1966 (株)高田工業所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 620 | 630 | 620 | 630 | 2,000 | 1,260 |
| 1995-12-27 | 620 | 620 | 620 | 620 | 3,000 | 1,240 |
| 1995-12-26 | 620 | 620 | 620 | 620 | 5,000 | 1,240 |
| 1995-12-25 | 600 | 620 | 600 | 620 | 4,000 | 1,240 |
| 1995-12-22 | 594 | 620 | 593 | 620 | 27,000 | 1,240 |
| 1995-12-21 | 589 | 589 | 588 | 588 | 4,000 | 1,176 |
| 1995-12-20 | 565 | 565 | 565 | 565 | 2,000 | 1,130 |
| 1995-12-19 | 570 | 570 | 560 | 560 | 2,000 | 1,120 |
| 1995-12-18 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 1995-12-15 | 552 | 552 | 550 | 551 | 5,000 | 1,102 |
| 1995-12-14 | 551 | 551 | 550 | 550 | 5,000 | 1,100 |
| 1995-12-12 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1995-12-11 | 560 | 590 | 560 | 590 | 24,000 | 1,180 |
| 1995-12-08 | 511 | 540 | 510 | 540 | 63,000 | 1,080 |
| 1995-12-07 | 518 | 518 | 511 | 511 | 13,000 | 1,022 |
| 1995-12-06 | 539 | 539 | 520 | 520 | 4,000 | 1,040 |
| 1995-12-05 | 541 | 541 | 540 | 540 | 4,000 | 1,080 |
| 1995-12-04 | 520 | 540 | 520 | 540 | 13,000 | 1,080 |
| 1995-12-01 | 491 | 500 | 491 | 500 | 4,000 | 1,000 |
| 1995-11-30 | 492 | 492 | 491 | 491 | 2,000 | 982 |
| 1995-11-28 | 470 | 470 | 465 | 465 | 2,000 | 930 |
| 1995-11-24 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1995-11-22 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1995-11-21 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 1995-11-20 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 1995-11-17 | 493 | 493 | 490 | 490 | 2,000 | 980 |
| 1995-11-16 | 490 | 490 | 490 | 490 | 6,000 | 980 |
| 1995-11-15 | 490 | 490 | 490 | 490 | 5,000 | 980 |
| 1995-11-09 | 490 | 495 | 490 | 490 | 18,000 | 980 |
| 1995-11-07 | 490 | 495 | 490 | 490 | 5,000 | 980 |
| 1995-11-06 | 500 | 500 | 495 | 495 | 2,000 | 990 |
| 1995-11-02 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 1995-10-31 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 1995-10-26 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1995-10-25 | 504 | 504 | 503 | 503 | 2,000 | 1,006 |
| 1995-10-23 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 1995-10-20 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 1995-10-18 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1995-10-17 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 1995-10-16 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 1995-10-13 | 475 | 475 | 475 | 475 | 5,000 | 950 |
| 1995-10-09 | 469 | 469 | 469 | 469 | 2,000 | 938 |
| 1995-10-05 | 518 | 518 | 518 | 518 | 1,000 | 1,036 |
| 1995-10-04 | 518 | 518 | 518 | 518 | 1,000 | 1,036 |
| 1995-09-25 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 1995-09-22 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 1995-09-20 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 1995-09-19 | 530 | 540 | 530 | 540 | 9,000 | 1,080 |
| 1995-09-18 | 540 | 540 | 530 | 540 | 18,000 | 1,080 |
| 1995-09-12 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 1995-09-06 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 1995-09-05 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1995-09-04 | 539 | 540 | 539 | 540 | 11,000 | 1,080 |
| 1995-09-01 | 540 | 540 | 540 | 540 | 10,000 | 1,080 |
| 1995-08-30 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1995-08-29 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1995-08-25 | 540 | 540 | 540 | 540 | 3,000 | 1,080 |
| 1995-08-24 | 550 | 550 | 550 | 550 | 7,000 | 1,100 |
| 1995-08-23 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1995-08-22 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1995-08-21 | 560 | 560 | 550 | 550 | 2,000 | 1,100 |
| 1995-08-18 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1995-08-17 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1995-08-15 | 520 | 535 | 520 | 535 | 4,000 | 1,070 |
| 1995-08-11 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1995-08-10 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1995-08-08 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1995-08-07 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 1995-08-02 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 1995-08-01 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 1995-07-31 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1995-07-27 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1995-07-26 | 520 | 520 | 520 | 520 | 4,000 | 1,040 |
| 1995-07-25 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 1995-07-24 | 525 | 525 | 520 | 520 | 3,000 | 1,040 |
| 1995-07-20 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1995-07-19 | 520 | 520 | 520 | 520 | 4,000 | 1,040 |
| 1995-07-18 | 490 | 490 | 490 | 490 | 7,000 | 980 |
| 1995-07-17 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1995-07-14 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 1995-07-12 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 1995-07-11 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 1995-07-06 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 1995-07-05 | 480 | 480 | 480 | 480 | 6,000 | 960 |
