1966 (株)高田工業所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2769869868868915,200689
2020-11-2669870169269816,900698
2020-11-2571171169870018,200700
2020-11-2470071269670319,700703
2020-11-2069369668969612,400696
2020-11-196826906766907,300690
2020-11-1865268265268229,300682
2020-11-1766566564565341,900653
2020-11-1666567366066163,100661
2020-11-1367767766166531,600665
2020-11-1268968967268233,500682
2020-11-1169069268468415,500684
2020-11-1070170167568553,800685
2020-11-0970470768969431,200694
2020-11-0670870869870523,600705
2020-11-0569671869271533,600715
2020-11-0469570068769226,000692
2020-11-0268170467269242,900692
2020-10-3070570566968193,200681
2020-10-2971172571171915,300719
2020-10-2873273672572611,600726
2020-10-2773473672573612,000736
2020-10-267337377257347,500734
2020-10-2374174672973514,900735
2020-10-2275576373273830,300738
2020-10-2174276774076734,400767
2020-10-2073474873273814,200738
2020-10-1974074772873422,900734
2020-10-1673573771272523,800725
2020-10-1575075273474115,700741
2020-10-1476576674675516,900755
2020-10-1377577674976576,500765
2020-10-1273877173876946,700769
2020-10-0972473872073818,100738
2020-10-0871672771272222,200722
2020-10-0770771570471416,400714
2020-10-0670170970070710,400707
2020-10-0569070369069518,700695
2020-10-0270270268868921,600689
2020-09-3071471569970119,800701
2020-09-2970071769670921,400709
2020-09-2869670069069426,800694
2020-09-2570570568969229,100692
2020-09-2471271869169539,500695
2020-09-237087137067139,900713
2020-09-1871071270671213,900712
2020-09-1771671671071010,700710
2020-09-1671471971171912,900719
2020-09-157137157117127,100712
2020-09-1471572071271313,000713
2020-09-1171872270371232,200712
2020-09-107277287187199,000719
2020-09-0971572571472111,400721
2020-09-0871672970872924,900729
2020-09-0773173170871919,700719
2020-09-0471673471673116,500731
2020-09-0373973972773012,600730
2020-09-0273373372073011,500730
2020-09-0172773371673313,900733
2020-08-3171473071172720,700727
2020-08-2872773369570048,600700
2020-08-2775075172772744,000727
2020-08-2677877875075421,000754
2020-08-2578078777077525,500775
2020-08-2478078276777823,400778
2020-08-2175677775677727,700777
2020-08-2077078875075290,100752
2020-08-1970574170474072,700740
2020-08-1870970969670315,300703
2020-08-177127197057079,400707
2020-08-147107137047097,500709
2020-08-1371571570070621,100706
2020-08-1270971869771033,800710
2020-08-1172873070471430,900714
2020-08-07730734701730107,200730
2020-08-0664767064765332,400653
2020-08-0564365864265718,000657
2020-08-0463565263565128,500651
2020-08-0364665563364622,800646
2020-07-3166466564565042,400650
2020-07-3066566965966021,300660
2020-07-2967567566666726,900667
2020-07-2867468067167111,800671
2020-07-2767268066968021,100680
2020-07-2268468967568129,500681
2020-07-216836896836899,100689
2020-07-2068969568269019,900690
2020-07-1769970068968915,300689
2020-07-1670170869570310,600703
2020-07-1569870869670311,200703
2020-07-1469370168769116,900691
2020-07-1369570769369420,100694
2020-07-1070370869269225,200692
2020-07-0974074071071020,200710
2020-07-0871173871172817,500728
2020-07-0770372269971622,500716
2020-07-0668571168570515,400705
2020-07-0368369166969140,500691
2020-07-0270070067267344,200673
2020-07-0171972669770050,700700
2020-06-3072673971872023,300720
2020-06-2973874672072522,800725
2020-06-2676476473473844,100738
2020-06-2576176774575046,400750
2020-06-2477878276477537,800775
2020-06-2378979777377821,700778
2020-06-2278879578278221,800782
2020-06-1979479577978926,800789
2020-06-1879880076978650,400786
2020-06-1775879475879430,800794
2020-06-1676078275475437,000754
2020-06-1577178973473860,300738
2020-06-1276778775577772,200777
2020-06-1185085080480967,000809
