1966 (株)高田工業所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 1999-12-27 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 1999-12-24 | 320 | 320 | 240 | 240 | 5,000 | 480 |
| 1999-12-20 | 330 | 330 | 320 | 320 | 7,000 | 640 |
| 1999-12-09 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 1999-12-06 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 1999-12-03 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 1999-12-02 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1999-11-30 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 1999-11-25 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1999-11-24 | 270 | 270 | 270 | 270 | 4,000 | 540 |
| 1999-11-22 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1999-11-19 | 241 | 241 | 241 | 241 | 8,000 | 482 |
| 1999-11-18 | 269 | 294 | 269 | 294 | 2,000 | 588 |
| 1999-11-16 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 1999-11-15 | 240 | 240 | 240 | 240 | 4,000 | 480 |
| 1999-11-05 | 238 | 238 | 238 | 238 | 2,000 | 476 |
| 1999-11-02 | 273 | 273 | 273 | 273 | 2,000 | 546 |
| 1999-10-29 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 1999-10-27 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 1999-10-26 | 273 | 273 | 273 | 273 | 2,000 | 546 |
| 1999-10-25 | 280 | 280 | 273 | 273 | 2,000 | 546 |
| 1999-10-22 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 1999-10-21 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 1999-10-20 | 271 | 271 | 271 | 271 | 7,000 | 542 |
| 1999-10-19 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 1999-10-15 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1999-10-07 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 1999-10-06 | 302 | 302 | 276 | 276 | 3,000 | 552 |
| 1999-10-04 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1999-09-27 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1999-09-24 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 1999-09-22 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 1999-09-21 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 1999-09-20 | 319 | 320 | 309 | 315 | 15,000 | 630 |
| 1999-09-16 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1999-09-14 | 297 | 297 | 291 | 291 | 3,000 | 582 |
| 1999-09-13 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 1999-09-09 | 297 | 297 | 297 | 297 | 5,000 | 594 |
| 1999-09-07 | 297 | 297 | 297 | 297 | 2,000 | 594 |
| 1999-09-06 | 302 | 302 | 301 | 301 | 2,000 | 602 |
| 1999-09-02 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1999-08-25 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1999-08-24 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1999-08-23 | 329 | 329 | 324 | 324 | 4,000 | 648 |
| 1999-08-20 | 329 | 329 | 329 | 329 | 2,000 | 658 |
| 1999-08-18 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 1999-08-05 | 302 | 302 | 301 | 301 | 2,000 | 602 |
| 1999-08-03 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1999-07-29 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1999-07-26 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 1999-07-23 | 345 | 345 | 345 | 345 | 7,000 | 690 |
| 1999-07-21 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 1999-07-19 | 345 | 355 | 345 | 355 | 16,000 | 710 |
| 1999-07-09 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 1999-07-08 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1999-07-06 | 311 | 370 | 311 | 370 | 11,000 | 740 |
| 1999-07-05 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 1999-07-02 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1999-07-01 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1999-06-30 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1999-06-29 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1999-06-28 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1999-06-25 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1999-06-24 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1999-06-23 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1999-06-22 | 293 | 293 | 292 | 292 | 8,000 | 584 |
| 1999-06-21 | 291 | 291 | 291 | 291 | 3,000 | 582 |
| 1999-06-18 | 317 | 317 | 307 | 317 | 7,000 | 634 |
| 1999-06-16 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 1999-06-11 | 307 | 307 | 307 | 307 | 2,000 | 614 |
| 1999-06-07 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 1999-06-04 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 1999-06-03 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 1999-06-02 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1999-05-25 | 354 | 354 | 350 | 350 | 4,000 | 700 |
| 1999-05-24 | 360 | 360 | 360 | 360 | 4,000 | 720 |
| 1999-05-21 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 1999-05-20 | 304 | 320 | 304 | 320 | 4,000 | 640 |
| 1999-05-19 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 1999-05-18 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1999-05-17 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1999-05-07 | 370 | 378 | 370 | 378 | 6,000 | 756 |
| 1999-04-26 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1999-04-23 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1999-04-22 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1999-04-20 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 1999-04-13 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1999-04-07 | 340 | 340 | 291 | 291 | 3,000 | 582 |
| 1999-04-05 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1999-04-02 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 1999-03-24 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 1999-03-23 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1999-03-19 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 1999-03-18 | 306 | 306 | 305 | 305 | 3,000 | 610 |
| 1999-03-08 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 1999-03-04 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1999-03-02 | 364 | 364 | 364 | 364 | 1,000 | 728 |
| 1999-02-24 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 1999-02-22 | 360 | 370 | 360 | 370 | 5,000 | 740 |
| 1999-02-19 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1999-02-18 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1999-02-17 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 1999-02-09 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 1999-02-05 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1999-02-04 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1999-02-02 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 1999-01-27 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 1999-01-25 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1999-01-22 | 360 | 360 | 360 | 360 | 4,000 | 720 |
| 1999-01-21 | 350 | 355 | 350 | 355 | 3,000 | 710 |
| 1999-01-20 | 355 | 355 | 355 | 355 | 5,000 | 710 |
| 1999-01-19 | 358 | 358 | 355 | 355 | 3,000 | 710 |
| 1999-01-18 | 355 | 355 | 355 | 355 | 4,000 | 710 |
| 1999-01-14 | 355 | 355 | 355 | 355 | 3,000 | 710 |
| 1999-01-13 | 350 | 355 | 350 | 355 | 8,000 | 710 |
| 1999-01-12 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1999-01-11 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1999-01-07 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1999-01-06 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 1999-01-05 | 340 | 340 | 340 | 340 | 1,000 | 680 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
