1966 (株)高田工業所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,540 | 1,546 | 1,531 | 1,546 | 4,400 | 1,546 |
| 2025-07-08 | 1,519 | 1,536 | 1,517 | 1,536 | 5,500 | 1,536 |
| 2025-07-07 | 1,533 | 1,533 | 1,515 | 1,519 | 17,000 | 1,519 |
| 2025-07-04 | 1,550 | 1,550 | 1,518 | 1,518 | 8,900 | 1,518 |
| 2025-07-03 | 1,540 | 1,553 | 1,539 | 1,542 | 13,700 | 1,542 |
| 2025-07-02 | 1,540 | 1,549 | 1,532 | 1,539 | 5,200 | 1,539 |
| 2025-07-01 | 1,528 | 1,551 | 1,528 | 1,543 | 29,000 | 1,543 |
| 2025-06-30 | 1,550 | 1,580 | 1,532 | 1,534 | 28,700 | 1,534 |
| 2025-06-27 | 1,513 | 1,518 | 1,505 | 1,508 | 6,700 | 1,508 |
| 2025-06-26 | 1,516 | 1,526 | 1,511 | 1,511 | 5,800 | 1,511 |
| 2025-06-25 | 1,528 | 1,528 | 1,512 | 1,516 | 5,100 | 1,516 |
| 2025-06-24 | 1,549 | 1,550 | 1,521 | 1,528 | 7,200 | 1,528 |
| 2025-06-23 | 1,554 | 1,554 | 1,534 | 1,538 | 3,100 | 1,538 |
| 2025-06-20 | 1,557 | 1,557 | 1,542 | 1,555 | 7,300 | 1,555 |
| 2025-06-19 | 1,553 | 1,554 | 1,542 | 1,552 | 6,600 | 1,552 |
| 2025-06-18 | 1,541 | 1,564 | 1,541 | 1,551 | 11,400 | 1,551 |
| 2025-06-17 | 1,541 | 1,548 | 1,535 | 1,535 | 6,400 | 1,535 |
| 2025-06-16 | 1,527 | 1,548 | 1,527 | 1,536 | 5,300 | 1,536 |
| 2025-06-13 | 1,545 | 1,547 | 1,521 | 1,524 | 17,400 | 1,524 |
| 2025-06-12 | 1,550 | 1,550 | 1,532 | 1,537 | 10,400 | 1,537 |
| 2025-06-11 | 1,549 | 1,552 | 1,539 | 1,551 | 4,200 | 1,551 |
| 2025-06-10 | 1,558 | 1,559 | 1,538 | 1,549 | 10,200 | 1,549 |
| 2025-06-09 | 1,538 | 1,558 | 1,538 | 1,558 | 17,900 | 1,558 |
| 2025-06-06 | 1,524 | 1,540 | 1,522 | 1,532 | 8,000 | 1,532 |
| 2025-06-05 | 1,522 | 1,525 | 1,518 | 1,525 | 2,700 | 1,525 |
| 2025-06-04 | 1,522 | 1,528 | 1,519 | 1,525 | 4,900 | 1,525 |
| 2025-06-03 | 1,505 | 1,522 | 1,501 | 1,522 | 5,000 | 1,522 |
| 2025-06-02 | 1,519 | 1,519 | 1,495 | 1,503 | 7,800 | 1,503 |
| 2025-05-30 | 1,515 | 1,525 | 1,514 | 1,523 | 5,200 | 1,523 |
| 2025-05-29 | 1,513 | 1,521 | 1,513 | 1,514 | 2,400 | 1,514 |
| 2025-05-28 | 1,519 | 1,527 | 1,513 | 1,513 | 5,300 | 1,513 |
| 2025-05-27 | 1,513 | 1,525 | 1,511 | 1,516 | 2,400 | 1,516 |
| 2025-05-26 | 1,510 | 1,545 | 1,510 | 1,513 | 19,800 | 1,513 |
| 2025-05-23 | 1,509 | 1,509 | 1,487 | 1,509 | 4,900 | 1,509 |
| 2025-05-22 | 1,486 | 1,502 | 1,486 | 1,491 | 4,300 | 1,491 |
| 2025-05-21 | 1,516 | 1,518 | 1,493 | 1,495 | 7,100 | 1,495 |
| 2025-05-20 | 1,508 | 1,520 | 1,500 | 1,517 | 15,000 | 1,517 |
| 2025-05-19 | 1,487 | 1,501 | 1,478 | 1,501 | 6,400 | 1,501 |
| 2025-05-16 | 1,467 | 1,489 | 1,467 | 1,475 | 7,300 | 1,475 |
| 2025-05-15 | 1,460 | 1,478 | 1,445 | 1,464 | 6,600 | 1,464 |
| 2025-05-14 | 1,467 | 1,485 | 1,445 | 1,463 | 19,700 | 1,463 |
| 2025-05-13 | 1,492 | 1,503 | 1,452 | 1,470 | 42,100 | 1,470 |
