1966 (株)高田工業所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-26 | 571 | 580 | 571 | 580 | 2,000 | 1,160 |
| 1994-12-22 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 1994-12-21 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 1994-12-20 | 570 | 590 | 570 | 590 | 15,000 | 1,180 |
| 1994-12-19 | 562 | 570 | 557 | 570 | 12,000 | 1,140 |
| 1994-12-16 | 588 | 588 | 575 | 575 | 4,000 | 1,150 |
| 1994-12-15 | 594 | 594 | 590 | 590 | 10,000 | 1,180 |
| 1994-12-13 | 639 | 639 | 639 | 639 | 1,000 | 1,278 |
| 1994-12-09 | 640 | 640 | 640 | 640 | 10,000 | 1,280 |
| 1994-12-08 | 635 | 645 | 635 | 645 | 40,000 | 1,290 |
| 1994-12-06 | 605 | 605 | 605 | 605 | 2,000 | 1,210 |
| 1994-12-05 | 640 | 641 | 640 | 640 | 10,000 | 1,280 |
| 1994-12-02 | 635 | 635 | 635 | 635 | 2,000 | 1,270 |
| 1994-12-01 | 633 | 633 | 630 | 630 | 2,000 | 1,260 |
| 1994-11-30 | 630 | 630 | 630 | 630 | 3,000 | 1,260 |
| 1994-11-24 | 629 | 629 | 629 | 629 | 1,000 | 1,258 |
| 1994-11-22 | 669 | 669 | 669 | 669 | 1,000 | 1,338 |
| 1994-11-21 | 675 | 675 | 675 | 675 | 1,000 | 1,350 |
| 1994-11-18 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1994-11-16 | 670 | 670 | 670 | 670 | 6,000 | 1,340 |
| 1994-11-14 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 1994-11-11 | 623 | 623 | 623 | 623 | 2,000 | 1,246 |
| 1994-11-10 | 608 | 608 | 608 | 608 | 3,000 | 1,216 |
| 1994-11-09 | 609 | 610 | 608 | 608 | 15,000 | 1,216 |
| 1994-11-08 | 605 | 609 | 605 | 608 | 11,000 | 1,216 |
| 1994-11-07 | 655 | 655 | 655 | 655 | 3,000 | 1,310 |
| 1994-11-04 | 711 | 711 | 700 | 700 | 5,000 | 1,400 |
| 1994-11-02 | 712 | 712 | 712 | 712 | 2,000 | 1,424 |
| 1994-10-31 | 714 | 714 | 713 | 713 | 2,000 | 1,426 |
| 1994-10-27 | 714 | 714 | 714 | 714 | 1,000 | 1,428 |
| 1994-10-25 | 714 | 714 | 714 | 714 | 6,000 | 1,428 |
| 1994-10-24 | 724 | 724 | 724 | 724 | 2,000 | 1,448 |
| 1994-10-21 | 725 | 725 | 725 | 725 | 3,000 | 1,450 |
| 1994-10-20 | 734 | 734 | 734 | 734 | 1,000 | 1,468 |
| 1994-10-18 | 735 | 735 | 735 | 735 | 2,000 | 1,470 |
| 1994-10-17 | 735 | 735 | 735 | 735 | 6,000 | 1,470 |
| 1994-10-13 | 739 | 739 | 735 | 735 | 7,000 | 1,470 |
| 1994-10-12 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1994-10-11 | 735 | 740 | 735 | 740 | 6,000 | 1,480 |
| 1994-10-06 | 735 | 735 | 735 | 735 | 2,000 | 1,470 |
| 1994-10-05 | 784 | 784 | 784 | 784 | 1,000 | 1,568 |
| 1994-10-04 | 785 | 785 | 785 | 785 | 2,000 | 1,570 |
| 1994-10-03 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1994-09-30 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1994-09-26 | 735 | 735 | 735 | 735 | 2,000 | 1,470 |
| 1994-09-22 | 800 | 800 | 800 | 800 | 4,000 | 1,600 |
| 1994-09-21 | 785 | 785 | 785 | 785 | 6,000 | 1,570 |
| 1994-09-20 | 800 | 800 | 790 | 790 | 5,000 | 1,580 |
