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 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 1993-12-28 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 1993-12-27 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 1993-12-24 | 690 | 690 | 680 | 680 | 4,000 | 1,360 |
| 1993-12-22 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1993-12-20 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1993-12-16 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1993-12-15 | 750 | 750 | 750 | 750 | 6,000 | 1,500 |
| 1993-12-14 | 749 | 749 | 749 | 749 | 1,000 | 1,498 |
| 1993-12-10 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1993-12-07 | 750 | 750 | 750 | 750 | 10,000 | 1,500 |
| 1993-12-06 | 720 | 720 | 700 | 700 | 3,000 | 1,400 |
| 1993-12-03 | 720 | 720 | 720 | 720 | 7,000 | 1,440 |
| 1993-12-02 | 729 | 729 | 720 | 720 | 6,000 | 1,440 |
| 1993-12-01 | 729 | 730 | 728 | 728 | 4,000 | 1,456 |
| 1993-11-26 | 845 | 845 | 845 | 845 | 3,000 | 1,690 |
| 1993-11-25 | 855 | 855 | 845 | 845 | 3,000 | 1,690 |
| 1993-11-22 | 900 | 900 | 880 | 900 | 6,000 | 1,800 |
| 1993-11-18 | 900 | 900 | 890 | 900 | 6,000 | 1,800 |
| 1993-11-17 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 1993-11-16 | 900 | 904 | 890 | 900 | 13,000 | 1,800 |
| 1993-11-09 | 921 | 921 | 900 | 900 | 5,000 | 1,800 |
| 1993-11-08 | 921 | 921 | 920 | 920 | 5,000 | 1,840 |
| 1993-11-05 | 939 | 940 | 939 | 940 | 5,000 | 1,880 |
| 1993-11-02 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1993-11-01 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1993-10-28 | 960 | 960 | 960 | 960 | 3,000 | 1,920 |
| 1993-10-26 | 960 | 960 | 960 | 960 | 4,000 | 1,920 |
| 1993-10-25 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 1993-10-21 | 920 | 920 | 920 | 920 | 6,000 | 1,840 |
| 1993-10-20 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1993-10-19 | 920 | 920 | 915 | 915 | 3,000 | 1,830 |
| 1993-10-18 | 920 | 920 | 915 | 915 | 11,000 | 1,830 |
| 1993-10-14 | 930 | 930 | 915 | 915 | 4,000 | 1,830 |
| 1993-10-13 | 930 | 930 | 930 | 930 | 2,000 | 1,860 |
| 1993-10-12 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1993-10-08 | 920 | 940 | 920 | 940 | 7,000 | 1,880 |
| 1993-10-07 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1993-10-06 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1993-10-05 | 940 | 940 | 940 | 940 | 2,000 | 1,880 |
| 1993-10-04 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1993-10-01 | 940 | 940 | 940 | 940 | 3,000 | 1,880 |
| 1993-09-29 | 945 | 945 | 940 | 940 | 8,000 | 1,880 |
| 1993-09-28 | 950 | 950 | 945 | 945 | 2,000 | 1,890 |
| 1993-09-27 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1993-09-24 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 1993-09-22 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1993-09-21 | 995 | 995 | 995 | 995 | 5,000 | 1,990 |
| 1993-09-20 | 1,010 | 1,010 | 991 | 991 | 3,000 | 1,982 |
| 1993-09-17 | 996 | 996 | 990 | 990 | 18,000 | 1,980 |
| 1993-09-16 | 1,010 | 1,010 | 996 | 996 | 7,000 | 1,992 |
| 1993-09-14 | 995 | 995 | 995 | 995 | 4,000 | 1,990 |
| 1993-09-13 | 995 | 1,000 | 990 | 990 | 13,000 | 1,980 |
| 1993-09-10 | 991 | 991 | 991 | 991 | 1,000 | 1,982 |
| 1993-09-09 | 990 | 990 | 990 | 990 | 3,000 | 1,980 |
| 1993-09-08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,020 |
