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
2022-10-061,1601,1781,1451,16417,1001,164
2022-10-051,2091,2131,1601,16434,5001,164
2022-10-041,2001,2041,1711,19334,7001,193
2022-10-031,1441,1791,1271,17538,5001,175
2022-09-301,1241,1621,1001,16252,7001,162
2022-09-291,1391,1451,1201,13030,6001,130
2022-09-281,1361,1461,1091,12036,1001,120
2022-09-271,1481,1631,1371,14135,1001,141
2022-09-261,1741,1741,1201,12883,4001,128
2022-09-221,1741,2141,1621,19353,8001,193
2022-09-211,2301,2341,1641,18871,6001,188
2022-09-201,2171,2451,2171,23844,5001,238
2022-09-161,2461,2461,1961,21680,0001,216
2022-09-151,2681,2731,2241,24174,0001,241
2022-09-141,2501,2871,2351,26769,0001,267
2022-09-131,2781,3111,2521,271153,5001,271
2022-09-121,2871,2891,2371,259117,4001,259
2022-09-091,2181,2871,2111,287185,4001,287
2022-09-081,2031,2061,1871,19538,4001,195
2022-09-071,2361,2411,1831,20363,4001,203
2022-09-061,2141,2501,2021,24648,0001,246
2022-09-051,1931,2151,1801,21450,5001,214
2022-09-021,2181,2181,1731,20059,9001,200
2022-09-011,2361,2421,2131,21959,0001,219
2022-08-311,2411,3001,2221,245178,5001,245
2022-08-301,2501,2601,2151,250112,5001,250
2022-08-291,1601,2501,1451,244139,9001,244
2022-08-261,2181,2181,1801,190104,2001,190
2022-08-251,2001,2411,2001,218209,1001,218
2022-08-241,1141,1941,1141,166153,1001,166
2022-08-231,0751,0961,0661,09022,4001,090
2022-08-221,1021,1171,0821,09227,3001,092
2022-08-191,1301,1431,1031,12563,8001,125
2022-08-181,0601,1351,0411,135111,3001,135
2022-08-171,0921,1081,0621,06458,0001,064
2022-08-161,0901,1061,0621,09542,8001,095
2022-08-151,0801,1081,0731,08860,5001,088
2022-08-121,0381,0941,0311,09056,4001,090
2022-08-101,0661,0661,0131,02768,0001,027
2022-08-091,0951,0951,0661,06649,9001,066
2022-08-081,1401,1401,0901,104115,6001,104
2022-08-051,1491,2001,1121,155378,3001,155
2022-08-041,0241,0741,0061,06145,5001,061
2022-08-031,0381,0441,0001,01139,6001,011
2022-08-021,0331,0461,0331,04614,5001,046
2022-08-011,0241,0451,0151,04420,0001,044
2022-07-291,0591,0641,0161,01925,9001,019
2022-07-281,0441,0621,0361,04620,9001,046
2022-07-271,0291,0531,0231,04222,3001,042
2022-07-261,0191,0351,0101,03218,7001,032
2022-07-251,0251,0331,0001,02838,7001,028
2022-07-221,0751,0751,0261,02775,1001,027
2022-07-211,0801,0821,0511,07758,8001,077
2022-07-201,0591,1111,0411,093173,3001,093
2022-07-191,0781,0941,0311,040107,5001,040
2022-07-151,0441,1171,0441,094455,6001,094
2022-07-1498099696598032,300980
2022-07-131,0191,01997597763,500977
2022-07-129861,0209741,019120,9001,019
2022-07-1194699494698672,200986
2022-07-0892393692392512,200925
2022-07-0794894891392322,800923
2022-07-0694296493294436,700944
2022-07-05962998955955150,800955
2022-07-0488794987593241,500932
2022-07-0188188287087513,900875
2022-06-3089589587087022,300870
2022-06-2991491488589117,400891
2022-06-2891191390491210,900912
2022-06-2793693690191525,000915
2022-06-2493493690192235,200922
2022-06-2390094990093465,300934
2022-06-2291292989390092,000900
2022-06-2183386483386416,600864
2022-06-2084085082783319,800833
2022-06-1783384581283865,800838
2022-06-1688691085285275,200852
2022-06-15943957875892101,200892
2022-06-14883930862928129,200928
2022-06-13830906829889123,900889
2022-06-108208238098149,400814
2022-06-0981982379582321,400823
2022-06-0881182380982313,100823