| 1994-09-16 | 819 | 819 | 799 | 800 | 6,000 | 1,600 |
| 1994-09-12 | 804 | 804 | 804 | 804 | 1,000 | 1,608 |
| 1994-09-08 | 793 | 793 | 793 | 793 | 2,000 | 1,586 |
| 1994-09-07 | 791 | 791 | 791 | 791 | 1,000 | 1,582 |
| 1994-09-06 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1994-09-05 | 790 | 790 | 790 | 790 | 3,000 | 1,580 |
| 1994-09-02 | 839 | 839 | 839 | 839 | 2,000 | 1,678 |
| 1994-08-31 | 830 | 840 | 830 | 840 | 2,000 | 1,680 |
| 1994-08-30 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 1994-08-25 | 819 | 819 | 819 | 819 | 25,000 | 1,638 |
| 1994-08-24 | 820 | 820 | 820 | 820 | 4,000 | 1,640 |
| 1994-08-23 | 821 | 821 | 821 | 821 | 1,000 | 1,642 |
| 1994-08-22 | 797 | 797 | 796 | 796 | 2,000 | 1,592 |
| 1994-08-19 | 796 | 796 | 796 | 796 | 4,000 | 1,592 |
| 1994-08-18 | 828 | 828 | 828 | 828 | 2,000 | 1,656 |
| 1994-08-17 | 848 | 848 | 848 | 848 | 1,000 | 1,696 |
| 1994-08-16 | 859 | 859 | 859 | 859 | 3,000 | 1,718 |
| 1994-08-11 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1994-08-08 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1994-08-05 | 805 | 805 | 790 | 790 | 2,000 | 1,580 |
| 1994-08-04 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 1994-08-03 | 849 | 849 | 840 | 840 | 2,000 | 1,680 |
| 1994-08-02 | 865 | 865 | 865 | 865 | 3,000 | 1,730 |
| 1994-07-29 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
| 1994-07-28 | 826 | 826 | 825 | 825 | 119,000 | 1,650 |
| 1994-07-27 | 826 | 826 | 816 | 826 | 8,000 | 1,652 |
| 1994-07-26 | 825 | 826 | 825 | 826 | 3,000 | 1,652 |
| 1994-07-25 | 845 | 845 | 845 | 845 | 2,000 | 1,690 |
| 1994-07-22 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 1994-07-21 | 865 | 885 | 865 | 885 | 6,000 | 1,770 |
| 1994-07-20 | 897 | 897 | 897 | 897 | 3,000 | 1,794 |
| 1994-07-19 | 897 | 897 | 897 | 897 | 11,000 | 1,794 |
| 1994-07-18 | 857 | 857 | 857 | 857 | 5,000 | 1,714 |
| 1994-07-15 | 857 | 857 | 857 | 857 | 5,000 | 1,714 |
| 1994-07-14 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1994-07-13 | 790 | 800 | 790 | 790 | 3,000 | 1,580 |
| 1994-07-12 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1994-07-08 | 767 | 767 | 764 | 764 | 4,000 | 1,528 |
| 1994-07-07 | 762 | 762 | 762 | 762 | 1,000 | 1,524 |
| 1994-07-06 | 760 | 760 | 760 | 760 | 4,000 | 1,520 |
| 1994-07-05 | 788 | 790 | 788 | 790 | 4,000 | 1,580 |
| 1994-07-04 | 795 | 795 | 790 | 790 | 5,000 | 1,580 |
| 1994-06-30 | 788 | 790 | 780 | 790 | 9,000 | 1,580 |
| 1994-06-29 | 795 | 795 | 792 | 792 | 4,000 | 1,584 |
| 1994-06-27 | 815 | 815 | 790 | 790 | 9,000 | 1,580 |
| 1994-06-24 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1994-06-23 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1994-06-22 | 840 | 840 | 825 | 825 | 5,000 | 1,650 |
| 1994-06-20 | 880 | 880 | 870 | 870 | 6,000 | 1,740 |