| 1993-09-07 | 1,000 | 1,010 | 990 | 990 | 33,000 | 1,980 |
| 1993-09-06 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 2,020 |
| 1993-09-03 | 1,050 | 1,050 | 1,020 | 1,030 | 4,000 | 2,060 |
| 1993-09-02 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 2,100 |
| 1993-09-01 | 1,060 | 1,080 | 1,060 | 1,070 | 3,000 | 2,140 |
| 1993-08-30 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1993-08-27 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 2,200 |
| 1993-08-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1993-08-23 | 1,120 | 1,130 | 1,110 | 1,130 | 4,000 | 2,260 |
| 1993-08-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1993-08-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1993-08-17 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 2,200 |
| 1993-08-16 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 2,240 |
| 1993-08-12 | 1,100 | 1,120 | 1,100 | 1,110 | 3,000 | 2,220 |
| 1993-08-11 | 1,100 | 1,120 | 1,100 | 1,110 | 4,000 | 2,220 |
| 1993-08-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1993-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1993-08-06 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 2,220 |
| 1993-08-05 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 2,260 |
| 1993-08-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1993-08-03 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 2,240 |
| 1993-08-02 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 2,260 |
| 1993-07-29 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 2,260 |
| 1993-07-27 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 2,260 |
| 1993-07-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 1993-07-23 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 1993-07-22 | 1,170 | 1,170 | 1,120 | 1,140 | 4,000 | 2,280 |
| 1993-07-21 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 2,320 |
| 1993-07-20 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 2,360 |
| 1993-07-16 | 1,190 | 1,190 | 1,180 | 1,180 | 16,000 | 2,360 |
| 1993-07-15 | 1,180 | 1,190 | 1,180 | 1,190 | 5,000 | 2,380 |
| 1993-07-14 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 2,260 |
| 1993-07-13 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 2,300 |
| 1993-07-12 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 2,300 |
| 1993-07-09 | 1,190 | 1,190 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1993-07-08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1993-07-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1993-07-06 | 1,200 | 1,200 | 1,180 | 1,200 | 9,000 | 2,400 |
| 1993-07-05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1993-07-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1993-07-01 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 2,260 |
| 1993-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1993-06-29 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 | 2,400 |
| 1993-06-28 | 1,140 | 1,150 | 1,120 | 1,120 | 9,000 | 2,240 |
| 1993-06-25 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 | 2,300 |
| 1993-06-24 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 2,260 |
| 1993-06-23 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 2,220 |
| 1993-06-22 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1993-06-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1993-06-18 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 2,380 |
