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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,425 | 1,427 | 1,411 | 1,415 | 10,900 | 1,415 |
| 2024-07-25 | 1,445 | 1,450 | 1,415 | 1,415 | 30,500 | 1,415 |
| 2024-07-24 | 1,484 | 1,484 | 1,455 | 1,455 | 12,300 | 1,455 |
| 2024-07-23 | 1,496 | 1,498 | 1,478 | 1,478 | 7,900 | 1,478 |
| 2024-07-22 | 1,530 | 1,535 | 1,486 | 1,500 | 10,900 | 1,500 |
| 2024-07-19 | 1,536 | 1,538 | 1,510 | 1,526 | 23,800 | 1,526 |
| 2024-07-18 | 1,508 | 1,517 | 1,486 | 1,488 | 8,000 | 1,488 |
| 2024-07-17 | 1,486 | 1,561 | 1,483 | 1,524 | 31,200 | 1,524 |
| 2024-07-16 | 1,480 | 1,491 | 1,476 | 1,482 | 4,200 | 1,482 |
| 2024-07-12 | 1,477 | 1,499 | 1,471 | 1,477 | 14,400 | 1,477 |
| 2024-07-11 | 1,476 | 1,477 | 1,465 | 1,466 | 5,100 | 1,466 |
| 2024-07-10 | 1,486 | 1,490 | 1,467 | 1,470 | 5,600 | 1,470 |
| 2024-07-09 | 1,475 | 1,483 | 1,470 | 1,470 | 6,400 | 1,470 |
| 2024-07-08 | 1,468 | 1,476 | 1,467 | 1,471 | 3,400 | 1,471 |
| 2024-07-05 | 1,479 | 1,489 | 1,468 | 1,468 | 15,300 | 1,468 |
| 2024-07-04 | 1,483 | 1,487 | 1,461 | 1,471 | 21,800 | 1,471 |
| 2024-07-03 | 1,485 | 1,490 | 1,477 | 1,487 | 14,600 | 1,487 |
| 2024-07-02 | 1,495 | 1,500 | 1,470 | 1,481 | 15,000 | 1,481 |
| 2024-07-01 | 1,508 | 1,511 | 1,489 | 1,495 | 13,700 | 1,495 |
| 2024-06-28 | 1,500 | 1,500 | 1,469 | 1,481 | 24,600 | 1,481 |
| 2024-06-27 | 1,520 | 1,520 | 1,500 | 1,502 | 14,400 | 1,502 |
| 2024-06-26 | 1,522 | 1,534 | 1,508 | 1,509 | 6,300 | 1,509 |
| 2024-06-25 | 1,505 | 1,535 | 1,500 | 1,522 | 11,600 | 1,522 |
| 2024-06-24 | 1,476 | 1,518 | 1,458 | 1,504 | 19,800 | 1,504 |
| 2024-06-21 | 1,480 | 1,489 | 1,467 | 1,474 | 8,200 | 1,474 |
| 2024-06-20 | 1,512 | 1,512 | 1,472 | 1,483 | 11,300 | 1,483 |
| 2024-06-19 | 1,485 | 1,516 | 1,485 | 1,511 | 9,800 | 1,511 |
| 2024-06-18 | 1,507 | 1,517 | 1,486 | 1,488 | 9,100 | 1,488 |
| 2024-06-17 | 1,547 | 1,547 | 1,491 | 1,495 | 12,800 | 1,495 |
| 2024-06-14 | 1,558 | 1,558 | 1,538 | 1,548 | 4,200 | 1,548 |
| 2024-06-13 | 1,596 | 1,597 | 1,546 | 1,552 | 16,200 | 1,552 |
| 2024-06-12 | 1,555 | 1,585 | 1,550 | 1,573 | 6,300 | 1,573 |
| 2024-06-11 | 1,575 | 1,605 | 1,551 | 1,555 | 12,800 | 1,555 |
| 2024-06-10 | 1,498 | 1,599 | 1,492 | 1,575 | 28,800 | 1,575 |
