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
2025-07-091,5401,5461,5311,5464,4001,546
2025-07-081,5191,5361,5171,5365,5001,536
2025-07-071,5331,5331,5151,51917,0001,519
2025-07-041,5501,5501,5181,5188,9001,518
2025-07-031,5401,5531,5391,54213,7001,542
2025-07-021,5401,5491,5321,5395,2001,539
2025-07-011,5281,5511,5281,54329,0001,543
2025-06-301,5501,5801,5321,53428,7001,534
2025-06-271,5131,5181,5051,5086,7001,508
2025-06-261,5161,5261,5111,5115,8001,511
2025-06-251,5281,5281,5121,5165,1001,516
2025-06-241,5491,5501,5211,5287,2001,528
2025-06-231,5541,5541,5341,5383,1001,538
2025-06-201,5571,5571,5421,5557,3001,555
2025-06-191,5531,5541,5421,5526,6001,552
2025-06-181,5411,5641,5411,55111,4001,551
2025-06-171,5411,5481,5351,5356,4001,535
2025-06-161,5271,5481,5271,5365,3001,536
2025-06-131,5451,5471,5211,52417,4001,524
2025-06-121,5501,5501,5321,53710,4001,537
2025-06-111,5491,5521,5391,5514,2001,551
2025-06-101,5581,5591,5381,54910,2001,549
2025-06-091,5381,5581,5381,55817,9001,558
2025-06-061,5241,5401,5221,5328,0001,532
2025-06-051,5221,5251,5181,5252,7001,525
2025-06-041,5221,5281,5191,5254,9001,525
2025-06-031,5051,5221,5011,5225,0001,522
2025-06-021,5191,5191,4951,5037,8001,503
2025-05-301,5151,5251,5141,5235,2001,523
2025-05-291,5131,5211,5131,5142,4001,514
2025-05-281,5191,5271,5131,5135,3001,513
2025-05-271,5131,5251,5111,5162,4001,516
2025-05-261,5101,5451,5101,51319,8001,513
2025-05-231,5091,5091,4871,5094,9001,509
2025-05-221,4861,5021,4861,4914,3001,491
2025-05-211,5161,5181,4931,4957,1001,495
2025-05-201,5081,5201,5001,51715,0001,517
2025-05-191,4871,5011,4781,5016,4001,501
2025-05-161,4671,4891,4671,4757,3001,475
2025-05-151,4601,4781,4451,4646,6001,464
2025-05-141,4671,4851,4451,46319,7001,463
2025-05-131,4921,5031,4521,47042,1001,470
2025-05-121,4751,4881,4631,4702,4001,470
2025-05-091,4991,4991,4751,4783,8001,478
2025-05-081,4921,4921,4841,4921,7001,492
2025-05-071,4971,4971,4791,4931,4001,493
2025-05-021,4941,4941,4751,4904,5001,490
2025-05-011,5161,5191,4301,48726,6001,487
2025-04-301,4921,5231,4921,51611,0001,516
2025-04-281,4851,4941,4751,4943,2001,494
2025-04-251,4851,4921,4761,4772,2001,477
2025-04-241,4441,4881,4361,47311,1001,473
2025-04-231,4101,4271,4101,4272,4001,427
2025-04-221,4221,4221,4021,4021,8001,402
2025-04-211,4241,4241,4071,4092,4001,409
2025-04-181,3991,4161,3861,4169,6001,416
2025-04-171,3431,3691,3311,3691,5001,369
2025-04-161,3601,3741,3341,3423,8001,342
2025-04-151,3841,3841,3321,3594,2001,359
2025-04-141,3791,4001,3631,3859,5001,385
2025-04-111,3111,3271,2931,3234,0001,323
2025-04-101,3661,3661,2981,3407,2001,340
2025-04-091,3001,3001,2101,24612,0001,246
2025-04-081,2941,3471,2201,31310,9001,313
2025-04-071,1711,2351,1601,17446,5001,174
2025-04-041,3901,3901,3001,32125,6001,321
2025-04-031,4321,4321,4011,4059,8001,405
2025-04-021,4751,4751,4371,4468,5001,446
2025-04-011,4831,5041,4601,4603,0001,460
2025-03-311,5101,5131,4821,4839,2001,483
2025-03-281,5031,5371,5031,5209,4001,520
2025-03-271,5571,5701,5531,5534,8001,553
2025-03-261,5561,5801,5561,5604,6001,560
2025-03-251,5471,5651,5151,56529,9001,565
2025-03-241,5761,5761,5321,53312,6001,533
2025-03-211,5621,5711,5621,5698,9001,569
2025-03-191,5801,5801,5561,56712,7001,567
2025-03-181,5531,5671,5531,5674,5001,567
2025-03-171,5601,5601,5411,54910,3001,549
2025-03-141,5561,5681,5491,5659,0001,565
2025-03-131,5461,6101,5461,55642,4001,556
2025-03-121,5471,5731,5141,52928,1001,529
2025-03-111,4261,5391,4261,53898,7001,538
2025-03-101,3871,4191,3871,41911,4001,419
2025-03-071,3911,4051,3851,3873,3001,387
2025-03-061,3911,4091,3911,4013,4001,401
2025-03-051,4041,4041,3741,3853,4001,385
2025-03-041,4001,4181,3961,3992,1001,399
2025-03-031,3851,4231,3811,4109,7001,410
2025-02-281,3901,4181,3461,37546,2001,375
2025-02-271,3931,4201,3851,42012,1001,420
2025-02-261,4051,4051,3761,38911,4001,389
2025-02-251,4201,4201,4001,40011,1001,400
2025-02-211,4581,4581,4151,42614,4001,426
2025-02-201,4611,4611,4441,4457,7001,445
2025-02-191,4421,4481,4411,4483,4001,448
2025-02-181,4561,4561,4351,4415,7001,441
2025-02-171,4661,4691,4551,4553,8001,455
2025-02-141,4791,4791,4351,46012,6001,460
2025-02-131,4861,4861,4721,4864,0001,486
2025-02-121,4881,4881,4651,4835,7001,483
2025-02-101,4331,4901,4331,46818,1001,468
2025-02-071,4461,4751,4321,43329,8001,433
2025-02-061,5801,5951,4441,44571,1001,445
2025-02-051,5411,5801,5381,56417,7001,564
2025-02-041,5431,5461,5311,5462,9001,546
2025-02-031,5801,5801,5271,5298,7001,529
2025-01-311,5481,5931,5481,57716,0001,577
2025-01-301,5151,5671,5151,5488,4001,548
2025-01-291,5051,5351,5051,5208,6001,520
2025-01-281,5241,5241,4971,49819,9001,498
2025-01-271,5511,5511,5201,5245,2001,524
2025-01-241,5401,5501,5261,5465,7001,546
2025-01-231,5371,5381,5171,52911,3001,529
2025-01-221,5311,5421,5281,5305,7001,530
2025-01-211,5511,5511,5301,5306,1001,530
2025-01-201,5421,5501,5251,54913,4001,549
2025-01-171,4811,5271,4651,52720,8001,527
2025-01-161,5001,5051,4831,48513,3001,485
2025-01-151,5191,5281,4901,49015,6001,490
2025-01-141,5601,5601,5091,52013,3001,520
2025-01-101,5601,5671,5551,5672,8001,567
2025-01-091,5881,5881,5531,5605,6001,560
2025-01-081,6041,6041,5791,58213,2001,582
2025-01-071,6341,6341,5901,60014,8001,600
2025-01-061,6661,6671,6221,62413,8001,624

分割・併合履歴 : [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株