| 1994-06-17 | 879 | 879 | 879 | 879 | 2,000 | 1,758 |
| 1994-06-16 | 874 | 880 | 874 | 879 | 11,000 | 1,758 |
| 1994-06-15 | 884 | 884 | 879 | 879 | 17,000 | 1,758 |
| 1994-06-14 | 850 | 880 | 850 | 879 | 9,000 | 1,758 |
| 1994-06-13 | 840 | 840 | 840 | 840 | 5,000 | 1,680 |
| 1994-06-10 | 850 | 850 | 825 | 825 | 5,000 | 1,650 |
| 1994-06-09 | 840 | 850 | 840 | 850 | 6,000 | 1,700 |
| 1994-06-07 | 831 | 831 | 831 | 831 | 5,000 | 1,662 |
| 1994-06-06 | 830 | 839 | 827 | 839 | 9,000 | 1,678 |
| 1994-06-03 | 825 | 839 | 825 | 839 | 13,000 | 1,678 |
| 1994-06-02 | 800 | 819 | 800 | 819 | 28,000 | 1,638 |
| 1994-06-01 | 795 | 800 | 795 | 800 | 9,000 | 1,600 |
| 1994-05-31 | 795 | 795 | 790 | 790 | 7,000 | 1,580 |
| 1994-05-27 | 800 | 800 | 800 | 800 | 4,000 | 1,600 |
| 1994-05-26 | 800 | 800 | 799 | 800 | 6,000 | 1,600 |
| 1994-05-25 | 784 | 790 | 784 | 790 | 9,000 | 1,580 |
| 1994-05-24 | 785 | 789 | 785 | 789 | 6,000 | 1,578 |
| 1994-05-23 | 771 | 785 | 771 | 785 | 6,000 | 1,570 |
| 1994-05-20 | 753 | 759 | 752 | 759 | 11,000 | 1,518 |
| 1994-05-19 | 754 | 755 | 749 | 750 | 6,000 | 1,500 |
| 1994-05-18 | 758 | 759 | 738 | 738 | 8,000 | 1,476 |
| 1994-05-17 | 736 | 738 | 735 | 738 | 6,000 | 1,476 |
| 1994-05-16 | 731 | 731 | 731 | 731 | 10,000 | 1,462 |
| 1994-05-13 | 799 | 800 | 790 | 790 | 6,000 | 1,580 |
| 1994-05-11 | 780 | 780 | 780 | 780 | 7,000 | 1,560 |
| 1994-05-10 | 780 | 780 | 780 | 780 | 6,000 | 1,560 |
| 1994-05-09 | 780 | 790 | 780 | 780 | 7,000 | 1,560 |
| 1994-05-06 | 780 | 780 | 775 | 775 | 12,000 | 1,550 |
| 1994-05-02 | 745 | 750 | 745 | 750 | 2,000 | 1,500 |
| 1994-04-27 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1994-04-26 | 756 | 756 | 740 | 740 | 2,000 | 1,480 |
| 1994-04-22 | 751 | 769 | 751 | 769 | 5,000 | 1,538 |
| 1994-04-21 | 764 | 765 | 764 | 765 | 46,000 | 1,530 |
| 1994-04-20 | 780 | 780 | 770 | 770 | 5,000 | 1,540 |
| 1994-04-19 | 780 | 780 | 770 | 770 | 4,000 | 1,540 |
| 1994-04-18 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
| 1994-04-15 | 750 | 755 | 750 | 755 | 2,000 | 1,510 |
| 1994-04-14 | 735 | 735 | 730 | 730 | 2,000 | 1,460 |
| 1994-04-12 | 731 | 731 | 730 | 730 | 4,000 | 1,460 |
| 1994-04-11 | 731 | 731 | 730 | 730 | 5,000 | 1,460 |
| 1994-04-08 | 705 | 716 | 705 | 715 | 132,000 | 1,430 |
| 1994-04-07 | 700 | 705 | 700 | 705 | 5,000 | 1,410 |
| 1994-04-06 | 700 | 700 | 700 | 700 | 6,000 | 1,400 |
| 1994-04-05 | 715 | 715 | 715 | 715 | 1,000 | 1,430 |
| 1994-04-04 | 715 | 715 | 715 | 715 | 1,000 | 1,430 |
| 1994-03-31 | 700 | 700 | 700 | 700 | 12,000 | 1,400 |
| 1994-03-29 | 700 | 700 | 700 | 700 | 8,000 | 1,400 |
| 1994-03-28 | 680 | 703 | 680 | 703 | 21,000 | 1,406 |
| 1994-03-25 | 700 | 705 | 692 | 700 | 13,000 | 1,400 |
