1966 (株)高田工業所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 230 | 240 | 230 | 240 | 11,000 | 480 |
| 1997-12-26 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 1997-12-24 | 220 | 230 | 220 | 230 | 2,000 | 460 |
| 1997-12-22 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1997-12-19 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1997-12-18 | 220 | 230 | 220 | 230 | 31,000 | 460 |
| 1997-12-17 | 210 | 220 | 200 | 220 | 6,000 | 440 |
| 1997-12-16 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 1997-12-15 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1997-12-12 | 240 | 240 | 240 | 240 | 3,000 | 480 |
| 1997-12-10 | 260 | 260 | 260 | 260 | 5,000 | 520 |
| 1997-12-09 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1997-12-08 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1997-12-05 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1997-12-04 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1997-12-03 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 1997-12-02 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 1997-12-01 | 285 | 285 | 280 | 280 | 2,000 | 560 |
| 1997-11-21 | 370 | 370 | 370 | 370 | 9,000 | 740 |
| 1997-11-17 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1997-11-14 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1997-11-12 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 1997-11-11 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1997-11-10 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 1997-11-06 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 1997-11-05 | 305 | 305 | 300 | 300 | 3,000 | 600 |
| 1997-10-31 | 310 | 310 | 299 | 300 | 10,000 | 600 |
| 1997-10-21 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 1997-10-20 | 315 | 315 | 315 | 315 | 7,000 | 630 |
| 1997-10-16 | 290 | 290 | 285 | 285 | 5,000 | 570 |
| 1997-10-15 | 289 | 290 | 289 | 290 | 18,000 | 580 |
| 1997-10-14 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1997-10-08 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 1997-10-07 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 1997-10-06 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 1997-10-03 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 1997-10-02 | 295 | 295 | 285 | 285 | 3,000 | 570 |
| 1997-09-26 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1997-09-25 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 1997-09-22 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1997-09-18 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1997-09-16 | 324 | 324 | 324 | 324 | 3,000 | 648 |
| 1997-09-12 | 320 | 320 | 320 | 320 | 7,000 | 640 |
| 1997-09-09 | 324 | 324 | 320 | 320 | 2,000 | 640 |
| 1997-09-08 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 1997-09-05 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1997-09-03 | 330 | 330 | 330 | 330 | 10,000 | 660 |
| 1997-09-02 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1997-08-27 | 340 | 340 | 330 | 330 | 3,000 | 660 |
| 1997-08-25 | 345 | 345 | 345 | 345 | 3,000 | 690 |
| 1997-08-22 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 1997-08-21 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1997-08-20 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 1997-08-19 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 1997-08-15 | 350 | 355 | 350 | 355 | 9,000 | 710 |
| 1997-08-13 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1997-08-11 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1997-08-08 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1997-08-07 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 1997-08-05 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 1997-08-04 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1997-07-31 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 1997-07-28 | 413 | 413 | 413 | 413 | 4,000 | 826 |
| 1997-07-25 | 458 | 458 | 458 | 458 | 3,000 | 916 |
| 1997-07-24 | 456 | 470 | 456 | 460 | 12,000 | 920 |
| 1997-07-16 | 377 | 377 | 376 | 376 | 6,000 | 752 |
| 1997-07-15 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 1997-07-14 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1997-07-11 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1997-07-10 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1997-07-08 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 1997-07-07 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 1997-07-04 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1997-07-02 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1997-07-01 | 335 | 335 | 335 | 335 | 27,000 | 670 |
