1966 (株)高田工業所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-12-25 | 299 | 300 | 299 | 300 | 2,000 | 600 |
| 2000-12-22 | 301 | 301 | 300 | 300 | 3,000 | 600 |
| 2000-12-20 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2000-12-13 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-12-11 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-12-08 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-12-07 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-12-06 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-12-05 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2000-12-04 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2000-11-24 | 295 | 300 | 295 | 300 | 4,000 | 600 |
| 2000-11-22 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2000-11-21 | 280 | 300 | 280 | 300 | 5,000 | 600 |
| 2000-11-20 | 240 | 250 | 240 | 250 | 3,000 | 500 |
| 2000-11-17 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2000-11-14 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2000-11-07 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2000-10-31 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-10-25 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2000-10-24 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2000-10-20 | 292 | 292 | 292 | 292 | 4,000 | 584 |
| 2000-10-17 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2000-10-12 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2000-10-04 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2000-09-28 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2000-09-25 | 270 | 294 | 270 | 294 | 2,000 | 588 |
| 2000-09-22 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2000-09-21 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-09-20 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2000-09-11 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2000-09-06 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2000-09-04 | 270 | 350 | 270 | 350 | 2,000 | 700 |
| 2000-08-31 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2000-08-29 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2000-08-24 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2000-08-23 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2000-08-18 | 277 | 277 | 277 | 277 | 2,000 | 554 |
| 2000-08-15 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2000-08-11 | 269 | 269 | 269 | 269 | 2,000 | 538 |
| 2000-08-10 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2000-07-27 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2000-07-26 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2000-07-25 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2000-07-24 | 350 | 350 | 350 | 350 | 12,000 | 700 |
| 2000-07-21 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2000-07-19 | 272 | 291 | 272 | 290 | 6,000 | 580 |
| 2000-07-14 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2000-07-10 | 360 | 360 | 360 | 360 | 4,000 | 720 |
| 2000-07-07 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2000-07-06 | 350 | 350 | 340 | 340 | 7,000 | 680 |
| 2000-07-05 | 335 | 335 | 331 | 331 | 8,000 | 662 |
| 2000-07-04 | 332 | 332 | 331 | 331 | 13,000 | 662 |
| 2000-07-03 | 278 | 278 | 252 | 252 | 2,000 | 504 |
| 2000-06-30 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2000-06-29 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2000-06-28 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2000-06-23 | 260 | 260 | 251 | 251 | 5,000 | 502 |
| 2000-06-22 | 260 | 260 | 250 | 250 | 2,000 | 500 |
| 2000-06-21 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2000-06-20 | 251 | 260 | 251 | 260 | 6,000 | 520 |
| 2000-06-19 | 245 | 250 | 245 | 250 | 2,000 | 500 |
| 2000-06-16 | 245 | 245 | 245 | 245 | 3,000 | 490 |
| 2000-06-15 | 245 | 265 | 245 | 250 | 5,000 | 500 |
| 2000-06-09 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2000-06-05 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2000-06-02 | 245 | 245 | 245 | 245 | 5,000 | 490 |
| 2000-06-01 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2000-05-31 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2000-05-24 | 264 | 264 | 260 | 260 | 5,000 | 520 |
| 2000-05-23 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 2000-05-22 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2000-05-19 | 263 | 270 | 263 | 270 | 5,000 | 540 |
| 2000-05-10 | 270 | 270 | 251 | 270 | 3,000 | 540 |
| 2000-05-09 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-04-25 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-04-24 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 2000-04-21 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2000-04-20 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 2000-04-14 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2000-04-13 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2000-04-12 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2000-04-11 | 268 | 268 | 268 | 268 | 5,000 | 536 |
| 2000-03-27 | 290 | 290 | 261 | 261 | 7,000 | 522 |
| 2000-03-24 | 289 | 290 | 289 | 290 | 6,000 | 580 |
| 2000-03-23 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2000-03-21 | 319 | 319 | 319 | 319 | 2,000 | 638 |
| 2000-03-17 | 319 | 319 | 319 | 319 | 4,000 | 638 |
| 2000-03-06 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2000-03-02 | 320 | 320 | 272 | 272 | 5,000 | 544 |
| 2000-02-29 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2000-02-25 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2000-02-24 | 299 | 299 | 299 | 299 | 4,000 | 598 |
| 2000-02-22 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2000-02-18 | 261 | 300 | 261 | 300 | 17,000 | 600 |
| 2000-02-16 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2000-02-14 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2000-02-10 | 255 | 280 | 255 | 280 | 7,000 | 560 |
| 2000-02-08 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2000-02-04 | 255 | 280 | 255 | 280 | 2,000 | 560 |
| 2000-02-03 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2000-02-02 | 316 | 316 | 315 | 315 | 3,000 | 630 |
| 2000-02-01 | 310 | 315 | 310 | 315 | 3,000 | 630 |
| 2000-01-31 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2000-01-28 | 310 | 310 | 310 | 310 | 7,000 | 620 |
| 2000-01-27 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2000-01-25 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2000-01-24 | 279 | 279 | 250 | 250 | 6,000 | 500 |
| 2000-01-20 | 250 | 250 | 246 | 246 | 9,000 | 492 |
| 2000-01-18 | 295 | 295 | 246 | 250 | 4,000 | 500 |
| 2000-01-17 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2000-01-13 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2000-01-05 | 256 | 256 | 256 | 256 | 1,000 | 512 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