| 2025-05-12 | 1,475 | 1,488 | 1,463 | 1,470 | 2,400 | 1,470 |
| 2025-05-09 | 1,499 | 1,499 | 1,475 | 1,478 | 3,800 | 1,478 |
| 2025-05-08 | 1,492 | 1,492 | 1,484 | 1,492 | 1,700 | 1,492 |
| 2025-05-07 | 1,497 | 1,497 | 1,479 | 1,493 | 1,400 | 1,493 |
| 2025-05-02 | 1,494 | 1,494 | 1,475 | 1,490 | 4,500 | 1,490 |
| 2025-05-01 | 1,516 | 1,519 | 1,430 | 1,487 | 26,600 | 1,487 |
| 2025-04-30 | 1,492 | 1,523 | 1,492 | 1,516 | 11,000 | 1,516 |
| 2025-04-28 | 1,485 | 1,494 | 1,475 | 1,494 | 3,200 | 1,494 |
| 2025-04-25 | 1,485 | 1,492 | 1,476 | 1,477 | 2,200 | 1,477 |
| 2025-04-24 | 1,444 | 1,488 | 1,436 | 1,473 | 11,100 | 1,473 |
| 2025-04-23 | 1,410 | 1,427 | 1,410 | 1,427 | 2,400 | 1,427 |
| 2025-04-22 | 1,422 | 1,422 | 1,402 | 1,402 | 1,800 | 1,402 |
| 2025-04-21 | 1,424 | 1,424 | 1,407 | 1,409 | 2,400 | 1,409 |
| 2025-04-18 | 1,399 | 1,416 | 1,386 | 1,416 | 9,600 | 1,416 |
| 2025-04-17 | 1,343 | 1,369 | 1,331 | 1,369 | 1,500 | 1,369 |
| 2025-04-16 | 1,360 | 1,374 | 1,334 | 1,342 | 3,800 | 1,342 |
| 2025-04-15 | 1,384 | 1,384 | 1,332 | 1,359 | 4,200 | 1,359 |
| 2025-04-14 | 1,379 | 1,400 | 1,363 | 1,385 | 9,500 | 1,385 |
| 2025-04-11 | 1,311 | 1,327 | 1,293 | 1,323 | 4,000 | 1,323 |
| 2025-04-10 | 1,366 | 1,366 | 1,298 | 1,340 | 7,200 | 1,340 |
| 2025-04-09 | 1,300 | 1,300 | 1,210 | 1,246 | 12,000 | 1,246 |
| 2025-04-08 | 1,294 | 1,347 | 1,220 | 1,313 | 10,900 | 1,313 |
| 2025-04-07 | 1,171 | 1,235 | 1,160 | 1,174 | 46,500 | 1,174 |
| 2025-04-04 | 1,390 | 1,390 | 1,300 | 1,321 | 25,600 | 1,321 |
| 2025-04-03 | 1,432 | 1,432 | 1,401 | 1,405 | 9,800 | 1,405 |
| 2025-04-02 | 1,475 | 1,475 | 1,437 | 1,446 | 8,500 | 1,446 |
| 2025-04-01 | 1,483 | 1,504 | 1,460 | 1,460 | 3,000 | 1,460 |
| 2025-03-31 | 1,510 | 1,513 | 1,482 | 1,483 | 9,200 | 1,483 |
| 2025-03-28 | 1,503 | 1,537 | 1,503 | 1,520 | 9,400 | 1,520 |
| 2025-03-27 | 1,557 | 1,570 | 1,553 | 1,553 | 4,800 | 1,553 |
| 2025-03-26 | 1,556 | 1,580 | 1,556 | 1,560 | 4,600 | 1,560 |
| 2025-03-25 | 1,547 | 1,565 | 1,515 | 1,565 | 29,900 | 1,565 |
| 2025-03-24 | 1,576 | 1,576 | 1,532 | 1,533 | 12,600 | 1,533 |
| 2025-03-21 | 1,562 | 1,571 | 1,562 | 1,569 | 8,900 | 1,569 |
| 2025-03-19 | 1,580 | 1,580 | 1,556 | 1,567 | 12,700 | 1,567 |
| 2025-03-18 | 1,553 | 1,567 | 1,553 | 1,567 | 4,500 | 1,567 |
| 2025-03-17 | 1,560 | 1,560 | 1,541 | 1,549 | 10,300 | 1,549 |
| 2025-03-14 | 1,556 | 1,568 | 1,549 | 1,565 | 9,000 | 1,565 |
| 2025-03-13 | 1,546 | 1,610 | 1,546 | 1,556 | 42,400 | 1,556 |
| 2025-03-12 | 1,547 | 1,573 | 1,514 | 1,529 | 28,100 | 1,529 |
| 2025-03-11 | 1,426 | 1,539 | 1,426 | 1,538 | 98,700 | 1,538 |
| 2025-03-10 | 1,387 | 1,419 | 1,387 | 1,419 | 11,400 | 1,419 |
