1966 (株)高田工業所 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-296806806806802,0001,360
1993-12-286806806806802,0001,360
1993-12-276806806806802,0001,360
1993-12-246906906806804,0001,360
1993-12-227007007007002,0001,400
1993-12-207207207207202,0001,440
1993-12-167307307307301,0001,460
1993-12-157507507507506,0001,500
1993-12-147497497497491,0001,498
1993-12-107507507507501,0001,500
1993-12-0775075075075010,0001,500
1993-12-067207207007003,0001,400
1993-12-037207207207207,0001,440
1993-12-027297297207206,0001,440
1993-12-017297307287284,0001,456
1993-11-268458458458453,0001,690
1993-11-258558558458453,0001,690
1993-11-229009008809006,0001,800
1993-11-189009008909006,0001,800
1993-11-179009009009005,0001,800
1993-11-1690090489090013,0001,800
1993-11-099219219009005,0001,800
1993-11-089219219209205,0001,840
1993-11-059399409399405,0001,880
1993-11-029409409409401,0001,880
1993-11-019009009009002,0001,800
1993-10-289609609609603,0001,920
1993-10-269609609609604,0001,920
1993-10-259809809809802,0001,960
1993-10-219209209209206,0001,840
1993-10-209209209209201,0001,840
1993-10-199209209159153,0001,830
1993-10-1892092091591511,0001,830
1993-10-149309309159154,0001,830
1993-10-139309309309302,0001,860
1993-10-129309309309301,0001,860
1993-10-089209409209407,0001,880
1993-10-079209209209201,0001,840
1993-10-069209209209202,0001,840
1993-10-059409409409402,0001,880
1993-10-049409409409401,0001,880
1993-10-019409409409403,0001,880
1993-09-299459459409408,0001,880
1993-09-289509509459452,0001,890
1993-09-279509509509501,0001,900
1993-09-249609609609602,0001,920
1993-09-229909909909901,0001,980
1993-09-219959959959955,0001,990
1993-09-201,0101,0109919913,0001,982
1993-09-1799699699099018,0001,980
1993-09-161,0101,0109969967,0001,992
1993-09-149959959959954,0001,990
1993-09-139951,00099099013,0001,980
1993-09-109919919919911,0001,982
1993-09-099909909909903,0001,980
1993-09-081,0101,0101,0101,0102,0002,020
1993-09-071,0001,01099099033,0001,980
1993-09-061,0101,0101,0101,0107,0002,020
1993-09-031,0501,0501,0201,0304,0002,060
1993-09-021,0701,0701,0501,0502,0002,100
1993-09-011,0601,0801,0601,0703,0002,140
1993-08-301,1101,1101,1001,1003,0002,200
1993-08-271,1101,1101,1001,1004,0002,200
1993-08-241,1501,1501,1501,1501,0002,300
1993-08-231,1201,1301,1101,1304,0002,260
1993-08-201,1301,1301,1301,1301,0002,260
1993-08-181,1301,1301,1301,1301,0002,260
1993-08-171,1201,1201,1001,1004,0002,200
1993-08-161,1201,1201,1201,1203,0002,240
1993-08-121,1001,1201,1001,1103,0002,220
1993-08-111,1001,1201,1001,1104,0002,220
1993-08-101,1001,1001,1001,1003,0002,200
1993-08-091,1001,1001,1001,1002,0002,200
1993-08-061,1201,1201,1101,1103,0002,220
1993-08-051,1301,1301,1301,1304,0002,260
1993-08-041,1201,1201,1201,1201,0002,240
1993-08-031,1301,1301,1201,1202,0002,240
1993-08-021,1401,1401,1301,1302,0002,260
1993-07-291,1501,1501,1301,1302,0002,260
1993-07-271,1501,1501,1301,1305,0002,260
1993-07-261,1501,1501,1501,1502,0002,300
1993-07-231,1601,1601,1601,1601,0002,320
1993-07-221,1701,1701,1201,1404,0002,280
1993-07-211,1501,1601,1501,1603,0002,320
1993-07-201,2001,2001,1801,1803,0002,360
1993-07-161,1901,1901,1801,18016,0002,360
1993-07-151,1801,1901,1801,1905,0002,380
1993-07-141,1401,1401,1301,1304,0002,260
1993-07-131,1201,1501,1201,1503,0002,300
1993-07-121,1201,1501,1201,1503,0002,300
1993-07-091,1901,1901,1501,1504,0002,300
1993-07-081,1901,1901,1901,1901,0002,380
1993-07-071,2001,2001,2001,2003,0002,400
1993-07-061,2001,2001,1801,2009,0002,400
1993-07-051,2001,2001,2001,2003,0002,400
1993-07-021,2001,2001,2001,2001,0002,400
1993-07-011,1301,1301,1301,1302,0002,260
1993-06-301,2001,2001,2001,2002,0002,400
1993-06-291,1701,2001,1701,2002,0002,400
1993-06-281,1401,1501,1201,1209,0002,240
1993-06-251,1301,1501,1301,1506,0002,300
1993-06-241,1101,1301,1101,1302,0002,260
1993-06-231,1201,1201,1101,1103,0002,220
1993-06-221,1501,1501,1501,1504,0002,300
1993-06-211,2001,2001,2001,2001,0002,400
1993-06-181,2001,2001,1901,1906,0002,380
1993-06-171,2101,2101,2001,2005,0002,400
1993-06-161,2201,2201,2001,2008,0002,400
1993-06-151,2401,2401,2001,2205,0002,440
1993-06-141,2401,2501,2401,2502,0002,500
