | 734 |
| 2022-05-10 | 749 | 749 | 736 | 736 | 6,900 | 736 |
| 2022-05-09 | 760 | 760 | 750 | 753 | 2,800 | 753 |
| 2022-05-06 | 754 | 763 | 749 | 761 | 7,700 | 761 |
| 2022-05-02 | 752 | 753 | 741 | 750 | 4,900 | 750 |
| 2022-04-28 | 752 | 756 | 740 | 749 | 7,800 | 749 |
| 2022-04-27 | 740 | 782 | 738 | 752 | 19,300 | 752 |
| 2022-04-26 | 740 | 749 | 740 | 746 | 3,300 | 746 |
| 2022-04-25 | 748 | 750 | 736 | 741 | 6,200 | 741 |
| 2022-04-22 | 752 | 753 | 741 | 753 | 9,700 | 753 |
| 2022-04-21 | 756 | 756 | 749 | 752 | 7,200 | 752 |
| 2022-04-20 | 769 | 769 | 741 | 746 | 9,700 | 746 |
| 2022-04-19 | 771 | 775 | 761 | 769 | 4,700 | 769 |
| 2022-04-18 | 780 | 790 | 770 | 771 | 23,900 | 771 |
| 2022-04-15 | 744 | 808 | 743 | 788 | 68,200 | 788 |
| 2022-04-14 | 729 | 741 | 729 | 740 | 2,800 | 740 |
| 2022-04-13 | 723 | 735 | 723 | 729 | 3,200 | 729 |
| 2022-04-12 | 730 | 735 | 723 | 726 | 4,100 | 726 |
| 2022-04-11 | 720 | 760 | 720 | 730 | 45,800 | 730 |
| 2022-04-08 | 721 | 724 | 715 | 715 | 2,500 | 715 |
| 2022-04-07 | 720 | 724 | 712 | 724 | 4,700 | 724 |
| 2022-04-06 | 725 | 739 | 720 | 720 | 6,100 | 720 |
| 2022-04-05 | 745 | 746 | 728 | 736 | 6,800 | 736 |
| 2022-04-04 | 715 | 760 | 712 | 746 | 25,300 | 746 |
| 2022-04-01 | 720 | 722 | 712 | 715 | 3,700 | 715 |
| 2022-03-31 | 722 | 728 | 719 | 720 | 5,800 | 720 |
| 2022-03-30 | 727 | 738 | 726 | 728 | 2,100 | 728 |
| 2022-03-29 | 738 | 738 | 729 | 729 | 1,500 | 729 |
| 2022-03-28 | 747 | 747 | 728 | 740 | 12,800 | 740 |
| 2022-03-25 | 738 | 740 | 727 | 732 | 6,000 | 732 |
| 2022-03-24 | 739 | 740 | 734 | 740 | 4,500 | 740 |
| 2022-03-23 | 742 | 743 | 732 | 739 | 6,600 | 739 |
| 2022-03-22 | 736 | 746 | 735 | 745 | 20,000 | 745 |
| 2022-03-18 | 722 | 741 | 722 | 735 | 13,200 | 735 |
| 2022-03-17 | 732 | 732 | 716 | 721 | 8,800 | 721 |
| 2022-03-16 | 725 | 729 | 717 | 729 | 4,000 | 729 |
| 2022-03-15 | 725 | 729 | 718 | 729 | 5,100 | 729 |
| 2022-03-14 | 729 | 729 | 713 | 718 | 5,400 | 718 |
| 2022-03-11 | 714 | 738 | 713 | 729 | 24,600 | 729 |
| 2022-03-10 | 701 | 722 | 701 | 715 | 5,100 | 715 |
| 2022-03-09 | 687 | 713 | 687 | 701 | 13,800 | 701 |
| 2022-03-08 | 718 | 729 | 688 | 688 | 28,600 | 688 |
| 2022-03-07 | 716 | 738 | 703 | 718 | 31,600 | 718 |
| 2022-03-04 | 741 | 754 | 710 | 713 | 43,000 | 713 |
| 2022-03-03 | 695 | 758 | 695 | 748 | 91,600 | 748 |
| 2022-03-02 | 694 | 696 | 688 | 695 | 6,400 | 695 |
| 2022-03-01 | 697 | 710 | 696 | 700 | 5,400 | 700 |
| 2022-02-28 | 685 | 700 | 685 | 692 | 8,900 | 692 |
| 2022-02-25 | - | - | - | 671 | - | 671 |
| 2022-02-24 | 671 | 683 | 664 | 671 | 9,100 | 671 |
| 2022-02-22 | 668 | 671 | 665 | 671 | 4,200 | 671 |
| 2022-02-21 | 660 | 673 | 660 | 671 | 6,200 | 671 |
| 2022-02-18 | 657 | 665 | 657 | 661 | 4,800 | 661 |
| 2022-02-17 | 658 | 662 | 657 | 657 | 3,300 | 657 |
| 2022-02-16 | 656 | 659 | 655 | 657 | 1,800 | 657 |
| 2022-02-15 | 662 | 665 | 654 | 655 | 10,400 | 655 |
| 2022-02-14 | 669 | 669 | 661 | 661 | 4,200 | 661 |
| 2022-02-10 | 669 | 669 | 665 | 669 | 2,600 | 669 |
| 2022-02-09 | 662 | 674 | 655 | 669 | 13,500 | 669 |
| 2022-02-08 | 662 | 664 | 655 | 662 | 12,500 | 662 |
| 2022-02-07 | 681 | 684 | 661 | 667 | 31,800 | 667 |
| 2022-02-04 | 682 | 694 | 678 | 685 | 48,900 | 685 |
| 2022-02-03 | 722 | 734 | 721 | 734 | 21,300 | 734 |
| 2022-02-02 | 707 | 725 | 707 | 722 | 20,700 | 722 |
| 2022-02-01 | 692 | 706 | 692 | 703 | 10,600 | 703 |
| 2022-01-31 | 693 | 694 | 691 | 691 | 1,900 | 691 |
| 2022-01-28 | 690 | 692 | 682 | 692 | 8,200 | 692 |
| 2022-01-27 | 708 | 709 | 682 | 690 | 17,100 | 690 |
| 2022-01-26 | 710 | 710 | 701 | 702 | 9,500 | 702 |
| 2022-01-25 | 729 | 738 | 710 | 719 | 22,600 | 719 |
| 2022-01-24 | 685 | 719 | 685 | 719 | 19,400 | 719 |
| 2022-01-21 | 685 | 689 | 679 | 682 | 8,500 | 682 |
| 2022-01-20 | 681 | 689 | 681 | 685 | 7,700 | 685 |
| 2022-01-19 | 691 | 696 | 680 | 680 | 11,200 | 680 |
| 2022-01-18 | 704 | 708 | 692 | 697 | 16,200 | 697 |
| 2022-01-17 | 721 | 722 | 690 | 704 | 33,400 | 704 |
| 2022-01-14 | 726 | 726 | 712 | 720 | 6,600 | 720 |
| 2022-01-13 | 723 | 726 | 722 | 726 | 1,500 | 726 |
| 2022-01-12 | 732 | 734 | 718 | 727 | 14,400 | 727 |
| 2022-01-11 | 739 | 743 | 730 | 733 | 5,700 | 733 |
| 2022-01-07 | 744 | 752 | 741 | 741 | 8,600 | 741 |
| 2022-01-06 | 729 | 753 | 729 | 750 | 34,800 | 750 |
| 2022-01-05 | 761 | 769 | 736 | 736 | 21,900 | 736 |
| 2022-01-04 | 745 | 770 | 745 | 758 | 53,000 | 758 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株