| 2025-03-07 | 1,391 | 1,405 | 1,385 | 1,387 | 3,300 | 1,387 |
| 2025-03-06 | 1,391 | 1,409 | 1,391 | 1,401 | 3,400 | 1,401 |
| 2025-03-05 | 1,404 | 1,404 | 1,374 | 1,385 | 3,400 | 1,385 |
| 2025-03-04 | 1,400 | 1,418 | 1,396 | 1,399 | 2,100 | 1,399 |
| 2025-03-03 | 1,385 | 1,423 | 1,381 | 1,410 | 9,700 | 1,410 |
| 2025-02-28 | 1,390 | 1,418 | 1,346 | 1,375 | 46,200 | 1,375 |
| 2025-02-27 | 1,393 | 1,420 | 1,385 | 1,420 | 12,100 | 1,420 |
| 2025-02-26 | 1,405 | 1,405 | 1,376 | 1,389 | 11,400 | 1,389 |
| 2025-02-25 | 1,420 | 1,420 | 1,400 | 1,400 | 11,100 | 1,400 |
| 2025-02-21 | 1,458 | 1,458 | 1,415 | 1,426 | 14,400 | 1,426 |
| 2025-02-20 | 1,461 | 1,461 | 1,444 | 1,445 | 7,700 | 1,445 |
| 2025-02-19 | 1,442 | 1,448 | 1,441 | 1,448 | 3,400 | 1,448 |
| 2025-02-18 | 1,456 | 1,456 | 1,435 | 1,441 | 5,700 | 1,441 |
| 2025-02-17 | 1,466 | 1,469 | 1,455 | 1,455 | 3,800 | 1,455 |
| 2025-02-14 | 1,479 | 1,479 | 1,435 | 1,460 | 12,600 | 1,460 |
| 2025-02-13 | 1,486 | 1,486 | 1,472 | 1,486 | 4,000 | 1,486 |
| 2025-02-12 | 1,488 | 1,488 | 1,465 | 1,483 | 5,700 | 1,483 |
| 2025-02-10 | 1,433 | 1,490 | 1,433 | 1,468 | 18,100 | 1,468 |
| 2025-02-07 | 1,446 | 1,475 | 1,432 | 1,433 | 29,800 | 1,433 |
| 2025-02-06 | 1,580 | 1,595 | 1,444 | 1,445 | 71,100 | 1,445 |
| 2025-02-05 | 1,541 | 1,580 | 1,538 | 1,564 | 17,700 | 1,564 |
| 2025-02-04 | 1,543 | 1,546 | 1,531 | 1,546 | 2,900 | 1,546 |
| 2025-02-03 | 1,580 | 1,580 | 1,527 | 1,529 | 8,700 | 1,529 |
| 2025-01-31 | 1,548 | 1,593 | 1,548 | 1,577 | 16,000 | 1,577 |
| 2025-01-30 | 1,515 | 1,567 | 1,515 | 1,548 | 8,400 | 1,548 |
| 2025-01-29 | 1,505 | 1,535 | 1,505 | 1,520 | 8,600 | 1,520 |
| 2025-01-28 | 1,524 | 1,524 | 1,497 | 1,498 | 19,900 | 1,498 |
| 2025-01-27 | 1,551 | 1,551 | 1,520 | 1,524 | 5,200 | 1,524 |
| 2025-01-24 | 1,540 | 1,550 | 1,526 | 1,546 | 5,700 | 1,546 |
| 2025-01-23 | 1,537 | 1,538 | 1,517 | 1,529 | 11,300 | 1,529 |
| 2025-01-22 | 1,531 | 1,542 | 1,528 | 1,530 | 5,700 | 1,530 |
| 2025-01-21 | 1,551 | 1,551 | 1,530 | 1,530 | 6,100 | 1,530 |
| 2025-01-20 | 1,542 | 1,550 | 1,525 | 1,549 | 13,400 | 1,549 |
| 2025-01-17 | 1,481 | 1,527 | 1,465 | 1,527 | 20,800 | 1,527 |
| 2025-01-16 | 1,500 | 1,505 | 1,483 | 1,485 | 13,300 | 1,485 |
| 2025-01-15 | 1,519 | 1,528 | 1,490 | 1,490 | 15,600 | 1,490 |
| 2025-01-14 | 1,560 | 1,560 | 1,509 | 1,520 | 13,300 | 1,520 |
| 2025-01-10 | 1,560 | 1,567 | 1,555 | 1,567 | 2,800 | 1,567 |
| 2025-01-09 | 1,588 | 1,588 | 1,553 | 1,560 | 5,600 | 1,560 |
| 2025-01-08 | 1,604 | 1,604 | 1,579 | 1,582 | 13,200 | 1,582 |
| 2025-01-07 | 1,634 | 1,634 | 1,590 | 1,600 | 14,800 | 1,600 |
| 2025-01-06 | 1,666 | 1,667 | 1,622 | 1,624 | 13,800 | 1,624 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株