2020-06-1082885182884719,900847
2020-06-0985586583784236,900842
2020-06-0883586583585852,200858
2020-06-0582283281983260,200832
2020-06-0485386382182559,200825
2020-06-0388789085185171,500851
2020-06-0288389487087951,100879
2020-06-01890896871878106,200878
2020-05-29910968891893489,800893
2020-05-2885186482282493,500824
2020-05-2782084580884567,700845
2020-05-2683083580681761,300817
2020-05-2582882880181869,300818
2020-05-2279780878880047,700800
2020-05-2179681978379894,100798
2020-05-20725800716784108,900784
2020-05-1972573071572134,700721
2020-05-1869872068471526,300715
2020-05-1570371068470325,500703
2020-05-1473773869470337,400703
2020-05-1372874471773933,700739
2020-05-1274375371474354,600743
2020-05-1171475871374763,600747
2020-05-0870871669271336,500713
2020-05-0769771669570822,700708
2020-05-0170971968669742,700697
2020-04-3073374470872452,000724
2020-04-2871972970872320,600723
2020-04-2771072170571918,300719
2020-04-2470771569369923,500699
2020-04-2368370768270717,000707
2020-04-2266468364467349,000673
2020-04-2172373067768865,300688
2020-04-2071375370774153,000741
2020-04-1772273570671328,900713
2020-04-1669772069471724,700717
2020-04-1573373370370755,200707
2020-04-1469974569772563,500725
2020-04-1368772068168345,400683
2020-04-1067669066268429,900684
2020-04-0966669066266626,800666
2020-04-0866368263667142,600671
2020-04-0764966963164560,200645
2020-04-0656561955661944,700619
2020-04-0359660255856267,100562
2020-04-0260162059259722,700597
2020-04-0163765360760735,200607
2020-03-3165166664064735,400647
2020-03-3063266363164132,200641
2020-03-2766067263265151,100651
2020-03-2665867663764159,100641
2020-03-25665677638677112,400677
2020-03-24590642581632121,100632
2020-03-2358559755658067,100580
2020-03-1961562356358172,900581
2020-03-18635650585603132,000603
2020-03-17554631538631164,800631
2020-03-16601617573574108,600574
2020-03-13550596531571239,400571
2020-03-12641675614629167,200629
2020-03-11700722670674105,400674
2020-03-10650725610703203,700703
2020-03-09733737645658192,700658
2020-03-0677178875276386,700763
2020-03-0580981677778082,300780
2020-03-0475781075779497,300794
2020-03-03831841754770226,800770
2020-03-02702813702801256,000801
2020-02-28715747696707206,500707
2020-02-27784796744760137,400760
2020-02-26793809759781181,800781
2020-02-25801832797804168,600804
2020-02-2184788784686570,300865
2020-02-2088488485385993,200859
2020-02-19834889834884140,200884
2020-02-1885285382182888,100828
2020-02-17847858827857188,800857
2020-02-14896896860860119,100860
2020-02-13883906867895218,200895
2020-02-12902909868883284,500883
2020-02-10903929894909342,800909
2020-02-079589988799081,127,400908
2020-02-061,1401,1681,1221,153287,5001,153
2020-02-051,1111,1401,0801,120282,7001,120
2020-02-041,1031,1481,0971,110220,3001,110
2020-02-031,0101,0989961,080206,5001,080
2020-01-311,0491,0911,0411,070195,6001,070
2020-01-301,1011,1119941,040551,1001,040
2020-01-291,1341,1421,1061,115178,6001,115
2020-01-281,1461,1681,1091,123342,7001,123
2020-01-271,1921,2381,1591,171393,5001,171
2020-01-241,3601,3731,2651,268389,3001,268
2020-01-231,3151,3781,3151,360275,7001,360
2020-01-221,3371,3791,3231,341177,9001,341
2020-01-211,3291,3691,3121,339234,3001,339
2020-01-201,3941,3941,3201,322400,1001,322
2020-01-171,3611,4121,3141,406601,4001,406
2020-01-161,3801,4571,3311,3911,324,0001,391
2020-01-151,1821,3601,1801,350662,0001,350
2020-01-141,1881,1981,1601,180175,3001,180
2020-01-101,1921,2011,1481,158217,3001,158
2020-01-091,2261,2301,1981,202202,9001,202
2020-01-081,2391,2431,1651,180347,2001,180
2020-01-071,2141,2741,2121,254274,9001,254
2020-01-061,2501,3001,2001,210427,1001,210

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