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

1966 (株)高田工業所 の時系列データ [2023年度]