1966 (株)高田工業所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-10-21	689	693	660	668	33,800	668
2021-10-20	689	699	689	692	8,900	692
2021-10-19	703	703	684	689	10,000	689
2021-10-18	704	704	700	703	6,100	703
2021-10-15	721	724	702	703	16,800	703
2021-10-14	704	720	704	716	19,400	716
2021-10-13	704	710	696	703	43,000	703
2021-10-12	700	700	693	694	36,700	694
2021-10-11	710	710	695	700	12,400	700
2021-10-08	700	715	697	707	19,500	707
2021-10-07	698	702	694	694	11,000	694
2021-10-06	699	702	684	696	14,900	696
2021-10-05	691	699	669	699	27,200	699
2021-10-04	723	723	692	695	40,700	695
2021-10-01	710	728	706	723	51,700	723
2021-09-30	674	720	673	709	92,400	709
2021-09-29	674	681	667	676	11,500	676
2021-09-28	676	679	672	678	3,300	678
2021-09-27	681	682	675	676	16,300	676
2021-09-24	679	690	675	675	18,000	675
2021-09-22	681	689	669	674	30,800	674
2021-09-21	685	692	675	689	33,100	689
2021-09-17	688	706	688	693	33,800	693
2021-09-16	681	695	676	683	30,200	683
2021-09-15	696	696	677	682	27,400	682
2021-09-14	683	702	678	697	33,000	697
2021-09-13	688	708	680	688	66,900	688
2021-09-10	630	710	630	685	228,700	685
2021-09-09	610	635	608	629	34,400	629
2021-09-08	609	614	607	607	5,200	607
2021-09-07	610	611	603	603	8,700	603
2021-09-06	588	611	588	604	37,200	604
2021-09-03	582	590	578	590	16,200	590
2021-09-02	582	583	576	576	8,000	576
2021-09-01	580	582	577	577	11,800	577
2021-08-31	578	581	575	580	5,800	580
2021-08-30	582	582	570	575	15,400	575
2021-08-27	583	584	575	575	12,000	575
2021-08-26	588	588	582	583	6,200	583
2021-08-25	579	588	578	584	9,200	584
2021-08-24	564	583	562	579	17,700	579
2021-08-23	569	573	560	566	15,100	566
2021-08-20	578	581	568	570	15,900	570
2021-08-19	581	583	575	578	15,900	578
2021-08-18	580	582	578	580	10,300	580
2021-08-17	589	593	580	581	20,000	581
2021-08-16	601	604	584	589	26,500	589
2021-08-13	603	605	598	601	15,800	601
2021-08-12	614	618	599	607	35,100	607
2021-08-11	614	617	598	614	32,400	614
2021-08-10	618	618	592	614	24,100	614
2021-08-06	639	639	610	619	46,000	619
2021-08-05	651	652	648	648	3,700	648
2021-08-04	650	652	649	649	3,500	649
2021-08-03	651	654	646	650	6,600	650
2021-08-02	648	655	647	655	5,700	655
2021-07-30	651	654	647	649	4,700	649
2021-07-29	652	654	650	652	5,200	652
2021-07-28	653	657	650	650	14,500	650
2021-07-27	664	664	654	654	26,200	654
2021-07-26	669	669	664	664	6,000	664
2021-07-21	671	673	664	665	15,900	665
2021-07-20	673	673	668	671	9,900	671
2021-07-19	678	685	673	674	10,700	674
2021-07-16	675	685	672	685	15,600	685
2021-07-15	673	677	655	676	19,900	676
2021-07-14	670	676	670	671	3,500	671
2021-07-13	672	676	668	671	9,900	671
2021-07-12	663	674	660	672	8,400	672
2021-07-09	658	662	652	658	16,700	658
2021-07-08	667	667	661	665	6,100	665
2021-07-07	668	670	666	669	5,700	669
2021-07-06	669	671	665	669	7,000	669
2021-07-05	667	671	666	669	5,300	669
2021-07-02	670	671	665	671	26,000	671
2021-07-01	677	677	670	670	14,300	670
2021-06-30	676	677	674	674	6,800	674
2021-06-29	677	680	674	676	4,900	676
2021-06-28	679	685	677	677	14,400	677
2021-06-25	677	678	672	678	5,500	678
2021-06-24	674	682	670	671	11,700	671
2021-06-23	673	677	670	672	5,300	672
2021-06-22	676	677	669	674	12,000	674
2021-06-21	671	676	661	669	35,600	669
2021-06-18	700	700	682	683	29,900	683
2021-06-17	704	704	694	696	27,700	696
2021-06-16	703	705	702	705	7,000	705
2021-06-15	701	705	699	705	9,800	705
2021-06-14	696	708	692	704	22,900	704
2021-06-11	699	700	693	696	10,800	696
2021-06-10	703	703	696	696	11,500	696
2021-06-09	701	707	700	703	11,000	703
2021-06-08	699	700	695	698	23,100	698
2021-06-07	708	708	700	701	19,900	701
2021-06-04	703	716	699	707	23,300	707
2021-06-03	697	703	695	700	24,100	700
2021-06-02	700	701	692	699	20,000	699
2021-06-01	708	710	700	700	31,500	700
2021-05-31	701	741	695	707	125,900	707
2021-05-28	693	696	687	695	11,600	695
