1966 (株)高田工業所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,4831,5081,4831,50119,7001,501
2024-05-161,4661,5091,4581,50025,4001,500
2024-05-151,4571,5081,4471,47528,7001,475
2024-05-141,4901,5451,4401,45277,4001,452
2024-05-131,6351,6601,4351,510129,2001,510
2024-05-101,6881,6971,6421,64914,5001,649
2024-05-091,7051,7051,6681,68029,7001,680
2024-05-081,7531,7531,7081,71110,8001,711
2024-05-071,7601,7801,7401,74314,1001,743
2024-05-021,7691,7691,7561,7566,5001,756
2024-05-011,7581,7901,7581,7755,8001,775
2024-04-301,7251,7791,7191,77120,1001,771
2024-04-261,6981,7301,6851,71911,9001,719
2024-04-251,7001,7051,6921,6989,1001,698
2024-04-241,6801,7181,6801,7068,5001,706
2024-04-231,7101,7191,6741,67715,8001,677
2024-04-221,6681,7101,6681,71015,3001,710
2024-04-191,6891,6941,6281,66834,8001,668
2024-04-181,6841,7201,6811,69430,7001,694
2024-04-171,7481,7481,6901,70719,1001,707
2024-04-161,8011,8011,7021,73349,7001,733
2024-04-151,8131,8231,7921,81911,2001,819
2024-04-121,8591,8961,8411,84520,8001,845
2024-04-111,7981,8441,7781,83617,2001,836
2024-04-101,7751,8101,7681,80311,6001,803
2024-04-091,7591,7841,7521,77711,4001,777
2024-04-081,7661,7791,7421,74212,6001,742
2024-04-051,7801,7871,7291,77055,8001,770
2024-04-041,8101,8241,7651,79919,5001,799
2024-04-031,8131,8341,7731,79723,8001,797
2024-04-021,9051,9141,8201,83437,7001,834
2024-04-011,9591,9591,8761,89132,1001,891
2024-03-291,9641,9841,9171,94218,5001,942
2024-03-282,0002,0001,9621,96726,8001,967
2024-03-272,0212,0371,9922,03227,3002,032
2024-03-261,9922,0241,9832,02228,0002,022
2024-03-251,9322,0151,9211,99233,7001,992
2024-03-221,9611,9611,9241,93720,1001,937
2024-03-211,9251,9831,9101,96935,1001,969
2024-03-191,9141,9391,8861,90722,9001,907
2024-03-181,8191,9011,8191,90034,6001,900
2024-03-151,8421,8421,7881,80427,9001,804
2024-03-141,8311,8631,8161,84923,1001,849
2024-03-131,8961,9101,8321,83216,3001,832
2024-03-121,9501,9501,8571,87033,7001,870
2024-03-111,9251,9621,9111,94850,8001,948
2024-03-081,8651,9781,8581,95290,7001,952
2024-03-071,8401,8781,8281,85638,8001,856
2024-03-061,8181,8391,8041,81912,5001,819
2024-03-051,8011,8491,7911,83920,4001,839
2024-03-041,8511,8541,7911,80349,8001,803
2024-03-011,8751,8751,8211,84528,6001,845
2024-02-291,8751,8921,8491,85121,7001,851
2024-02-281,8611,9201,8481,87545,8001,875
2024-02-271,8801,8991,8441,86137,5001,861
2024-02-261,9251,9451,8451,851103,9001,851
2024-02-221,8001,9241,7921,919129,3001,919
2024-02-211,8161,8161,7541,76733,2001,767
2024-02-201,8501,8601,8131,83050,0001,830
2024-02-191,6471,8641,6471,849152,9001,849
2024-02-161,6571,6701,6201,64751,0001,647
2024-02-151,6941,7071,6401,64050,1001,640
2024-02-141,6951,7251,6881,69432,3001,694
2024-02-131,7471,7511,6951,70362,3001,703
2024-02-091,7701,8451,7401,74075,6001,740
2024-02-081,7911,8501,7661,78878,2001,788
2024-02-071,6851,7821,6151,780174,5001,780
2024-02-061,7851,7921,7311,73988,9001,739
2024-02-051,7461,7951,7421,79249,6001,792
2024-02-021,7771,7771,7071,74043,4001,740
2024-02-011,8231,8451,7671,77650,6001,776
2024-01-311,7051,7921,6871,78369,9001,783
2024-01-301,7191,7191,6871,70517,8001,705
2024-01-291,6791,7401,6781,71859,8001,718
2024-01-261,7151,7331,6561,67831,8001,678
2024-01-251,6991,7181,6701,71728,2001,717
2024-01-241,7291,7501,6851,70050,9001,700
2024-01-231,7351,7611,7071,729139,6001,729
2024-01-221,6901,7201,6621,70868,2001,708
2024-01-191,6701,6901,6341,68158,3001,681
2024-01-181,6161,6851,6101,66559,5001,665
2024-01-171,6351,6461,6011,60522,9001,605
2024-01-161,6341,6401,5951,61642,0001,616
2024-01-151,5051,6151,5051,59480,8001,594
2024-01-121,5461,5481,4981,50036,5001,500
2024-01-111,5381,5871,5381,55244,0001,552
2024-01-101,5021,5151,4961,50910,5001,509
2024-01-091,5001,5101,4901,51020,9001,510
2024-01-051,5531,5531,4891,50031,0001,500
2024-01-041,5021,5511,5001,54628,3001,546

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