| 2024-06-07 | 1,492 | 1,503 | 1,489 | 1,493 | 3,500 | 1,493 |
| 2024-06-06 | 1,513 | 1,513 | 1,491 | 1,492 | 12,300 | 1,492 |
| 2024-06-05 | 1,533 | 1,533 | 1,498 | 1,508 | 9,400 | 1,508 |
| 2024-06-04 | 1,515 | 1,534 | 1,505 | 1,534 | 19,600 | 1,534 |
| 2024-06-03 | 1,513 | 1,534 | 1,500 | 1,520 | 11,200 | 1,520 |
| 2024-05-31 | 1,427 | 1,500 | 1,426 | 1,500 | 25,700 | 1,500 |
| 2024-05-30 | 1,459 | 1,459 | 1,412 | 1,422 | 28,400 | 1,422 |
| 2024-05-29 | 1,461 | 1,491 | 1,453 | 1,468 | 10,500 | 1,468 |
| 2024-05-28 | 1,461 | 1,488 | 1,443 | 1,455 | 24,200 | 1,455 |
| 2024-05-27 | 1,490 | 1,495 | 1,464 | 1,464 | 8,900 | 1,464 |
| 2024-05-24 | 1,458 | 1,479 | 1,454 | 1,477 | 6,100 | 1,477 |
| 2024-05-23 | 1,455 | 1,483 | 1,437 | 1,468 | 16,100 | 1,468 |
| 2024-05-22 | 1,483 | 1,483 | 1,451 | 1,455 | 13,900 | 1,455 |
| 2024-05-21 | 1,502 | 1,514 | 1,482 | 1,483 | 14,000 | 1,483 |
| 2024-05-20 | 1,516 | 1,530 | 1,504 | 1,507 | 19,200 | 1,507 |
| 2024-05-17 | 1,483 | 1,508 | 1,483 | 1,501 | 19,700 | 1,501 |
| 2024-05-16 | 1,466 | 1,509 | 1,458 | 1,500 | 25,400 | 1,500 |
| 2024-05-15 | 1,457 | 1,508 | 1,447 | 1,475 | 28,700 | 1,475 |
| 2024-05-14 | 1,490 | 1,545 | 1,440 | 1,452 | 77,400 | 1,452 |
| 2024-05-13 | 1,635 | 1,660 | 1,435 | 1,510 | 129,200 | 1,510 |
| 2024-05-10 | 1,688 | 1,697 | 1,642 | 1,649 | 14,500 | 1,649 |
| 2024-05-09 | 1,705 | 1,705 | 1,668 | 1,680 | 29,700 | 1,680 |
| 2024-05-08 | 1,753 | 1,753 | 1,708 | 1,711 | 10,800 | 1,711 |
| 2024-05-07 | 1,760 | 1,780 | 1,740 | 1,743 | 14,100 | 1,743 |
| 2024-05-02 | 1,769 | 1,769 | 1,756 | 1,756 | 6,500 | 1,756 |
| 2024-05-01 | 1,758 | 1,790 | 1,758 | 1,775 | 5,800 | 1,775 |
| 2024-04-30 | 1,725 | 1,779 | 1,719 | 1,771 | 20,100 | 1,771 |
| 2024-04-26 | 1,698 | 1,730 | 1,685 | 1,719 | 11,900 | 1,719 |
| 2024-04-25 | 1,700 | 1,705 | 1,692 | 1,698 | 9,100 | 1,698 |
| 2024-04-24 | 1,680 | 1,718 | 1,680 | 1,706 | 8,500 | 1,706 |
| 2024-04-23 | 1,710 | 1,719 | 1,674 | 1,677 | 15,800 | 1,677 |
| 2024-04-22 | 1,668 | 1,710 | 1,668 | 1,710 | 15,300 | 1,710 |
| 2024-04-19 | 1,689 | 1,694 | 1,628 | 1,668 | 34,800 | 1,668 |
| 2024-04-18 | 1,684 | 1,720 | 1,681 | 1,694 | 30,700 | 1,694 |
| 2024-04-17 | 1,748 | 1,748 | 1,690 | 1,707 | 19,100 | 1,707 |