2022-06-0781081580480911,800809
2022-06-068008097928097,400809
2022-06-0379781779380533,500805
2022-06-0276678976478928,400789
2022-06-0175777275776217,600762
2022-05-317557617557604,300760
2022-05-307527597527586,100758
2022-05-277577607527527,700752
2022-05-267627637527557,100755
2022-05-257657657577582,900758
2022-05-247667677627622,200762
2022-05-237607677567657,900765
2022-05-2074476274376221,300762
2022-05-197577597527596,900759
2022-05-187717717637683,000768
2022-05-177737787687683,100768
2022-05-167677787677786,700778
2022-05-1377578076576740,100767
2022-05-127357407317374,500737
2022-05-117367427347341,800734
2022-05-107497497367366,900736
2022-05-097607607507532,800753
2022-05-067547637497617,700761
2022-05-027527537417504,900750
2022-04-287527567407497,800749
2022-04-2774078273875219,300752
2022-04-267407497407463,300746
2022-04-257487507367416,200741
2022-04-227527537417539,700753
2022-04-217567567497527,200752
2022-04-207697697417469,700746
2022-04-197717757617694,700769
2022-04-1878079077077123,900771
2022-04-1574480874378868,200788
2022-04-147297417297402,800740
2022-04-137237357237293,200729
2022-04-127307357237264,100726
2022-04-1172076072073045,800730
2022-04-087217247157152,500715
2022-04-077207247127244,700724
2022-04-067257397207206,100720
2022-04-057457467287366,800736
2022-04-0471576071274625,300746
2022-04-017207227127153,700715
2022-03-317227287197205,800720
2022-03-307277387267282,100728
2022-03-297387387297291,500729
2022-03-2874774772874012,800740
2022-03-257387407277326,000732
2022-03-247397407347404,500740
2022-03-237427437327396,600739
2022-03-2273674673574520,000745
2022-03-1872274172273513,200735
2022-03-177327327167218,800721
2022-03-167257297177294,000729
2022-03-157257297187295,100729
2022-03-147297297137185,400718
2022-03-1171473871372924,600729
2022-03-107017227017155,100715
2022-03-0968771368770113,800701
2022-03-0871872968868828,600688
2022-03-0771673870371831,600718
2022-03-0474175471071343,000713
2022-03-0369575869574891,600748
2022-03-026946966886956,400695
2022-03-016977106967005,400700
2022-02-286857006856928,900692
2022-02-25---671-671
2022-02-246716836646719,100671
2022-02-226686716656714,200671
2022-02-216606736606716,200671
2022-02-186576656576614,800661
2022-02-176586626576573,300657
2022-02-166566596556571,800657
2022-02-1566266565465510,400655
2022-02-146696696616614,200661
2022-02-106696696656692,600669
2022-02-0966267465566913,500669
2022-02-0866266465566212,500662
2022-02-0768168466166731,800667
2022-02-0468269467868548,900685
2022-02-0372273472173421,300734
2022-02-0270772570772220,700722
2022-02-0169270669270310,600703
2022-01-316936946916911,900691
2022-01-286906926826928,200692
2022-01-2770870968269017,100690
2022-01-267107107017029,500702
2022-01-2572973871071922,600719
2022-01-2468571968571919,400719
2022-01-216856896796828,500682
2022-01-206816896816857,700685
2022-01-1969169668068011,200680
2022-01-1870470869269716,200697
2022-01-1772172269070433,400704
2022-01-147267267127206,600720
2022-01-137237267227261,500726
2022-01-1273273471872714,400727
2022-01-117397437307335,700733
2022-01-077447527417418,600741
2022-01-0672975372975034,800750
2022-01-0576176973673621,900736
2022-01-0474577074575853,000758

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