1966 (株)高田工業所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 1996-12-24 | 485 | 485 | 485 | 485 | 4,000 | 970 |
| 1996-12-20 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 1996-12-19 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 1996-12-18 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 1996-12-17 | 500 | 500 | 490 | 490 | 8,000 | 980 |
| 1996-12-16 | 500 | 500 | 500 | 500 | 7,000 | 1,000 |
| 1996-12-13 | 500 | 500 | 500 | 500 | 10,000 | 1,000 |
| 1996-12-12 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 1996-12-11 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1996-12-10 | 510 | 510 | 510 | 510 | 5,000 | 1,020 |
| 1996-12-09 | 510 | 530 | 510 | 530 | 11,000 | 1,060 |
| 1996-12-06 | 520 | 520 | 500 | 500 | 5,000 | 1,000 |
| 1996-12-05 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 1996-12-04 | 550 | 550 | 540 | 540 | 4,000 | 1,080 |
| 1996-12-03 | 551 | 551 | 550 | 550 | 3,000 | 1,100 |
| 1996-11-29 | 545 | 545 | 545 | 545 | 7,000 | 1,090 |
| 1996-11-28 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1996-11-26 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1996-11-25 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1996-11-22 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1996-11-21 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1996-11-20 | 579 | 580 | 579 | 580 | 4,000 | 1,160 |
| 1996-11-19 | 579 | 579 | 579 | 579 | 1,000 | 1,158 |
| 1996-11-18 | 575 | 579 | 575 | 579 | 2,000 | 1,158 |
| 1996-11-15 | 584 | 585 | 584 | 585 | 6,000 | 1,170 |
| 1996-11-14 | 580 | 585 | 580 | 585 | 2,000 | 1,170 |
| 1996-11-12 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 1996-11-11 | 565 | 565 | 565 | 565 | 2,000 | 1,130 |
| 1996-11-07 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 1996-11-06 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 1996-11-05 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1996-11-01 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1996-10-31 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1996-10-24 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1996-10-23 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1996-10-21 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 1996-10-18 | 614 | 614 | 614 | 614 | 3,000 | 1,228 |
| 1996-10-15 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 1996-10-08 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 1996-10-07 | 600 | 600 | 600 | 600 | 6,000 | 1,200 |
| 1996-10-04 | 606 | 606 | 606 | 606 | 7,000 | 1,212 |
| 1996-10-03 | 621 | 621 | 621 | 621 | 5,000 | 1,242 |
| 1996-10-02 | 619 | 620 | 619 | 620 | 3,000 | 1,240 |
| 1996-10-01 | 655 | 655 | 619 | 619 | 4,000 | 1,238 |
| 1996-09-27 | 675 | 675 | 675 | 675 | 5,000 | 1,350 |
| 1996-09-26 | 675 | 675 | 675 | 675 | 2,000 | 1,350 |
| 1996-09-25 | 680 | 680 | 680 | 680 | 3,000 | 1,360 |
| 1996-09-20 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1996-09-18 | 690 | 690 | 680 | 680 | 2,000 | 1,360 |
| 1996-09-17 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1996-09-13 | 670 | 670 | 660 | 670 | 7,000 | 1,340 |
| 1996-09-12 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 1996-09-10 | 656 | 656 | 656 | 656 | 2,000 | 1,312 |
| 1996-09-09 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1996-09-05 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1996-09-04 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-09-03 | 655 | 655 | 640 | 640 | 4,000 | 1,280 |
| 1996-09-02 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 1996-08-30 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1996-08-29 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 1996-08-28 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-08-27 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-08-23 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 1996-08-22 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 1996-08-21 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-08-20 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 1996-08-19 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 1996-08-16 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-08-15 | 650 | 650 | 640 | 640 | 5,000 | 1,280 |
| 1996-08-14 | 650 | 650 | 645 | 650 | 3,000 | 1,300 |
| 1996-08-12 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-08-09 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1996-08-07 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-08-06 | 655 | 655 | 655 | 655 | 2,000 | 1,310 |
| 1996-08-05 | 660 | 660 | 660 | 660 | 3,000 | 1,320 |
| 1996-08-02 | 669 | 669 | 660 | 661 | 6,000 | 1,322 |
| 1996-08-01 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-07-29 | 655 | 655 | 655 | 655 | 2,000 | 1,310 |
| 1996-07-26 | 675 | 675 | 675 | 675 | 1,000 | 1,350 |
| 1996-07-24 | 677 | 677 | 677 | 677 | 2,000 | 1,354 |
| 1996-07-23 | 696 | 696 | 696 | 696 | 1,000 | 1,392 |
| 1996-07-22 | 696 | 696 | 696 | 696 | 4,000 | 1,392 |
| 1996-07-18 | 739 | 739 | 739 | 739 | 1,000 | 1,478 |
| 1996-07-17 | 745 | 755 | 745 | 755 | 2,000 | 1,510 |
| 1996-07-16 | 740 | 755 | 740 | 750 | 33,000 | 1,500 |
| 1996-07-15 | 740 | 750 | 740 | 750 | 42,000 | 1,500 |
| 1996-07-12 | 730 | 740 | 720 | 740 | 12,000 | 1,480 |
| 1996-07-11 | 730 | 730 | 719 | 730 | 13,000 | 1,460 |
| 1996-07-10 | 720 | 720 | 720 | 720 | 4,000 | 1,440 |
| 1996-07-08 | 690 | 700 | 690 | 700 | 9,000 | 1,400 |