| 1997-06-30 | 345 | 345 | 335 | 335 | 20,000 | 670 |
| 1997-06-27 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 1997-06-26 | 331 | 331 | 330 | 330 | 10,000 | 660 |
| 1997-06-24 | 322 | 322 | 322 | 322 | 5,000 | 644 |
| 1997-06-20 | 333 | 333 | 330 | 332 | 6,000 | 664 |
| 1997-06-18 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1997-06-16 | 330 | 330 | 330 | 330 | 10,000 | 660 |
| 1997-06-13 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1997-06-12 | 335 | 335 | 320 | 320 | 2,000 | 640 |
| 1997-06-10 | 350 | 350 | 349 | 349 | 8,000 | 698 |
| 1997-06-09 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 1997-06-06 | 347 | 347 | 346 | 346 | 4,000 | 692 |
| 1997-06-05 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 1997-06-04 | 346 | 350 | 346 | 346 | 6,000 | 692 |
| 1997-06-03 | 346 | 347 | 346 | 346 | 3,000 | 692 |
| 1997-06-02 | 346 | 346 | 346 | 346 | 2,000 | 692 |
| 1997-05-29 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 1997-05-28 | 350 | 360 | 350 | 360 | 5,000 | 720 |
| 1997-05-22 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 1997-05-20 | 399 | 399 | 395 | 395 | 8,000 | 790 |
| 1997-05-19 | 390 | 395 | 387 | 391 | 34,000 | 782 |
| 1997-05-16 | 382 | 382 | 382 | 382 | 3,000 | 764 |
| 1997-05-15 | 373 | 373 | 373 | 373 | 5,000 | 746 |
| 1997-05-13 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 1997-05-08 | 369 | 370 | 369 | 370 | 3,000 | 740 |
| 1997-05-07 | 370 | 370 | 370 | 370 | 11,000 | 740 |
| 1997-05-06 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 1997-05-02 | 349 | 349 | 345 | 349 | 4,000 | 698 |
| 1997-04-30 | 350 | 355 | 350 | 350 | 4,000 | 700 |
| 1997-04-28 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 1997-04-25 | 339 | 346 | 339 | 346 | 15,000 | 692 |
| 1997-04-24 | 349 | 349 | 349 | 349 | 5,000 | 698 |
| 1997-04-16 | 233 | 250 | 233 | 250 | 5,000 | 500 |
| 1997-04-15 | 239 | 239 | 233 | 233 | 15,000 | 466 |
| 1997-04-14 | 234 | 234 | 234 | 234 | 2,000 | 468 |
| 1997-04-11 | 265 | 265 | 249 | 249 | 3,000 | 498 |
| 1997-04-09 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1997-04-07 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1997-04-04 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 1997-04-02 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1997-03-31 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1997-03-28 | 309 | 320 | 309 | 320 | 2,000 | 640 |
| 1997-03-27 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1997-03-26 | 297 | 305 | 297 | 305 | 3,000 | 610 |
| 1997-03-25 | 302 | 302 | 302 | 302 | 2,000 | 604 |
| 1997-03-21 | 365 | 365 | 350 | 350 | 3,000 | 700 |
| 1997-03-18 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 1997-03-14 | 380 | 380 | 380 | 380 | 8,000 | 760 |
| 1997-03-13 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 1997-03-12 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1997-03-07 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 1997-03-05 | 420 | 420 | 420 | 420 | 5,000 | 840 |
| 1997-03-04 | 420 | 420 | 410 | 410 | 2,000 | 820 |
| 1997-02-27 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1997-02-26 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1997-02-24 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1997-02-21 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1997-02-20 | 459 | 460 | 459 | 460 | 9,000 | 920 |
| 1997-02-18 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1997-02-14 | 455 | 455 | 455 | 455 | 7,000 | 910 |
| 1997-02-12 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 1997-02-06 | 530 | 530 | 530 | 530 | 5,000 | 1,060 |
| 1997-02-05 | 544 | 544 | 544 | 544 | 2,000 | 1,088 |
| 1997-01-31 | 480 | 489 | 480 | 489 | 11,000 | 978 |
| 1997-01-30 | 480 | 485 | 480 | 485 | 7,000 | 970 |
| 1997-01-22 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 1997-01-20 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1997-01-16 | 465 | 465 | 460 | 460 | 3,000 | 920 |
| 1997-01-14 | 465 | 465 | 465 | 465 | 5,000 | 930 |
| 1997-01-10 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1997-01-09 | 485 | 485 | 485 | 485 | 6,000 | 970 |
| 1997-01-07 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1997-01-06 | 490 | 490 | 490 | 490 | 1,000 | 980 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
