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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 765 | 765 | 757 | 758 | 2,900 | 758 |
| 2022-05-24 | 766 | 767 | 762 | 762 | 2,200 | 762 |
| 2022-05-23 | 760 | 767 | 756 | 765 | 7,900 | 765 |
| 2022-05-20 | 744 | 762 | 743 | 762 | 21,300 | 762 |
| 2022-05-19 | 757 | 759 | 752 | 759 | 6,900 | 759 |
| 2022-05-18 | 771 | 771 | 763 | 768 | 3,000 | 768 |
| 2022-05-17 | 773 | 778 | 768 | 768 | 3,100 | 768 |
| 2022-05-16 | 767 | 778 | 767 | 778 | 6,700 | 778 |
| 2022-05-13 | 775 | 780 | 765 | 767 | 40,100 | 767 |
| 2022-05-12 | 735 | 740 | 731 | 737 | 4,500 | 737 |
| 2022-05-11 | 736 | 742 | 734 | 734 | 1,800 | 734 |
| 2022-05-10 | 749 | 749 | 736 | 736 | 6,900 | 736 |
| 2022-05-09 | 760 | 760 | 750 | 753 | 2,800 | 753 |
| 2022-05-06 | 754 | 763 | 749 | 761 | 7,700 | 761 |
| 2022-05-02 | 752 | 753 | 741 | 750 | 4,900 | 750 |
| 2022-04-28 | 752 | 756 | 740 | 749 | 7,800 | 749 |
| 2022-04-27 | 740 | 782 | 738 | 752 | 19,300 | 752 |
| 2022-04-26 | 740 | 749 | 740 | 746 | 3,300 | 746 |
| 2022-04-25 | 748 | 750 | 736 | 741 | 6,200 | 741 |
| 2022-04-22 | 752 | 753 | 741 | 753 | 9,700 | 753 |
| 2022-04-21 | 756 | 756 | 749 | 752 | 7,200 | 752 |
| 2022-04-20 | 769 | 769 | 741 | 746 | 9,700 | 746 |
| 2022-04-19 | 771 | 775 | 761 | 769 | 4,700 | 769 |
| 2022-04-18 | 780 | 790 | 770 | 771 | 23,900 | 771 |
| 2022-04-15 | 744 | 808 | 743 | 788 | 68,200 | 788 |
| 2022-04-14 | 729 | 741 | 729 | 740 | 2,800 | 740 |
| 2022-04-13 | 723 | 735 | 723 | 729 | 3,200 | 729 |
| 2022-04-12 | 730 | 735 | 723 | 726 | 4,100 | 726 |
| 2022-04-11 | 720 | 760 | 720 | 730 | 45,800 | 730 |
| 2022-04-08 | 721 | 724 | 715 | 715 | 2,500 | 715 |
| 2022-04-07 | 720 | 724 | 712 | 724 | 4,700 | 724 |
| 2022-04-06 | 725 | 739 | 720 | 720 | 6,100 | 720 |
| 2022-04-05 | 745 | 746 | 728 | 736 | 6,800 | 736 |
| 2022-04-04 | 715 | 760 | 712 | 746 | 25,300 | 746 |
| 2022-04-01 | 720 | 722 | 712 | 715 | 3,700 | 715 |
| 2022-03-31 | 722 | 728 | 719 | 720 | 5,800 | 720 |
| 2022-03-30 | 727 | 738 | 726 | 728 | 2,100 | 728 |
| 2022-03-29 | 738 | 738 | 729 | 729 | 1,500 | 729 |
| 2022-03-28 | 747 | 747 | 728 | 740 | 12,800 | 740 |
| 2022-03-25 | 738 | 740 | 727 | 732 | 6,000 | 732 |
| 2022-03-24 | 739 | 740 | 734 | 740 | 4,500 | 740 |
| 2022-03-23 | 742 | 743 | 732 | 739 | 6,600 | 739 |
| 2022-03-22 | 736 | 746 | 735 | 745 | 20,000 | 745 |
| 2022-03-18 | 722 | 741 | 722 | 735 | 13,200 | 735 |
| 2022-03-17 | 732 | 732 | 716 | 721 | 8,800 | 721 |
| 2022-03-16 | 725 | 729 | 717 | 729 | 4,000 | 729 |
| 2022-03-15 | 725 | 729 | 718 | 729 | 5,100 | 729 |
