1966 (株)高田工業所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 178 | 178 | 178 | 178 | 6,000 | 356 |
| 2002-12-27 | 162 | 162 | 161 | 161 | 4,000 | 322 |
| 2002-12-26 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2002-12-25 | 154 | 156 | 154 | 156 | 5,000 | 312 |
| 2002-12-24 | 153 | 153 | 153 | 153 | 2,000 | 306 |
| 2002-12-20 | 153 | 153 | 153 | 153 | 3,000 | 306 |
| 2002-12-19 | 152 | 152 | 152 | 152 | 2,000 | 304 |
| 2002-12-18 | 155 | 155 | 150 | 150 | 8,000 | 300 |
| 2002-12-17 | 154 | 160 | 154 | 155 | 7,000 | 310 |
| 2002-12-16 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2002-12-13 | 208 | 208 | 208 | 208 | 13,000 | 416 |
| 2002-12-12 | 158 | 158 | 158 | 158 | 2,000 | 316 |
| 2002-12-11 | 156 | 157 | 156 | 157 | 3,000 | 314 |
| 2002-12-10 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2002-12-09 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2002-12-05 | 154 | 154 | 154 | 154 | 2,000 | 308 |
| 2002-12-03 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2002-11-27 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2002-11-22 | 185 | 185 | 185 | 185 | 7,000 | 370 |
| 2002-11-20 | 185 | 185 | 185 | 185 | 7,000 | 370 |
| 2002-11-18 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2002-11-14 | 188 | 188 | 188 | 188 | 3,000 | 376 |
| 2002-11-05 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2002-10-25 | 194 | 194 | 194 | 194 | 4,000 | 388 |
| 2002-10-24 | 210 | 210 | 210 | 210 | 7,000 | 420 |
| 2002-10-22 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2002-10-18 | 210 | 210 | 210 | 210 | 9,000 | 420 |
| 2002-10-15 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2002-10-04 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2002-09-30 | 270 | 280 | 230 | 230 | 5,000 | 460 |
| 2002-09-27 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2002-09-26 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2002-09-20 | 226 | 240 | 226 | 240 | 8,000 | 480 |
| 2002-09-18 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2002-08-29 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2002-08-28 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2002-08-27 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2002-08-26 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2002-08-21 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2002-08-20 | 245 | 245 | 245 | 245 | 5,000 | 490 |
| 2002-08-12 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2002-07-31 | 243 | 244 | 243 | 244 | 2,000 | 488 |
| 2002-07-30 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2002-07-26 | 292 | 292 | 292 | 292 | 3,000 | 584 |
| 2002-07-25 | 292 | 292 | 292 | 292 | 10,000 | 584 |
| 2002-07-24 | 251 | 251 | 251 | 251 | 2,000 | 502 |
| 2002-07-22 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2002-07-19 | 250 | 251 | 250 | 251 | 3,000 | 502 |
| 2002-07-18 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2002-07-11 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2002-07-05 | 270 | 270 | 270 | 270 | 4,000 | 540 |
| 2002-07-03 | 245 | 245 | 244 | 244 | 2,000 | 488 |
| 2002-07-02 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2002-07-01 | 243 | 243 | 243 | 243 | 8,000 | 486 |
| 2002-06-28 | 243 | 243 | 243 | 243 | 2,000 | 486 |
| 2002-06-27 | 273 | 273 | 273 | 273 | 3,000 | 546 |
| 2002-06-26 | 270 | 274 | 270 | 274 | 3,000 | 548 |
| 2002-06-25 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2002-06-24 | 242 | 250 | 242 | 250 | 2,000 | 500 |
| 2002-06-20 | 241 | 241 | 241 | 241 | 2,000 | 482 |
| 2002-06-17 | 240 | 240 | 240 | 240 | 4,000 | 480 |
| 2002-06-10 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2002-06-03 | 260 | 260 | 260 | 260 | 4,000 | 520 |
| 2002-05-31 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2002-05-28 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2002-05-27 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2002-05-24 | 275 | 275 | 260 | 260 | 5,000 | 520 |
| 2002-05-23 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2002-05-22 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2002-05-20 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2002-05-17 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2002-05-16 | 235 | 245 | 235 | 245 | 2,000 | 490 |
| 2002-05-15 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2002-05-14 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2002-05-13 | 245 | 250 | 245 | 250 | 2,000 | 500 |
| 2002-05-07 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2002-05-02 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2002-04-30 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2002-04-24 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 2002-04-23 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2002-04-22 | 260 | 260 | 258 | 258 | 3,000 | 516 |
| 2002-04-19 | 258 | 258 | 258 | 258 | 4,000 | 516 |
| 2002-04-18 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2002-04-04 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2002-04-03 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2002-03-27 | 294 | 294 | 294 | 294 | 3,000 | 588 |
| 2002-03-26 | 294 | 294 | 294 | 294 | 2,000 | 588 |
| 2002-03-25 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2002-03-22 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2002-03-20 | 273 | 273 | 273 | 273 | 2,000 | 546 |
| 2002-03-19 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2002-02-28 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2002-02-27 | 273 | 273 | 273 | 273 | 2,000 | 546 |
| 2002-02-25 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2002-02-22 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2002-02-20 | 236 | 263 | 236 | 263 | 8,000 | 526 |
| 2002-01-25 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2002-01-24 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2002-01-22 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2002-01-18 | 243 | 243 | 242 | 242 | 6,000 | 484 |
| 2002-01-15 | 246 | 246 | 242 | 242 | 2,000 | 484 |
| 2002-01-10 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2002-01-09 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2002-01-08 | 262 | 262 | 262 | 262 | 1,000 | 524 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
