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
2022-05-257657657577582,900758
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