| 1993-06-17 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1993-06-16 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 2,400 |
| 1993-06-15 | 1,240 | 1,240 | 1,200 | 1,220 | 5,000 | 2,440 |
| 1993-06-14 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 2,500 |
| 1993-06-11 | 1,240 | 1,240 | 1,230 | 1,240 | 5,000 | 2,480 |
| 1993-06-10 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 2,500 |
| 1993-06-08 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 | 2,540 |
| 1993-06-07 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 2,540 |
| 1993-06-04 | 1,300 | 1,300 | 1,280 | 1,300 | 5,000 | 2,600 |
| 1993-06-03 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 2,560 |
| 1993-06-02 | 1,300 | 1,320 | 1,290 | 1,300 | 17,000 | 2,600 |
| 1993-06-01 | 1,260 | 1,300 | 1,260 | 1,300 | 12,000 | 2,600 |
| 1993-05-31 | 1,280 | 1,280 | 1,220 | 1,220 | 15,000 | 2,440 |
| 1993-05-28 | 1,210 | 1,290 | 1,210 | 1,260 | 19,000 | 2,520 |
| 1993-05-27 | 1,210 | 1,230 | 1,200 | 1,210 | 19,000 | 2,420 |
| 1993-05-26 | 1,100 | 1,100 | 1,080 | 1,100 | 47,000 | 2,200 |
| 1993-05-25 | 1,210 | 1,210 | 1,100 | 1,110 | 73,000 | 2,220 |
| 1993-05-21 | 1,470 | 1,470 | 1,460 | 1,460 | 8,000 | 2,920 |
| 1993-05-20 | 1,520 | 1,520 | 1,480 | 1,480 | 11,000 | 2,960 |
| 1993-05-19 | 1,490 | 1,500 | 1,480 | 1,480 | 11,000 | 2,960 |
| 1993-05-18 | 1,550 | 1,550 | 1,470 | 1,480 | 14,000 | 2,960 |
| 1993-05-17 | 1,540 | 1,550 | 1,530 | 1,530 | 8,000 | 3,060 |
| 1993-05-14 | 1,520 | 1,520 | 1,470 | 1,470 | 13,000 | 2,940 |
| 1993-05-13 | 1,540 | 1,550 | 1,540 | 1,540 | 13,000 | 3,080 |
| 1993-05-12 | 1,540 | 1,550 | 1,510 | 1,540 | 24,000 | 3,080 |
| 1993-05-11 | 1,460 | 1,530 | 1,450 | 1,530 | 13,000 | 3,060 |
| 1993-05-10 | 1,430 | 1,460 | 1,430 | 1,450 | 5,000 | 2,900 |
| 1993-05-07 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 2,860 |
| 1993-05-06 | 1,390 | 1,410 | 1,380 | 1,410 | 7,000 | 2,820 |
| 1993-04-30 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 2,740 |
| 1993-04-28 | 1,370 | 1,370 | 1,350 | 1,370 | 5,000 | 2,740 |
| 1993-04-27 | 1,350 | 1,370 | 1,350 | 1,370 | 6,000 | 2,740 |
| 1993-04-26 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 2,660 |
| 1993-04-23 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 2,660 |
| 1993-04-22 | 1,370 | 1,370 | 1,350 | 1,350 | 2,000 | 2,700 |
| 1993-04-21 | 1,420 | 1,420 | 1,390 | 1,390 | 7,000 | 2,780 |
| 1993-04-20 | 1,440 | 1,440 | 1,410 | 1,420 | 11,000 | 2,840 |
| 1993-04-19 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 2,860 |
| 1993-04-16 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 2,860 |
| 1993-04-15 | 1,430 | 1,450 | 1,430 | 1,430 | 6,000 | 2,860 |
| 1993-04-14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 2,800 |
| 1993-04-13 | 1,400 | 1,400 | 1,400 | 1,400 | 16,000 | 2,800 |
| 1993-04-12 | 1,410 | 1,410 | 1,380 | 1,380 | 15,000 | 2,760 |
| 1993-04-09 | 1,380 | 1,380 | 1,350 | 1,350 | 8,000 | 2,700 |
| 1993-04-08 | 1,370 | 1,400 | 1,370 | 1,400 | 4,000 | 2,800 |
| 1993-04-07 | 1,340 | 1,350 | 1,330 | 1,350 | 6,000 | 2,700 |
| 1993-04-06 | 1,340 | 1,340 | 1,330 | 1,340 | 12,000 | 2,680 |
| 1993-04-05 | 1,350 | 1,350 | 1,340 | 1,340 | 20,000 | 2,680 |
| 1993-04-02 | 1,340 | 1,350 | 1,330 | 1,340 | 47,000 | 2,680 |
