1966 (株)高田工業所 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 1,048 | 1,050 | 1,023 | 1,023 | 79,200 | 1,023 |
| 2023-05-25 | 1,055 | 1,056 | 1,037 | 1,039 | 49,100 | 1,039 |
| 2023-05-24 | 1,064 | 1,070 | 1,046 | 1,063 | 62,300 | 1,063 |
| 2023-05-23 | 1,093 | 1,097 | 1,061 | 1,062 | 84,100 | 1,062 |
| 2023-05-22 | 1,078 | 1,092 | 1,068 | 1,089 | 28,600 | 1,089 |
| 2023-05-19 | 1,063 | 1,080 | 1,058 | 1,064 | 27,400 | 1,064 |
| 2023-05-18 | 1,055 | 1,078 | 1,055 | 1,055 | 49,300 | 1,055 |
| 2023-05-17 | 1,070 | 1,076 | 1,050 | 1,052 | 73,100 | 1,052 |
| 2023-05-16 | 1,092 | 1,092 | 1,071 | 1,076 | 77,700 | 1,076 |
| 2023-05-15 | 1,109 | 1,110 | 1,080 | 1,100 | 105,300 | 1,100 |
| 2023-05-12 | 1,148 | 1,150 | 1,092 | 1,103 | 383,900 | 1,103 |
| 2023-05-11 | 1,348 | 1,348 | 1,321 | 1,328 | 38,000 | 1,328 |
| 2023-05-10 | 1,351 | 1,357 | 1,330 | 1,331 | 31,000 | 1,331 |
| 2023-05-09 | 1,354 | 1,370 | 1,341 | 1,360 | 29,000 | 1,360 |
| 2023-05-08 | 1,340 | 1,354 | 1,336 | 1,354 | 25,100 | 1,354 |
| 2023-05-02 | 1,350 | 1,367 | 1,342 | 1,354 | 24,900 | 1,354 |
| 2023-05-01 | 1,370 | 1,373 | 1,350 | 1,359 | 19,900 | 1,359 |
| 2023-04-28 | 1,373 | 1,384 | 1,362 | 1,370 | 28,300 | 1,370 |
| 2023-04-27 | 1,315 | 1,372 | 1,315 | 1,372 | 40,200 | 1,372 |
| 2023-04-26 | 1,330 | 1,337 | 1,314 | 1,331 | 49,900 | 1,331 |
| 2023-04-25 | 1,337 | 1,352 | 1,335 | 1,347 | 30,100 | 1,347 |
| 2023-04-24 | 1,351 | 1,360 | 1,344 | 1,347 | 13,800 | 1,347 |
| 2023-04-21 | 1,368 | 1,373 | 1,344 | 1,350 | 26,100 | 1,350 |
| 2023-04-20 | 1,365 | 1,385 | 1,361 | 1,368 | 22,900 | 1,368 |
| 2023-04-19 | 1,380 | 1,381 | 1,358 | 1,364 | 23,900 | 1,364 |
| 2023-04-18 | 1,401 | 1,417 | 1,377 | 1,380 | 53,800 | 1,380 |
| 2023-04-17 | 1,394 | 1,407 | 1,374 | 1,401 | 53,500 | 1,401 |
| 2023-04-14 | 1,396 | 1,396 | 1,376 | 1,378 | 31,300 | 1,378 |
| 2023-04-13 | 1,364 | 1,394 | 1,350 | 1,379 | 30,100 | 1,379 |
| 2023-04-12 | 1,374 | 1,377 | 1,354 | 1,364 | 42,400 | 1,364 |
| 2023-04-11 | 1,401 | 1,404 | 1,374 | 1,381 | 50,400 | 1,381 |
| 2023-04-10 | 1,385 | 1,396 | 1,371 | 1,393 | 31,300 | 1,393 |
| 2023-04-07 | 1,374 | 1,385 | 1,345 | 1,363 | 69,100 | 1,363 |
| 2023-04-06 | 1,395 | 1,417 | 1,358 | 1,375 | 107,800 | 1,375 |
| 2023-04-05 | 1,463 | 1,495 | 1,412 | 1,412 | 131,200 | 1,412 |
| 2023-04-04 | 1,439 | 1,514 | 1,439 | 1,477 | 273,100 | 1,477 |
| 2023-04-03 | 1,380 | 1,459 | 1,373 | 1,459 | 324,900 | 1,459 |
| 2023-03-31 | 1,313 | 1,322 | 1,293 | 1,308 | 39,900 | 1,308 |
| 2023-03-30 | 1,283 | 1,300 | 1,269 | 1,292 | 44,900 | 1,292 |
| 2023-03-29 | 1,293 | 1,294 | 1,262 | 1,268 | 36,200 | 1,268 |
| 2023-03-28 | 1,279 | 1,279 | 1,260 | 1,268 | 57,900 | 1,268 |
| 2023-03-27 | 1,272 | 1,279 | 1,259 | 1,277 | 18,600 | 1,277 |
| 2023-03-24 | 1,263 | 1,263 | 1,236 | 1,259 | 29,600 | 1,259 |
| 2023-03-23 | 1,235 | 1,265 | 1,219 | 1,263 | 25,700 | 1,263 |
| 2023-03-22 | 1,264 | 1,274 | 1,240 | 1,242 | 36,800 | 1,242 |
| 2023-03-20 | 1,273 | 1,277 | 1,230 | 1,241 | 69,600 | 1,241 |
| 2023-03-17 | 1,298 | 1,310 | 1,270 | 1,270 | 54,300 | 1,270 |
| 2023-03-16 | 1,270 | 1,285 | 1,260 | 1,270 | 52,700 | 1,270 |