1993-06-111,2401,2401,2301,2405,0002,480
1993-06-101,2701,2701,2501,2504,0002,500
1993-06-081,2601,2701,2601,2703,0002,540
1993-06-071,3001,3001,2701,2703,0002,540
1993-06-041,3001,3001,2801,3005,0002,600
1993-06-031,3001,3001,2801,2806,0002,560
1993-06-021,3001,3201,2901,30017,0002,600
1993-06-011,2601,3001,2601,30012,0002,600
1993-05-311,2801,2801,2201,22015,0002,440
1993-05-281,2101,2901,2101,26019,0002,520
1993-05-271,2101,2301,2001,21019,0002,420
1993-05-261,1001,1001,0801,10047,0002,200
1993-05-251,2101,2101,1001,11073,0002,220
1993-05-211,4701,4701,4601,4608,0002,920
1993-05-201,5201,5201,4801,48011,0002,960
1993-05-191,4901,5001,4801,48011,0002,960
1993-05-181,5501,5501,4701,48014,0002,960
1993-05-171,5401,5501,5301,5308,0003,060
1993-05-141,5201,5201,4701,47013,0002,940
1993-05-131,5401,5501,5401,54013,0003,080
1993-05-121,5401,5501,5101,54024,0003,080
1993-05-111,4601,5301,4501,53013,0003,060
1993-05-101,4301,4601,4301,4505,0002,900
1993-05-071,4501,4501,4301,4305,0002,860
1993-05-061,3901,4101,3801,4107,0002,820
1993-04-301,3701,3701,3701,3703,0002,740
1993-04-281,3701,3701,3501,3705,0002,740
1993-04-271,3501,3701,3501,3706,0002,740
1993-04-261,3301,3301,3301,3302,0002,660
1993-04-231,3301,3301,3301,3304,0002,660
1993-04-221,3701,3701,3501,3502,0002,700
1993-04-211,4201,4201,3901,3907,0002,780
1993-04-201,4401,4401,4101,42011,0002,840
1993-04-191,4501,4501,4301,4304,0002,860
1993-04-161,4501,4501,4301,4304,0002,860
1993-04-151,4301,4501,4301,4306,0002,860
1993-04-141,4001,4001,4001,4003,0002,800
1993-04-131,4001,4001,4001,40016,0002,800
1993-04-121,4101,4101,3801,38015,0002,760
1993-04-091,3801,3801,3501,3508,0002,700
1993-04-081,3701,4001,3701,4004,0002,800
1993-04-071,3401,3501,3301,3506,0002,700
1993-04-061,3401,3401,3301,34012,0002,680
1993-04-051,3501,3501,3401,34020,0002,680
1993-04-021,3401,3501,3301,34047,0002,680
1993-04-011,3801,3801,3801,3804,0002,760
1993-03-311,4001,4001,4001,4005,0002,800
1993-03-301,4001,4001,4001,4003,0002,800
1993-03-291,4001,4001,4001,40015,0002,800
1993-03-261,4701,5001,4501,46048,0002,920
1993-03-251,6801,6901,6701,68056,0003,054.55
1993-03-241,7001,7001,6901,69045,0003,072.73
1993-03-231,7001,7001,6901,70030,0003,090.91
1993-03-221,6901,7101,6901,69064,0003,072.73
1993-03-191,6701,6801,6701,68024,0003,054.55
1993-03-181,6801,6901,6701,67037,0003,036.36
1993-03-171,6701,6801,6601,6808,0003,054.55
1993-03-161,6701,6701,6601,67025,0003,036.36
1993-03-151,6801,6801,6601,66017,0003,018.18
1993-03-121,6701,6801,6501,68080,0003,054.55
1993-03-111,6801,6901,6701,67075,0003,036.36
1993-03-101,6401,6701,6401,67030,0003,036.36
1993-03-091,6601,6801,6301,63077,0002,963.64
1993-03-081,6501,6801,6501,66045,0003,018.18
1993-03-051,6201,6501,6001,65014,0003,000
1993-03-041,6101,6201,6001,62021,0002,945.45
1993-03-031,6001,6101,5801,60020,0002,909.09
1993-03-021,6001,6101,5801,58022,0002,872.73
1993-03-011,5801,6001,5801,60017,0002,909.09
1993-02-261,5801,6001,5801,60035,0002,909.09
1993-02-251,6001,6001,5801,5807,0002,872.73
1993-02-241,5801,6201,5701,60021,0002,909.09
1993-02-231,5801,5801,5701,58037,0002,872.73
1993-02-221,5701,5701,5601,56016,0002,836.36
1993-02-191,5701,5701,5701,57012,0002,854.55
1993-02-181,5701,5801,5701,58016,0002,872.73
1993-02-171,6001,6001,5901,59024,0002,890.91
1993-02-161,6001,6101,6001,60010,0002,909.09
1993-02-151,6001,6201,6001,60012,0002,909.09
1993-02-121,6201,6201,6101,62010,0002,945.45
1993-02-101,6101,6301,6101,61024,0002,927.27
1993-02-091,6301,6301,6101,6109,0002,927.27
1993-02-081,6501,6501,6301,63012,0002,963.64
1993-02-051,6101,6401,6101,63029,0002,963.64
1993-02-041,6601,6701,6101,61043,0002,927.27
1993-02-031,6301,6701,6301,640146,0002,981.82
1993-02-021,6501,6501,6001,60050,0002,909.09
1993-02-011,6501,6701,6401,67048,0003,036.36
1993-01-291,6301,6601,6201,66088,0003,018.18
1993-01-281,6101,6301,6001,600110,0002,909.09
1993-01-271,6401,6401,6001,620167,0002,945.45
1993-01-261,6501,6701,6101,640134,0002,981.82
1993-01-251,6501,6601,5801,650291,0003,000
1993-01-221,6901,7401,6601,690770,0003,072.73

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