| 1996-07-05 | 699 | 700 | 699 | 700 | 4,000 | 1,400 |
| 1996-07-04 | 661 | 700 | 660 | 700 | 11,000 | 1,400 |
| 1996-07-03 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 1996-07-02 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1996-06-27 | 630 | 630 | 630 | 630 | 8,000 | 1,260 |
| 1996-06-25 | 633 | 650 | 633 | 650 | 3,000 | 1,300 |
| 1996-06-24 | 649 | 650 | 635 | 635 | 5,000 | 1,270 |
| 1996-06-21 | 645 | 650 | 645 | 650 | 8,000 | 1,300 |
| 1996-06-20 | 644 | 645 | 644 | 645 | 3,000 | 1,290 |
| 1996-06-19 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-06-18 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1996-06-14 | 649 | 649 | 630 | 630 | 8,000 | 1,260 |
| 1996-06-13 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 1996-06-12 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1996-06-10 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1996-06-07 | 633 | 633 | 603 | 603 | 4,000 | 1,206 |
| 1996-06-06 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 1996-06-04 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-06-03 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-05-30 | 651 | 651 | 636 | 636 | 2,000 | 1,272 |
| 1996-05-29 | 645 | 645 | 645 | 645 | 2,000 | 1,290 |
| 1996-05-27 | 669 | 669 | 655 | 655 | 2,000 | 1,310 |
| 1996-05-22 | 669 | 669 | 669 | 669 | 1,000 | 1,338 |
| 1996-05-21 | 700 | 700 | 700 | 700 | 13,000 | 1,400 |
| 1996-05-20 | 711 | 711 | 711 | 711 | 9,000 | 1,422 |
| 1996-05-16 | 651 | 651 | 631 | 651 | 19,000 | 1,302 |
| 1996-05-15 | 650 | 650 | 650 | 650 | 8,000 | 1,300 |
| 1996-05-09 | 651 | 651 | 651 | 651 | 1,000 | 1,302 |
| 1996-05-08 | 651 | 651 | 651 | 651 | 1,000 | 1,302 |
| 1996-05-07 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-05-02 | 660 | 661 | 660 | 661 | 5,000 | 1,322 |
| 1996-05-01 | 660 | 660 | 650 | 650 | 2,000 | 1,300 |
| 1996-04-26 | 660 | 661 | 660 | 660 | 4,000 | 1,320 |
| 1996-04-25 | 651 | 660 | 650 | 660 | 10,000 | 1,320 |
| 1996-04-22 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-04-19 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 1996-04-18 | 650 | 660 | 650 | 660 | 6,000 | 1,320 |
| 1996-04-17 | 640 | 650 | 640 | 645 | 4,000 | 1,290 |
| 1996-04-16 | 600 | 630 | 600 | 630 | 9,000 | 1,260 |
| 1996-04-15 | 600 | 618 | 600 | 600 | 6,000 | 1,200 |
| 1996-04-12 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1996-04-08 | 590 | 590 | 582 | 582 | 3,000 | 1,164 |
| 1996-04-05 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1996-04-04 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 1996-04-02 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 1996-03-29 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1996-03-27 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 1996-03-25 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1996-03-22 | 591 | 591 | 580 | 580 | 8,000 | 1,160 |
| 1996-03-21 | 615 | 615 | 590 | 590 | 3,000 | 1,180 |
| 1996-03-19 | 606 | 606 | 606 | 606 | 1,000 | 1,212 |
| 1996-03-18 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 1996-03-15 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1996-03-14 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1996-03-13 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1996-03-08 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1996-03-07 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1996-03-06 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 1996-03-05 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 1996-03-04 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1996-02-28 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1996-02-26 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1996-02-22 | 587 | 590 | 587 | 590 | 3,000 | 1,180 |
| 1996-02-21 | 585 | 585 | 585 | 585 | 6,000 | 1,170 |
| 1996-02-20 | 615 | 615 | 615 | 615 | 2,000 | 1,230 |
| 1996-02-16 | 615 | 615 | 615 | 615 | 2,000 | 1,230 |
| 1996-02-15 | 615 | 615 | 615 | 615 | 3,000 | 1,230 |
| 1996-02-14 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 1996-02-13 | 588 | 588 | 587 | 587 | 2,000 | 1,174 |
| 1996-02-08 | 590 | 590 | 585 | 585 | 3,000 | 1,170 |
| 1996-02-07 | 589 | 590 | 589 | 590 | 3,000 | 1,180 |
| 1996-02-06 | 590 | 590 | 590 | 590 | 5,000 | 1,180 |
| 1996-02-05 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1996-02-02 | 610 | 620 | 610 | 620 | 5,000 | 1,240 |
| 1996-02-01 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 1996-01-31 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 1996-01-30 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 1996-01-29 | 590 | 590 | 590 | 590 | 5,000 | 1,180 |
| 1996-01-26 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1996-01-25 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1996-01-24 | 590 | 590 | 590 | 590 | 6,000 | 1,180 |
| 1996-01-23 | 609 | 609 | 600 | 600 | 5,000 | 1,200 |
| 1996-01-22 | 611 | 611 | 611 | 611 | 1,000 | 1,222 |
| 1996-01-18 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 1996-01-16 | 625 | 625 | 625 | 625 | 5,000 | 1,250 |
| 1996-01-12 | 605 | 605 | 580 | 580 | 6,000 | 1,160 |
| 1996-01-10 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 1996-01-09 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1996-01-08 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 1996-01-05 | 629 | 629 | 629 | 629 | 2,000 | 1,258 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