| 2024-04-16 | 1,801 | 1,801 | 1,702 | 1,733 | 49,700 | 1,733 |
| 2024-04-15 | 1,813 | 1,823 | 1,792 | 1,819 | 11,200 | 1,819 |
| 2024-04-12 | 1,859 | 1,896 | 1,841 | 1,845 | 20,800 | 1,845 |
| 2024-04-11 | 1,798 | 1,844 | 1,778 | 1,836 | 17,200 | 1,836 |
| 2024-04-10 | 1,775 | 1,810 | 1,768 | 1,803 | 11,600 | 1,803 |
| 2024-04-09 | 1,759 | 1,784 | 1,752 | 1,777 | 11,400 | 1,777 |
| 2024-04-08 | 1,766 | 1,779 | 1,742 | 1,742 | 12,600 | 1,742 |
| 2024-04-05 | 1,780 | 1,787 | 1,729 | 1,770 | 55,800 | 1,770 |
| 2024-04-04 | 1,810 | 1,824 | 1,765 | 1,799 | 19,500 | 1,799 |
| 2024-04-03 | 1,813 | 1,834 | 1,773 | 1,797 | 23,800 | 1,797 |
| 2024-04-02 | 1,905 | 1,914 | 1,820 | 1,834 | 37,700 | 1,834 |
| 2024-04-01 | 1,959 | 1,959 | 1,876 | 1,891 | 32,100 | 1,891 |
| 2024-03-29 | 1,964 | 1,984 | 1,917 | 1,942 | 18,500 | 1,942 |
| 2024-03-28 | 2,000 | 2,000 | 1,962 | 1,967 | 26,800 | 1,967 |
| 2024-03-27 | 2,021 | 2,037 | 1,992 | 2,032 | 27,300 | 2,032 |
| 2024-03-26 | 1,992 | 2,024 | 1,983 | 2,022 | 28,000 | 2,022 |
| 2024-03-25 | 1,932 | 2,015 | 1,921 | 1,992 | 33,700 | 1,992 |
| 2024-03-22 | 1,961 | 1,961 | 1,924 | 1,937 | 20,100 | 1,937 |
| 2024-03-21 | 1,925 | 1,983 | 1,910 | 1,969 | 35,100 | 1,969 |
| 2024-03-19 | 1,914 | 1,939 | 1,886 | 1,907 | 22,900 | 1,907 |
| 2024-03-18 | 1,819 | 1,901 | 1,819 | 1,900 | 34,600 | 1,900 |
| 2024-03-15 | 1,842 | 1,842 | 1,788 | 1,804 | 27,900 | 1,804 |
| 2024-03-14 | 1,831 | 1,863 | 1,816 | 1,849 | 23,100 | 1,849 |
| 2024-03-13 | 1,896 | 1,910 | 1,832 | 1,832 | 16,300 | 1,832 |
| 2024-03-12 | 1,950 | 1,950 | 1,857 | 1,870 | 33,700 | 1,870 |
| 2024-03-11 | 1,925 | 1,962 | 1,911 | 1,948 | 50,800 | 1,948 |
| 2024-03-08 | 1,865 | 1,978 | 1,858 | 1,952 | 90,700 | 1,952 |
| 2024-03-07 | 1,840 | 1,878 | 1,828 | 1,856 | 38,800 | 1,856 |
| 2024-03-06 | 1,818 | 1,839 | 1,804 | 1,819 | 12,500 | 1,819 |
| 2024-03-05 | 1,801 | 1,849 | 1,791 | 1,839 | 20,400 | 1,839 |
| 2024-03-04 | 1,851 | 1,854 | 1,791 | 1,803 | 49,800 | 1,803 |
| 2024-03-01 | 1,875 | 1,875 | 1,821 | 1,845 | 28,600 | 1,845 |
| 2024-02-29 | 1,875 | 1,892 | 1,849 | 1,851 | 21,700 | 1,851 |
| 2024-02-28 | 1,861 | 1,920 | 1,848 | 1,875 | 45,800 | 1,875 |
| 2024-02-27 | 1,880 | 1,899 | 1,844 | 1,861 | 37,500 | 1,861 |
| 2024-02-26 | 1,925 | 1,945 | 1,845 | 1,851 | 103,900 | 1,851 |
