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
2023-05-261,0481,0501,0231,02379,2001,023
2023-05-251,0551,0561,0371,03949,1001,039
2023-05-241,0641,0701,0461,06362,3001,063
2023-05-231,0931,0971,0611,06284,1001,062
2023-05-221,0781,0921,0681,08928,6001,089
2023-05-191,0631,0801,0581,06427,4001,064
2023-05-181,0551,0781,0551,05549,3001,055
2023-05-171,0701,0761,0501,05273,1001,052
2023-05-161,0921,0921,0711,07677,7001,076
2023-05-151,1091,1101,0801,100105,3001,100
2023-05-121,1481,1501,0921,103383,9001,103
2023-05-111,3481,3481,3211,32838,0001,328
2023-05-101,3511,3571,3301,33131,0001,331
2023-05-091,3541,3701,3411,36029,0001,360
2023-05-081,3401,3541,3361,35425,1001,354
2023-05-021,3501,3671,3421,35424,9001,354
2023-05-011,3701,3731,3501,35919,9001,359
2023-04-281,3731,3841,3621,37028,3001,370
2023-04-271,3151,3721,3151,37240,2001,372
2023-04-261,3301,3371,3141,33149,9001,331
2023-04-251,3371,3521,3351,34730,1001,347
2023-04-241,3511,3601,3441,34713,8001,347
2023-04-211,3681,3731,3441,35026,1001,350
2023-04-201,3651,3851,3611,36822,9001,368
2023-04-191,3801,3811,3581,36423,9001,364
2023-04-181,4011,4171,3771,38053,8001,380
2023-04-171,3941,4071,3741,40153,5001,401
2023-04-141,3961,3961,3761,37831,3001,378
2023-04-131,3641,3941,3501,37930,1001,379
2023-04-121,3741,3771,3541,36442,4001,364
2023-04-111,4011,4041,3741,38150,4001,381
2023-04-101,3851,3961,3711,39331,3001,393
2023-04-071,3741,3851,3451,36369,1001,363
2023-04-061,3951,4171,3581,375107,8001,375
2023-04-051,4631,4951,4121,412131,2001,412
2023-04-041,4391,5141,4391,477273,1001,477
2023-04-031,3801,4591,3731,459324,9001,459
2023-03-311,3131,3221,2931,30839,9001,308
2023-03-301,2831,3001,2691,29244,9001,292
2023-03-291,2931,2941,2621,26836,2001,268
2023-03-281,2791,2791,2601,26857,9001,268
2023-03-271,2721,2791,2591,27718,6001,277
2023-03-241,2631,2631,2361,25929,6001,259
2023-03-231,2351,2651,2191,26325,7001,263
2023-03-221,2641,2741,2401,24236,8001,242
2023-03-201,2731,2771,2301,24169,6001,241
2023-03-171,2981,3101,2701,27054,3001,270
2023-03-161,2701,2851,2601,27052,7001,270
2023-03-151,3141,3231,2911,30735,2001,307
2023-03-141,3161,3161,2751,28572,3001,285
2023-03-131,3501,3601,3111,33171,0001,331
2023-03-101,3791,3881,3531,36961,1001,369
2023-03-091,3901,4121,3871,40541,2001,405
2023-03-081,4001,4021,3811,38842,5001,388
2023-03-071,4311,4521,3911,41077,9001,410
2023-03-061,4551,4641,4281,44079,8001,440
2023-03-031,4151,4391,4151,43562,5001,435
2023-03-021,4011,4251,4001,40849,7001,408
2023-03-011,3701,4051,3521,39562,7001,395
2023-02-281,3561,3731,3541,37034,7001,370
2023-02-271,3491,3621,3411,35129,0001,351
2023-02-241,3851,3881,3521,35556,7001,355
2023-02-221,3781,3851,3421,35543,3001,355
2023-02-211,3831,4011,3831,38522,3001,385
2023-02-201,4041,4201,3821,38751,9001,387
2023-02-171,3771,4041,3671,39437,4001,394
2023-02-161,3761,3901,3701,38826,8001,388
2023-02-151,3991,4071,3661,37338,1001,373
2023-02-141,4171,4351,3411,391139,7001,391
2023-02-131,3821,4061,3531,40567,3001,405
2023-02-101,3701,4121,3651,382102,1001,382
2023-02-091,3241,3581,3181,35768,7001,357
2023-02-081,3151,3371,3141,32553,1001,325
2023-02-071,2841,3241,2781,30472,5001,304
2023-02-061,3201,3421,2731,284128,4001,284
2023-02-031,3061,3201,2931,29972,9001,299
2023-02-021,3271,3271,3051,30836,9001,308
2023-02-011,3301,3451,3111,31145,1001,311
2023-01-311,3301,3441,3191,32127,5001,321
2023-01-301,3501,3501,3061,31654,5001,316
2023-01-271,3291,3541,3251,34245,3001,342
2023-01-261,3201,3331,2941,32591,7001,325
2023-01-251,3511,3561,3271,32762,3001,327
2023-01-241,3581,3711,3511,35152,5001,351
2023-01-231,3651,3781,3441,35156,1001,351
2023-01-201,3481,3781,3431,35543,4001,355
2023-01-191,3581,3681,3431,35029,0001,350
2023-01-181,3311,3771,3241,37055,8001,370
2023-01-171,3441,3651,3291,33768,5001,337
2023-01-161,3931,3951,3301,33786,2001,337
2023-01-131,3831,4281,3801,416107,8001,416
2023-01-121,3711,3981,3531,38898,0001,388
2023-01-111,3551,3881,3431,364135,7001,364
2023-01-101,2611,3921,2601,373273,5001,373
2023-01-061,2601,2741,2431,25468,1001,254
2023-01-051,2851,3031,2621,26572,3001,265
2023-01-041,3031,3141,2801,28277,3001,282

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