| 1994-03-24 | 701 | 701 | 690 | 699 | 106,000 | 1,398 |
| 1994-03-23 | 740 | 740 | 740 | 740 | 3,000 | 1,480 |
| 1994-03-22 | 760 | 760 | 740 | 740 | 22,000 | 1,480 |
| 1994-03-18 | 730 | 750 | 730 | 750 | 15,000 | 1,500 |
| 1994-03-17 | 730 | 730 | 726 | 727 | 7,000 | 1,454 |
| 1994-03-16 | 720 | 725 | 715 | 725 | 14,000 | 1,450 |
| 1994-03-15 | 715 | 720 | 715 | 720 | 13,000 | 1,440 |
| 1994-03-14 | 702 | 710 | 702 | 710 | 14,000 | 1,420 |
| 1994-03-11 | 703 | 705 | 703 | 705 | 7,000 | 1,410 |
| 1994-03-10 | 691 | 691 | 691 | 691 | 1,000 | 1,382 |
| 1994-03-09 | 695 | 695 | 690 | 691 | 8,000 | 1,382 |
| 1994-03-08 | 695 | 700 | 695 | 700 | 6,000 | 1,400 |
| 1994-03-07 | 701 | 702 | 701 | 702 | 9,000 | 1,404 |
| 1994-03-04 | 690 | 700 | 690 | 695 | 6,000 | 1,390 |
| 1994-03-03 | 701 | 701 | 690 | 690 | 5,000 | 1,380 |
| 1994-03-02 | 730 | 730 | 721 | 721 | 8,000 | 1,442 |
| 1994-03-01 | 720 | 730 | 720 | 725 | 26,000 | 1,450 |
| 1994-02-25 | 685 | 685 | 685 | 685 | 4,000 | 1,370 |
| 1994-02-24 | 683 | 700 | 683 | 700 | 6,000 | 1,400 |
| 1994-02-23 | 681 | 681 | 681 | 681 | 6,000 | 1,362 |
| 1994-02-22 | 695 | 695 | 695 | 695 | 4,000 | 1,390 |
| 1994-02-21 | 704 | 704 | 691 | 691 | 2,000 | 1,382 |
| 1994-02-18 | 700 | 700 | 700 | 700 | 13,000 | 1,400 |
| 1994-02-17 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1994-02-16 | 688 | 700 | 688 | 700 | 9,000 | 1,400 |
| 1994-02-15 | 700 | 700 | 685 | 685 | 10,000 | 1,370 |
| 1994-02-14 | 690 | 690 | 690 | 690 | 6,000 | 1,380 |
| 1994-02-10 | 695 | 696 | 690 | 690 | 4,000 | 1,380 |
| 1994-02-09 | 712 | 712 | 711 | 711 | 2,000 | 1,422 |
| 1994-02-08 | 720 | 720 | 710 | 710 | 10,000 | 1,420 |
| 1994-02-07 | 719 | 719 | 719 | 719 | 1,000 | 1,438 |
| 1994-02-02 | 775 | 775 | 770 | 770 | 2,000 | 1,540 |
| 1994-02-01 | 775 | 780 | 770 | 775 | 12,000 | 1,550 |
| 1994-01-26 | 720 | 720 | 710 | 720 | 14,000 | 1,440 |
| 1994-01-25 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1994-01-24 | 719 | 719 | 719 | 719 | 1,000 | 1,438 |
| 1994-01-21 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1994-01-20 | 720 | 720 | 720 | 720 | 9,000 | 1,440 |
| 1994-01-19 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1994-01-18 | 721 | 721 | 710 | 720 | 5,000 | 1,440 |
| 1994-01-17 | 720 | 720 | 720 | 720 | 6,000 | 1,440 |
| 1994-01-14 | 705 | 710 | 705 | 706 | 8,000 | 1,412 |
| 1994-01-13 | 710 | 710 | 710 | 710 | 4,000 | 1,420 |
| 1994-01-11 | 690 | 691 | 680 | 680 | 21,000 | 1,360 |
| 1994-01-10 | 700 | 700 | 690 | 690 | 2,000 | 1,380 |
| 1994-01-07 | 690 | 690 | 690 | 690 | 3,000 | 1,380 |
| 1994-01-06 | 692 | 692 | 692 | 692 | 1,000 | 1,384 |
| 1994-01-05 | 690 | 692 | 690 | 692 | 6,000 | 1,384 |
| 1994-01-04 | 675 | 685 | 675 | 685 | 2,000 | 1,370 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
