1966 (株)高田工業所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2168969366066833,800668
2021-10-206896996896928,900692
2021-10-1970370368468910,000689
2021-10-187047047007036,100703
2021-10-1572172470270316,800703
2021-10-1470472070471619,400716
2021-10-1370471069670343,000703
2021-10-1270070069369436,700694
2021-10-1171071069570012,400700
2021-10-0870071569770719,500707
2021-10-0769870269469411,000694
2021-10-0669970268469614,900696
2021-10-0569169966969927,200699
2021-10-0472372369269540,700695
2021-10-0171072870672351,700723
2021-09-3067472067370992,400709
2021-09-2967468166767611,500676
2021-09-286766796726783,300678
2021-09-2768168267567616,300676
2021-09-2467969067567518,000675
2021-09-2268168966967430,800674
2021-09-2168569267568933,100689
2021-09-1768870668869333,800693
2021-09-1668169567668330,200683
2021-09-1569669667768227,400682
2021-09-1468370267869733,000697
2021-09-1368870868068866,900688
2021-09-10630710630685228,700685
2021-09-0961063560862934,400629
2021-09-086096146076075,200607
2021-09-076106116036038,700603
2021-09-0658861158860437,200604
2021-09-0358259057859016,200590
2021-09-025825835765768,000576
2021-09-0158058257757711,800577
2021-08-315785815755805,800580
2021-08-3058258257057515,400575
2021-08-2758358457557512,000575
2021-08-265885885825836,200583
2021-08-255795885785849,200584
2021-08-2456458356257917,700579
2021-08-2356957356056615,100566
2021-08-2057858156857015,900570
2021-08-1958158357557815,900578
2021-08-1858058257858010,300580
2021-08-1758959358058120,000581
2021-08-1660160458458926,500589
2021-08-1360360559860115,800601
2021-08-1261461859960735,100607
2021-08-1161461759861432,400614
2021-08-1061861859261424,100614
2021-08-0663963961061946,000619
2021-08-056516526486483,700648
2021-08-046506526496493,500649
2021-08-036516546466506,600650
2021-08-026486556476555,700655
2021-07-306516546476494,700649
2021-07-296526546506525,200652
2021-07-2865365765065014,500650
2021-07-2766466465465426,200654
2021-07-266696696646646,000664
2021-07-2167167366466515,900665
2021-07-206736736686719,900671
2021-07-1967868567367410,700674
2021-07-1667568567268515,600685
2021-07-1567367765567619,900676
2021-07-146706766706713,500671
2021-07-136726766686719,900671
2021-07-126636746606728,400672
2021-07-0965866265265816,700658
2021-07-086676676616656,100665
2021-07-076686706666695,700669
2021-07-066696716656697,000669
2021-07-056676716666695,300669
2021-07-0267067166567126,000671
2021-07-0167767767067014,300670
2021-06-306766776746746,800674
2021-06-296776806746764,900676
2021-06-2867968567767714,400677
2021-06-256776786726785,500678
2021-06-2467468267067111,700671
2021-06-236736776706725,300672
2021-06-2267667766967412,000674
2021-06-2167167666166935,600669
2021-06-1870070068268329,900683
2021-06-1770470469469627,700696
2021-06-167037057027057,000705
2021-06-157017056997059,800705
2021-06-1469670869270422,900704
2021-06-1169970069369610,800696
2021-06-1070370369669611,500696
2021-06-0970170770070311,000703
2021-06-0869970069569823,100698
2021-06-0770870870070119,900701
2021-06-0470371669970723,300707
2021-06-0369770369570024,100700
2021-06-0270070169269920,000699
2021-06-0170871070070031,500700
2021-05-31701741695707125,900707
2021-05-2869369668769511,600695
2021-05-2769169168468816,400688
2021-05-266966966916913,600691
2021-05-256956986926938,200693
2021-05-246986986946955,900695
2021-05-2169571069469823,000698
2021-05-2069870369369420,300694
2021-05-1969170468569813,300698
2021-05-1868869168169118,800691
2021-05-1771271267867861,000678
2021-05-14730730698702154,700702
2021-05-1378078977378737,900787
2021-05-1281181279079039,900790
2021-05-1183383381181128,900811
2021-05-1083984483483912,800839
2021-05-0782783581883519,300835
2021-05-0681082680582620,200826
2021-04-3080681179880732,500807
2021-04-288008007958006,900800
2021-04-2780080179479911,400799
2021-04-267977987937967,200796
2021-04-2380380579879817,800798
2021-04-2279981079980315,400803
2021-04-2181381479679853,800798
2021-04-2083283281982528,700825
2021-04-198368378298348,800834
2021-04-1683783882782823,800828
2021-04-1584284282983711,400837
2021-04-1485085482984249,500842
2021-04-1383385583385325,900853
2021-04-1284485182983231,400832
2021-04-0984585284284417,500844
2021-04-0885985984684618,900846
2021-04-0785886585386215,400862
2021-04-0688488485885819,900858
2021-04-0586187886187814,400878
2021-04-0286787185585718,100857
2021-04-0188588685986750,700867
2021-03-3187888986988624,500886
2021-03-3085587585587036,700870
2021-03-2988789185285550,100855
2021-03-2688388487588323,300883
2021-03-2586087685987629,700876
2021-03-2488189085986265,400862
2021-03-2391492688188966,000889
2021-03-2291692490991638,300916
2021-03-1992893491692432,500924
2021-03-1894194591892849,400928
2021-03-1793594092592643,600926
2021-03-1693796993493471,700934
2021-03-15941941908935106,200935
2021-03-1298098095095175,500951
2021-03-11948991943982168,000982
2021-03-10932950925943165,300943
2021-03-0990892390292380,100923
2021-03-08909930895903122,200903
2021-03-0589890887189294,100892
2021-03-04908923876888222,200888
2021-03-03898917893908119,700908
2021-03-02907909881889113,500889
2021-03-0188591088590667,500906
2021-02-2688089386789047,700890
2021-02-25902907883885123,100885
2021-02-24916931899899193,600899
2021-02-2287791387790884,100908
2021-02-19885890860877105,000877
2021-02-18920923889899127,900899
2021-02-17918935895910359,800910
2021-02-16855916855910321,400910
2021-02-1584585984384832,600848
2021-02-1284084483784113,500841
2021-02-1083584083383725,300837
2021-02-0984184583083210,600832
2021-02-0882584182084132,400841
2021-02-0582783281082038,800820
2021-02-0482884282782738,000827
2021-02-0382683882082822,400828
2021-02-0281382480682314,700823
2021-02-0178580878580313,200803
2021-01-2981481678379028,900790
2021-01-2881682580981028,800810
2021-01-2781783081782221,000822
2021-01-2683183181781829,200818
2021-01-2583584382883222,000832
2021-01-2283584383183621,300836
2021-01-2182783782583520,100835
2021-01-2083784682382933,400829
2021-01-1984484983083632,700836
2021-01-1881984581384443,200844
2021-01-1581284181282057,400820
2021-01-14859863805817149,700817
2021-01-1386487883485893,300858
2021-01-12813860802860151,100860
2021-01-0879881378680339,100803
2021-01-0779181577979380,600793
2021-01-0676579376577723,300777
2021-01-0574477574476124,900761
2021-01-0476376473575927,200759

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