1966 (株)高田工業所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-2083283281982528,700825
2021-04-198368378298348,800834
2021-04-1683783882782823,800828
2021-04-1584284282983711,400837
2021-04-1485085482984249,500842
2021-04-1383385583385325,900853
2021-04-1284485182983231,400832
2021-04-0984585284284417,500844
2021-04-0885985984684618,900846
2021-04-0785886585386215,400862
2021-04-0688488485885819,900858
2021-04-0586187886187814,400878
2021-04-0286787185585718,100857
2021-04-0188588685986750,700867
2021-03-3187888986988624,500886
2021-03-3085587585587036,700870
2021-03-2988789185285550,100855
2021-03-2688388487588323,300883
2021-03-2586087685987629,700876
2021-03-2488189085986265,400862
2021-03-2391492688188966,000889
2021-03-2291692490991638,300916
2021-03-1992893491692432,500924
2021-03-1894194591892849,400928
2021-03-1793594092592643,600926
2021-03-1693796993493471,700934
2021-03-15941941908935106,200935
2021-03-1298098095095175,500951
2021-03-11948991943982168,000982
2021-03-10932950925943165,300943
2021-03-0990892390292380,100923
2021-03-08909930895903122,200903
2021-03-0589890887189294,100892
2021-03-04908923876888222,200888
2021-03-03898917893908119,700908
2021-03-02907909881889113,500889
2021-03-0188591088590667,500906
2021-02-2688089386789047,700890
2021-02-25902907883885123,100885
2021-02-24916931899899193,600899
2021-02-2287791387790884,100908
2021-02-19885890860877105,000877
2021-02-18920923889899127,900899
2021-02-17918935895910359,800910
2021-02-16855916855910321,400910
2021-02-1584585984384832,600848
2021-02-1284084483784113,500841
2021-02-1083584083383725,300837
2021-02-0984184583083210,600832
2021-02-0882584182084132,400841
2021-02-0582783281082038,800820
2021-02-0482884282782738,000827
2021-02-0382683882082822,400828
2021-02-0281382480682314,700823
2021-02-0178580878580313,200803
2021-01-2981481678379028,900790
2021-01-2881682580981028,800810
2021-01-2781783081782221,000822
2021-01-2683183181781829,200818
2021-01-2583584382883222,000832
2021-01-2283584383183621,300836
2021-01-2182783782583520,100835
2021-01-2083784682382933,400829
2021-01-1984484983083632,700836
2021-01-1881984581384443,200844
2021-01-1581284181282057,400820
2021-01-14859863805817149,700817
2021-01-1386487883485893,300858
2021-01-12813860802860151,100860
2021-01-0879881378680339,100803
2021-01-0779181577979380,600793
2021-01-0676579376577723,300777
2021-01-0574477574476124,900761
2021-01-0476376473575927,200759

分割・併合履歴 : [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株