| 2024-02-22 | 1,800 | 1,924 | 1,792 | 1,919 | 129,300 | 1,919 |
| 2024-02-21 | 1,816 | 1,816 | 1,754 | 1,767 | 33,200 | 1,767 |
| 2024-02-20 | 1,850 | 1,860 | 1,813 | 1,830 | 50,000 | 1,830 |
| 2024-02-19 | 1,647 | 1,864 | 1,647 | 1,849 | 152,900 | 1,849 |
| 2024-02-16 | 1,657 | 1,670 | 1,620 | 1,647 | 51,000 | 1,647 |
| 2024-02-15 | 1,694 | 1,707 | 1,640 | 1,640 | 50,100 | 1,640 |
| 2024-02-14 | 1,695 | 1,725 | 1,688 | 1,694 | 32,300 | 1,694 |
| 2024-02-13 | 1,747 | 1,751 | 1,695 | 1,703 | 62,300 | 1,703 |
| 2024-02-09 | 1,770 | 1,845 | 1,740 | 1,740 | 75,600 | 1,740 |
| 2024-02-08 | 1,791 | 1,850 | 1,766 | 1,788 | 78,200 | 1,788 |
| 2024-02-07 | 1,685 | 1,782 | 1,615 | 1,780 | 174,500 | 1,780 |
| 2024-02-06 | 1,785 | 1,792 | 1,731 | 1,739 | 88,900 | 1,739 |
| 2024-02-05 | 1,746 | 1,795 | 1,742 | 1,792 | 49,600 | 1,792 |
| 2024-02-02 | 1,777 | 1,777 | 1,707 | 1,740 | 43,400 | 1,740 |
| 2024-02-01 | 1,823 | 1,845 | 1,767 | 1,776 | 50,600 | 1,776 |
| 2024-01-31 | 1,705 | 1,792 | 1,687 | 1,783 | 69,900 | 1,783 |
| 2024-01-30 | 1,719 | 1,719 | 1,687 | 1,705 | 17,800 | 1,705 |
| 2024-01-29 | 1,679 | 1,740 | 1,678 | 1,718 | 59,800 | 1,718 |
| 2024-01-26 | 1,715 | 1,733 | 1,656 | 1,678 | 31,800 | 1,678 |
| 2024-01-25 | 1,699 | 1,718 | 1,670 | 1,717 | 28,200 | 1,717 |
| 2024-01-24 | 1,729 | 1,750 | 1,685 | 1,700 | 50,900 | 1,700 |
| 2024-01-23 | 1,735 | 1,761 | 1,707 | 1,729 | 139,600 | 1,729 |
| 2024-01-22 | 1,690 | 1,720 | 1,662 | 1,708 | 68,200 | 1,708 |
| 2024-01-19 | 1,670 | 1,690 | 1,634 | 1,681 | 58,300 | 1,681 |
| 2024-01-18 | 1,616 | 1,685 | 1,610 | 1,665 | 59,500 | 1,665 |
| 2024-01-17 | 1,635 | 1,646 | 1,601 | 1,605 | 22,900 | 1,605 |
| 2024-01-16 | 1,634 | 1,640 | 1,595 | 1,616 | 42,000 | 1,616 |
| 2024-01-15 | 1,505 | 1,615 | 1,505 | 1,594 | 80,800 | 1,594 |
| 2024-01-12 | 1,546 | 1,548 | 1,498 | 1,500 | 36,500 | 1,500 |
| 2024-01-11 | 1,538 | 1,587 | 1,538 | 1,552 | 44,000 | 1,552 |
| 2024-01-10 | 1,502 | 1,515 | 1,496 | 1,509 | 10,500 | 1,509 |
| 2024-01-09 | 1,500 | 1,510 | 1,490 | 1,510 | 20,900 | 1,510 |
| 2024-01-05 | 1,553 | 1,553 | 1,489 | 1,500 | 31,000 | 1,500 |
| 2024-01-04 | 1,502 | 1,551 | 1,500 | 1,546 | 28,300 | 1,546 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
