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 |
---|---|---|---|---|---|---|
2023-02-03 | 1,306 | 1,320 | 1,293 | 1,299 | 72,900 | 1,299 |
2023-02-02 | 1,327 | 1,327 | 1,305 | 1,308 | 36,900 | 1,308 |
2023-02-01 | 1,330 | 1,345 | 1,311 | 1,311 | 45,100 | 1,311 |
2023-01-31 | 1,330 | 1,344 | 1,319 | 1,321 | 27,500 | 1,321 |
2023-01-30 | 1,350 | 1,350 | 1,306 | 1,316 | 54,500 | 1,316 |
2023-01-27 | 1,329 | 1,354 | 1,325 | 1,342 | 45,300 | 1,342 |
2023-01-26 | 1,320 | 1,333 | 1,294 | 1,325 | 91,700 | 1,325 |
2023-01-25 | 1,351 | 1,356 | 1,327 | 1,327 | 62,300 | 1,327 |
2023-01-24 | 1,358 | 1,371 | 1,351 | 1,351 | 52,500 | 1,351 |
2023-01-23 | 1,365 | 1,378 | 1,344 | 1,351 | 56,100 | 1,351 |
2023-01-20 | 1,348 | 1,378 | 1,343 | 1,355 | 43,400 | 1,355 |
2023-01-19 | 1,358 | 1,368 | 1,343 | 1,350 | 29,000 | 1,350 |
2023-01-18 | 1,331 | 1,377 | 1,324 | 1,370 | 55,800 | 1,370 |
2023-01-17 | 1,344 | 1,365 | 1,329 | 1,337 | 68,500 | 1,337 |
2023-01-16 | 1,393 | 1,395 | 1,330 | 1,337 | 86,200 | 1,337 |
2023-01-13 | 1,383 | 1,428 | 1,380 | 1,416 | 107,800 | 1,416 |
2023-01-12 | 1,371 | 1,398 | 1,353 | 1,388 | 98,000 | 1,388 |
2023-01-11 | 1,355 | 1,388 | 1,343 | 1,364 | 135,700 | 1,364 |
2023-01-10 | 1,261 | 1,392 | 1,260 | 1,373 | 273,500 | 1,373 |
2023-01-06 | 1,260 | 1,274 | 1,243 | 1,254 | 68,100 | 1,254 |
2023-01-05 | 1,285 | 1,303 | 1,262 | 1,265 | 72,300 | 1,265 |
2023-01-04 | 1,303 | 1,314 | 1,280 | 1,282 | 77,300 | 1,282 |
分割・併合履歴 : [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株