2021-05-27	691	691	684	688	16,400	688
2021-05-26	696	696	691	691	3,600	691
2021-05-25	695	698	692	693	8,200	693
2021-05-24	698	698	694	695	5,900	695
2021-05-21	695	710	694	698	23,000	698
2021-05-20	698	703	693	694	20,300	694
2021-05-19	691	704	685	698	13,300	698
2021-05-18	688	691	681	691	18,800	691
2021-05-17	712	712	678	678	61,000	678
2021-05-14	730	730	698	702	154,700	702
2021-05-13	780	789	773	787	37,900	787
2021-05-12	811	812	790	790	39,900	790
2021-05-11	833	833	811	811	28,900	811
2021-05-10	839	844	834	839	12,800	839
2021-05-07	827	835	818	835	19,300	835
2021-05-06	810	826	805	826	20,200	826
2021-04-30	806	811	798	807	32,500	807
2021-04-28	800	800	795	800	6,900	800
2021-04-27	800	801	794	799	11,400	799
2021-04-26	797	798	793	796	7,200	796
2021-04-23	803	805	798	798	17,800	798
2021-04-22	799	810	799	803	15,400	803
2021-04-21	813	814	796	798	53,800	798
2021-04-20	832	832	819	825	28,700	825
2021-04-19	836	837	829	834	8,800	834
2021-04-16	837	838	827	828	23,800	828
2021-04-15	842	842	829	837	11,400	837
2021-04-14	850	854	829	842	49,500	842
2021-04-13	833	855	833	853	25,900	853
2021-04-12	844	851	829	832	31,400	832
2021-04-09	845	852	842	844	17,500	844
2021-04-08	859	859	846	846	18,900	846
2021-04-07	858	865	853	862	15,400	862
2021-04-06	884	884	858	858	19,900	858
2021-04-05	861	878	861	878	14,400	878
2021-04-02	867	871	855	857	18,100	857
2021-04-01	885	886	859	867	50,700	867
2021-03-31	878	889	869	886	24,500	886
2021-03-30	855	875	855	870	36,700	870
2021-03-29	887	891	852	855	50,100	855
2021-03-26	883	884	875	883	23,300	883
2021-03-25	860	876	859	876	29,700	876
2021-03-24	881	890	859	862	65,400	862
2021-03-23	914	926	881	889	66,000	889
2021-03-22	916	924	909	916	38,300	916
2021-03-19	928	934	916	924	32,500	924
2021-03-18	941	945	918	928	49,400	928
2021-03-17	935	940	925	926	43,600	926
2021-03-16	937	969	934	934	71,700	934
2021-03-15	941	941	908	935	106,200	935
2021-03-12	980	980	950	951	75,500	951
2021-03-11	948	991	943	982	168,000	982
2021-03-10	932	950	925	943	165,300	943
2021-03-09	908	923	902	923	80,100	923
2021-03-08	909	930	895	903	122,200	903
2021-03-05	898	908	871	892	94,100	892
2021-03-04	908	923	876	888	222,200	888
2021-03-03	898	917	893	908	119,700	908
2021-03-02	907	909	881	889	113,500	889
2021-03-01	885	910	885	906	67,500	906
2021-02-26	880	893	867	890	47,700	890
2021-02-25	902	907	883	885	123,100	885
2021-02-24	916	931	899	899	193,600	899
2021-02-22	877	913	877	908	84,100	908
2021-02-19	885	890	860	877	105,000	877
2021-02-18	920	923	889	899	127,900	899
2021-02-17	918	935	895	910	359,800	910
2021-02-16	855	916	855	910	321,400	910
2021-02-15	845	859	843	848	32,600	848
2021-02-12	840	844	837	841	13,500	841
2021-02-10	835	840	833	837	25,300	837
2021-02-09	841	845	830	832	10,600	832
2021-02-08	825	841	820	841	32,400	841
2021-02-05	827	832	810	820	38,800	820
2021-02-04	828	842	827	827	38,000	827
2021-02-03	826	838	820	828	22,400	828
2021-02-02	813	824	806	823	14,700	823
2021-02-01	785	808	785	803	13,200	803
2021-01-29	814	816	783	790	28,900	790
2021-01-28	816	825	809	810	28,800	810
2021-01-27	817	830	817	822	21,000	822
2021-01-26	831	831	817	818	29,200	818
2021-01-25	835	843	828	832	22,000	832
2021-01-22	835	843	831	836	21,300	836
2021-01-21	827	837	825	835	20,100	835
2021-01-20	837	846	823	829	33,400	829
2021-01-19	844	849	830	836	32,700	836
2021-01-18	819	845	813	844	43,200	844
2021-01-15	812	841	812	820	57,400	820
2021-01-14	859	863	805	817	149,700	817
2021-01-13	864	878	834	858	93,300	858
2021-01-12	813	860	802	860	151,100	860
2021-01-08	798	813	786	803	39,100	803
2021-01-07	791	815	779	793	80,600	793
2021-01-06	765	793	765	777	23,300	777
2021-01-05	744	775	744	761	24,900	761
2021-01-04	763	764	735	759	27,200	759

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

1966 (株)高田工業所 の時系列データ [2021年度]

1966 (株)高田工業所の時系列データ [2021年度]