| 2022-03-14 | 729 | 729 | 713 | 718 | 5,400 | 718 |
| 2022-03-11 | 714 | 738 | 713 | 729 | 24,600 | 729 |
| 2022-03-10 | 701 | 722 | 701 | 715 | 5,100 | 715 |
| 2022-03-09 | 687 | 713 | 687 | 701 | 13,800 | 701 |
| 2022-03-08 | 718 | 729 | 688 | 688 | 28,600 | 688 |
| 2022-03-07 | 716 | 738 | 703 | 718 | 31,600 | 718 |
| 2022-03-04 | 741 | 754 | 710 | 713 | 43,000 | 713 |
| 2022-03-03 | 695 | 758 | 695 | 748 | 91,600 | 748 |
| 2022-03-02 | 694 | 696 | 688 | 695 | 6,400 | 695 |
| 2022-03-01 | 697 | 710 | 696 | 700 | 5,400 | 700 |
| 2022-02-28 | 685 | 700 | 685 | 692 | 8,900 | 692 |
| 2022-02-25 | - | - | - | 671 | - | 671 |
| 2022-02-24 | 671 | 683 | 664 | 671 | 9,100 | 671 |
| 2022-02-22 | 668 | 671 | 665 | 671 | 4,200 | 671 |
| 2022-02-21 | 660 | 673 | 660 | 671 | 6,200 | 671 |
| 2022-02-18 | 657 | 665 | 657 | 661 | 4,800 | 661 |
| 2022-02-17 | 658 | 662 | 657 | 657 | 3,300 | 657 |
| 2022-02-16 | 656 | 659 | 655 | 657 | 1,800 | 657 |
| 2022-02-15 | 662 | 665 | 654 | 655 | 10,400 | 655 |
| 2022-02-14 | 669 | 669 | 661 | 661 | 4,200 | 661 |
| 2022-02-10 | 669 | 669 | 665 | 669 | 2,600 | 669 |
| 2022-02-09 | 662 | 674 | 655 | 669 | 13,500 | 669 |
| 2022-02-08 | 662 | 664 | 655 | 662 | 12,500 | 662 |
| 2022-02-07 | 681 | 684 | 661 | 667 | 31,800 | 667 |
| 2022-02-04 | 682 | 694 | 678 | 685 | 48,900 | 685 |
| 2022-02-03 | 722 | 734 | 721 | 734 | 21,300 | 734 |
| 2022-02-02 | 707 | 725 | 707 | 722 | 20,700 | 722 |
| 2022-02-01 | 692 | 706 | 692 | 703 | 10,600 | 703 |
| 2022-01-31 | 693 | 694 | 691 | 691 | 1,900 | 691 |
| 2022-01-28 | 690 | 692 | 682 | 692 | 8,200 | 692 |
| 2022-01-27 | 708 | 709 | 682 | 690 | 17,100 | 690 |
| 2022-01-26 | 710 | 710 | 701 | 702 | 9,500 | 702 |
| 2022-01-25 | 729 | 738 | 710 | 719 | 22,600 | 719 |
| 2022-01-24 | 685 | 719 | 685 | 719 | 19,400 | 719 |
| 2022-01-21 | 685 | 689 | 679 | 682 | 8,500 | 682 |
| 2022-01-20 | 681 | 689 | 681 | 685 | 7,700 | 685 |
| 2022-01-19 | 691 | 696 | 680 | 680 | 11,200 | 680 |
| 2022-01-18 | 704 | 708 | 692 | 697 | 16,200 | 697 |
| 2022-01-17 | 721 | 722 | 690 | 704 | 33,400 | 704 |
| 2022-01-14 | 726 | 726 | 712 | 720 | 6,600 | 720 |
| 2022-01-13 | 723 | 726 | 722 | 726 | 1,500 | 726 |
| 2022-01-12 | 732 | 734 | 718 | 727 | 14,400 | 727 |
| 2022-01-11 | 739 | 743 | 730 | 733 | 5,700 | 733 |
| 2022-01-07 | 744 | 752 | 741 | 741 | 8,600 | 741 |
| 2022-01-06 | 729 | 753 | 729 | 750 | 34,800 | 750 |
| 2022-01-05 | 761 | 769 | 736 | 736 | 21,900 | 736 |
| 2022-01-04 | 745 | 770 | 745 | 758 | 53,000 | 758 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