| 1995-06-30 | 405 | 418 | 405 | 418 | 5,000 | 836 |
| 1995-06-29 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 1995-06-28 | 405 | 420 | 405 | 420 | 2,000 | 840 |
| 1995-06-26 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 1995-06-23 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1995-06-22 | 380 | 400 | 375 | 400 | 41,000 | 800 |
| 1995-06-21 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1995-06-20 | 389 | 389 | 389 | 389 | 3,000 | 778 |
| 1995-06-19 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1995-06-15 | 389 | 389 | 385 | 385 | 11,000 | 770 |
| 1995-06-13 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1995-06-09 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 1995-06-08 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 1995-06-07 | 400 | 400 | 395 | 395 | 8,000 | 790 |
| 1995-06-06 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1995-06-05 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 1995-06-02 | 406 | 406 | 405 | 405 | 2,000 | 810 |
| 1995-05-31 | 406 | 406 | 406 | 406 | 3,000 | 812 |
| 1995-05-30 | 406 | 406 | 406 | 406 | 2,000 | 812 |
| 1995-05-26 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 1995-05-23 | 509 | 509 | 509 | 509 | 1,000 | 1,018 |
| 1995-05-22 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1995-05-18 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1995-05-17 | 525 | 525 | 520 | 520 | 2,000 | 1,040 |
| 1995-05-16 | 525 | 525 | 525 | 525 | 4,000 | 1,050 |
| 1995-05-15 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 1995-05-12 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1995-05-09 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1995-05-08 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 1995-05-02 | 525 | 525 | 525 | 525 | 2,000 | 1,050 |
| 1995-05-01 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1995-04-25 | 510 | 510 | 510 | 510 | 4,000 | 1,020 |
| 1995-04-24 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 1995-04-20 | 489 | 500 | 489 | 500 | 2,000 | 1,000 |
| 1995-04-19 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1995-04-17 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1995-04-13 | 457 | 457 | 457 | 457 | 1,000 | 914 |
| 1995-04-06 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1995-04-05 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 1995-04-04 | 444 | 444 | 444 | 444 | 3,000 | 888 |
| 1995-03-30 | 440 | 440 | 435 | 435 | 2,000 | 870 |
| 1995-03-29 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 1995-03-27 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 1995-03-23 | 449 | 449 | 446 | 446 | 3,000 | 892 |
| 1995-03-22 | 448 | 450 | 448 | 450 | 3,000 | 900 |
| 1995-03-20 | 449 | 449 | 449 | 449 | 2,000 | 898 |
| 1995-03-17 | 450 | 450 | 448 | 448 | 4,000 | 896 |
| 1995-03-16 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1995-03-15 | 452 | 452 | 450 | 450 | 5,000 | 900 |
| 1995-03-14 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 1995-03-10 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 1995-03-07 | 492 | 492 | 492 | 492 | 2,000 | 984 |
| 1995-03-06 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 1995-03-02 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1995-02-24 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1995-02-22 | 576 | 576 | 576 | 576 | 2,000 | 1,152 |
| 1995-02-20 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 1995-02-15 | 554 | 554 | 550 | 550 | 8,000 | 1,100 |
| 1995-02-14 | 554 | 554 | 554 | 554 | 1,000 | 1,108 |
| 1995-02-13 | 530 | 540 | 530 | 540 | 6,000 | 1,080 |
| 1995-02-10 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 1995-02-07 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1995-02-06 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 1995-02-03 | 599 | 599 | 599 | 599 | 5,000 | 1,198 |
| 1995-02-02 | 630 | 635 | 630 | 635 | 3,000 | 1,270 |
| 1995-02-01 | 613 | 613 | 610 | 610 | 3,000 | 1,220 |
| 1995-01-31 | 664 | 664 | 649 | 649 | 13,000 | 1,298 |
| 1995-01-30 | 605 | 620 | 605 | 620 | 16,000 | 1,240 |
| 1995-01-27 | 590 | 595 | 585 | 595 | 4,000 | 1,190 |
| 1995-01-26 | 540 | 555 | 540 | 550 | 16,000 | 1,100 |
| 1995-01-25 | 532 | 540 | 515 | 540 | 8,000 | 1,080 |
| 1995-01-24 | 529 | 529 | 520 | 520 | 2,000 | 1,040 |
| 1995-01-23 | 540 | 540 | 539 | 539 | 3,000 | 1,078 |
| 1995-01-20 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 1995-01-19 | 550 | 550 | 550 | 550 | 5,000 | 1,100 |
| 1995-01-18 | 527 | 547 | 525 | 547 | 13,000 | 1,094 |
| 1995-01-13 | 525 | 525 | 522 | 522 | 9,000 | 1,044 |
| 1995-01-12 | 522 | 525 | 522 | 525 | 283,000 | 1,050 |
| 1995-01-11 | 535 | 535 | 532 | 532 | 2,000 | 1,064 |
| 1995-01-10 | 531 | 532 | 531 | 531 | 14,000 | 1,062 |
| 1995-01-09 | 531 | 531 | 531 | 531 | 1,000 | 1,062 |
| 1995-01-06 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1995-01-05 | 595 | 595 | 590 | 590 | 4,000 | 1,180 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