| 2023-03-15 | 1,314 | 1,323 | 1,291 | 1,307 | 35,200 | 1,307 |
| 2023-03-14 | 1,316 | 1,316 | 1,275 | 1,285 | 72,300 | 1,285 |
| 2023-03-13 | 1,350 | 1,360 | 1,311 | 1,331 | 71,000 | 1,331 |
| 2023-03-10 | 1,379 | 1,388 | 1,353 | 1,369 | 61,100 | 1,369 |
| 2023-03-09 | 1,390 | 1,412 | 1,387 | 1,405 | 41,200 | 1,405 |
| 2023-03-08 | 1,400 | 1,402 | 1,381 | 1,388 | 42,500 | 1,388 |
| 2023-03-07 | 1,431 | 1,452 | 1,391 | 1,410 | 77,900 | 1,410 |
| 2023-03-06 | 1,455 | 1,464 | 1,428 | 1,440 | 79,800 | 1,440 |
| 2023-03-03 | 1,415 | 1,439 | 1,415 | 1,435 | 62,500 | 1,435 |
| 2023-03-02 | 1,401 | 1,425 | 1,400 | 1,408 | 49,700 | 1,408 |
| 2023-03-01 | 1,370 | 1,405 | 1,352 | 1,395 | 62,700 | 1,395 |
| 2023-02-28 | 1,356 | 1,373 | 1,354 | 1,370 | 34,700 | 1,370 |
| 2023-02-27 | 1,349 | 1,362 | 1,341 | 1,351 | 29,000 | 1,351 |
| 2023-02-24 | 1,385 | 1,388 | 1,352 | 1,355 | 56,700 | 1,355 |
| 2023-02-22 | 1,378 | 1,385 | 1,342 | 1,355 | 43,300 | 1,355 |
| 2023-02-21 | 1,383 | 1,401 | 1,383 | 1,385 | 22,300 | 1,385 |
| 2023-02-20 | 1,404 | 1,420 | 1,382 | 1,387 | 51,900 | 1,387 |
| 2023-02-17 | 1,377 | 1,404 | 1,367 | 1,394 | 37,400 | 1,394 |
| 2023-02-16 | 1,376 | 1,390 | 1,370 | 1,388 | 26,800 | 1,388 |
| 2023-02-15 | 1,399 | 1,407 | 1,366 | 1,373 | 38,100 | 1,373 |
| 2023-02-14 | 1,417 | 1,435 | 1,341 | 1,391 | 139,700 | 1,391 |
| 2023-02-13 | 1,382 | 1,406 | 1,353 | 1,405 | 67,300 | 1,405 |
| 2023-02-10 | 1,370 | 1,412 | 1,365 | 1,382 | 102,100 | 1,382 |
| 2023-02-09 | 1,324 | 1,358 | 1,318 | 1,357 | 68,700 | 1,357 |
| 2023-02-08 | 1,315 | 1,337 | 1,314 | 1,325 | 53,100 | 1,325 |
| 2023-02-07 | 1,284 | 1,324 | 1,278 | 1,304 | 72,500 | 1,304 |
| 2023-02-06 | 1,320 | 1,342 | 1,273 | 1,284 | 128,400 | 1,284 |
| 2023-02-03 | 1,306 | 1,320 | 1,293 | 1,299 | 72,900 | 1,299 |
| 2023-02-02 | 1,327 | 1,327 | 1,305 | 1,308 | 36,900 | 1,308 |
| 2023-02-01 | 1,330 | 1,345 | 1,311 | 1,311 | 45,100 | 1,311 |
| 2023-01-31 | 1,330 | 1,344 | 1,319 | 1,321 | 27,500 | 1,321 |
| 2023-01-30 | 1,350 | 1,350 | 1,306 | 1,316 | 54,500 | 1,316 |
| 2023-01-27 | 1,329 | 1,354 | 1,325 | 1,342 | 45,300 | 1,342 |
| 2023-01-26 | 1,320 | 1,333 | 1,294 | 1,325 | 91,700 | 1,325 |
| 2023-01-25 | 1,351 | 1,356 | 1,327 | 1,327 | 62,300 | 1,327 |
| 2023-01-24 | 1,358 | 1,371 | 1,351 | 1,351 | 52,500 | 1,351 |
| 2023-01-23 | 1,365 | 1,378 | 1,344 | 1,351 | 56,100 | 1,351 |
| 2023-01-20 | 1,348 | 1,378 | 1,343 | 1,355 | 43,400 | 1,355 |
| 2023-01-19 | 1,358 | 1,368 | 1,343 | 1,350 | 29,000 | 1,350 |
| 2023-01-18 | 1,331 | 1,377 | 1,324 | 1,370 | 55,800 | 1,370 |
| 2023-01-17 | 1,344 | 1,365 | 1,329 | 1,337 | 68,500 | 1,337 |
| 2023-01-16 | 1,393 | 1,395 | 1,330 | 1,337 | 86,200 | 1,337 |
| 2023-01-13 | 1,383 | 1,428 | 1,380 | 1,416 | 107,800 | 1,416 |
| 2023-01-12 | 1,371 | 1,398 | 1,353 | 1,388 | 98,000 | 1,388 |
| 2023-01-11 | 1,355 | 1,388 | 1,343 | 1,364 | 135,700 | 1,364 |
| 2023-01-10 | 1,261 | 1,392 | 1,260 | 1,373 | 273,500 | 1,373 |
| 2023-01-06 | 1,260 | 1,274 | 1,243 | 1,254 | 68,100 | 1,254 |
| 2023-01-05 | 1,285 | 1,303 | 1,262 | 1,265 | 72,300 | 1,265 |
| 2023-01-04 | 1,303 | 1,314 | 1,280 | 1,282 | 77,300 | 1,282 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
