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
2023-02-031,3061,3201,2931,29972,9001,299
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