| 1993-04-01 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 2,760 |
| 1993-03-31 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 2,800 |
| 1993-03-30 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 2,800 |
| 1993-03-29 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 | 2,800 |
| 1993-03-26 | 1,470 | 1,500 | 1,450 | 1,460 | 48,000 | 2,920 |
| 1993-03-25 | 1,680 | 1,690 | 1,670 | 1,680 | 56,000 | 3,054.55 |
| 1993-03-24 | 1,700 | 1,700 | 1,690 | 1,690 | 45,000 | 3,072.73 |
| 1993-03-23 | 1,700 | 1,700 | 1,690 | 1,700 | 30,000 | 3,090.91 |
| 1993-03-22 | 1,690 | 1,710 | 1,690 | 1,690 | 64,000 | 3,072.73 |
| 1993-03-19 | 1,670 | 1,680 | 1,670 | 1,680 | 24,000 | 3,054.55 |
| 1993-03-18 | 1,680 | 1,690 | 1,670 | 1,670 | 37,000 | 3,036.36 |
| 1993-03-17 | 1,670 | 1,680 | 1,660 | 1,680 | 8,000 | 3,054.55 |
| 1993-03-16 | 1,670 | 1,670 | 1,660 | 1,670 | 25,000 | 3,036.36 |
| 1993-03-15 | 1,680 | 1,680 | 1,660 | 1,660 | 17,000 | 3,018.18 |
| 1993-03-12 | 1,670 | 1,680 | 1,650 | 1,680 | 80,000 | 3,054.55 |
| 1993-03-11 | 1,680 | 1,690 | 1,670 | 1,670 | 75,000 | 3,036.36 |
| 1993-03-10 | 1,640 | 1,670 | 1,640 | 1,670 | 30,000 | 3,036.36 |
| 1993-03-09 | 1,660 | 1,680 | 1,630 | 1,630 | 77,000 | 2,963.64 |
| 1993-03-08 | 1,650 | 1,680 | 1,650 | 1,660 | 45,000 | 3,018.18 |
| 1993-03-05 | 1,620 | 1,650 | 1,600 | 1,650 | 14,000 | 3,000 |
| 1993-03-04 | 1,610 | 1,620 | 1,600 | 1,620 | 21,000 | 2,945.45 |
| 1993-03-03 | 1,600 | 1,610 | 1,580 | 1,600 | 20,000 | 2,909.09 |
| 1993-03-02 | 1,600 | 1,610 | 1,580 | 1,580 | 22,000 | 2,872.73 |
| 1993-03-01 | 1,580 | 1,600 | 1,580 | 1,600 | 17,000 | 2,909.09 |
| 1993-02-26 | 1,580 | 1,600 | 1,580 | 1,600 | 35,000 | 2,909.09 |
| 1993-02-25 | 1,600 | 1,600 | 1,580 | 1,580 | 7,000 | 2,872.73 |
| 1993-02-24 | 1,580 | 1,620 | 1,570 | 1,600 | 21,000 | 2,909.09 |
| 1993-02-23 | 1,580 | 1,580 | 1,570 | 1,580 | 37,000 | 2,872.73 |
| 1993-02-22 | 1,570 | 1,570 | 1,560 | 1,560 | 16,000 | 2,836.36 |
| 1993-02-19 | 1,570 | 1,570 | 1,570 | 1,570 | 12,000 | 2,854.55 |
| 1993-02-18 | 1,570 | 1,580 | 1,570 | 1,580 | 16,000 | 2,872.73 |
| 1993-02-17 | 1,600 | 1,600 | 1,590 | 1,590 | 24,000 | 2,890.91 |
| 1993-02-16 | 1,600 | 1,610 | 1,600 | 1,600 | 10,000 | 2,909.09 |
| 1993-02-15 | 1,600 | 1,620 | 1,600 | 1,600 | 12,000 | 2,909.09 |
| 1993-02-12 | 1,620 | 1,620 | 1,610 | 1,620 | 10,000 | 2,945.45 |
| 1993-02-10 | 1,610 | 1,630 | 1,610 | 1,610 | 24,000 | 2,927.27 |
| 1993-02-09 | 1,630 | 1,630 | 1,610 | 1,610 | 9,000 | 2,927.27 |
| 1993-02-08 | 1,650 | 1,650 | 1,630 | 1,630 | 12,000 | 2,963.64 |
| 1993-02-05 | 1,610 | 1,640 | 1,610 | 1,630 | 29,000 | 2,963.64 |
| 1993-02-04 | 1,660 | 1,670 | 1,610 | 1,610 | 43,000 | 2,927.27 |
| 1993-02-03 | 1,630 | 1,670 | 1,630 | 1,640 | 146,000 | 2,981.82 |
| 1993-02-02 | 1,650 | 1,650 | 1,600 | 1,600 | 50,000 | 2,909.09 |
| 1993-02-01 | 1,650 | 1,670 | 1,640 | 1,670 | 48,000 | 3,036.36 |
| 1993-01-29 | 1,630 | 1,660 | 1,620 | 1,660 | 88,000 | 3,018.18 |
| 1993-01-28 | 1,610 | 1,630 | 1,600 | 1,600 | 110,000 | 2,909.09 |
| 1993-01-27 | 1,640 | 1,640 | 1,600 | 1,620 | 167,000 | 2,945.45 |
| 1993-01-26 | 1,650 | 1,670 | 1,610 | 1,640 | 134,000 | 2,981.82 |
| 1993-01-25 | 1,650 | 1,660 | 1,580 | 1,650 | 291,000 | 3,000 |
| 1993-01-22 | 1,690 | 1,740 | 1,660 | 1,690 | 770,000 | 3,072.73 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
