1966 (株)高田工業所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 125 | 138 | 125 | 138 | 3,500 | 138 |
| 2003-12-29 | 127 | 127 | 127 | 127 | 500 | 127 |
| 2003-12-26 | 127 | 127 | 127 | 127 | 500 | 127 |
| 2003-12-25 | 128 | 128 | 127 | 127 | 8,500 | 127 |
| 2003-12-24 | 128 | 130 | 128 | 128 | 1,500 | 128 |
| 2003-12-22 | 128 | 128 | 128 | 128 | 8,500 | 128 |
| 2003-12-19 | 128 | 128 | 128 | 128 | 6,500 | 128 |
| 2003-12-18 | 128 | 128 | 128 | 128 | 3,500 | 128 |
| 2003-12-17 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 2003-12-16 | 128 | 130 | 128 | 128 | 5,000 | 128 |
| 2003-12-15 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-12-11 | 133 | 133 | 133 | 133 | 1,500 | 133 |
| 2003-12-10 | 133 | 133 | 133 | 133 | 3,500 | 133 |
| 2003-12-09 | 133 | 133 | 133 | 133 | 10,000 | 133 |
| 2003-12-08 | 133 | 133 | 133 | 133 | 4,000 | 133 |
| 2003-12-05 | 132 | 132 | 132 | 132 | 3,000 | 132 |
| 2003-12-04 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2003-12-03 | 134 | 135 | 134 | 135 | 1,500 | 135 |
| 2003-12-01 | 135 | 135 | 133 | 133 | 6,000 | 133 |
| 2003-11-25 | 140 | 140 | 140 | 140 | 500 | 140 |
| 2003-11-21 | 140 | 140 | 140 | 140 | 4,500 | 140 |
| 2003-11-20 | 140 | 140 | 140 | 140 | 7,500 | 140 |
| 2003-11-18 | 140 | 140 | 140 | 140 | 2,500 | 140 |
| 2003-11-14 | 140 | 145 | 140 | 142 | 9,000 | 142 |
| 2003-11-13 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-11-12 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-11-10 | 140 | 145 | 140 | 145 | 5,500 | 145 |
| 2003-11-06 | 151 | 151 | 148 | 148 | 24,500 | 148 |
| 2003-11-05 | 151 | 151 | 148 | 148 | 14,000 | 148 |
| 2003-11-04 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2003-10-30 | 151 | 155 | 151 | 155 | 1,500 | 155 |
| 2003-10-29 | 158 | 158 | 150 | 150 | 3,000 | 150 |
| 2003-10-28 | 155 | 158 | 155 | 158 | 5,500 | 158 |
| 2003-10-27 | 152 | 153 | 152 | 153 | 8,500 | 153 |
| 2003-10-24 | 152 | 152 | 152 | 152 | 5,000 | 152 |
| 2003-10-23 | 151 | 151 | 151 | 151 | 1,500 | 151 |
| 2003-10-21 | 151 | 151 | 150 | 151 | 6,000 | 151 |
| 2003-10-20 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2003-10-17 | 149 | 150 | 149 | 150 | 4,000 | 150 |
| 2003-10-16 | 148 | 149 | 148 | 149 | 5,000 | 149 |
| 2003-10-15 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2003-10-14 | 150 | 151 | 149 | 149 | 3,000 | 149 |
| 2003-10-10 | 151 | 151 | 151 | 151 | 4,500 | 151 |
| 2003-10-09 | 150 | 151 | 149 | 151 | 13,000 | 151 |
| 2003-10-08 | 155 | 155 | 151 | 151 | 3,000 | 151 |
| 2003-10-07 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2003-10-06 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2003-09-30 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2003-09-25 | 151 | 160 | 151 | 160 | 1,000 | 160 |
| 2003-09-24 | 170 | 170 | 150 | 151 | 6,500 | 151 |
| 2003-09-19 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2003-09-12 | 151 | 170 | 151 | 170 | 6,500 | 170 |
| 2003-09-11 | 151 | 151 | 150 | 151 | 3,000 | 151 |
| 2003-09-10 | 149 | 149 | 149 | 149 | 500 | 149 |
| 2003-09-09 | 147 | 148 | 147 | 148 | 1,000 | 148 |
| 2003-09-08 | 145 | 145 | 145 | 145 | 500 | 145 |
| 2003-09-04 | 145 | 146 | 145 | 145 | 2,000 | 145 |
| 2003-09-03 | 152 | 152 | 140 | 144 | 7,500 | 144 |
| 2003-08-29 | 169 | 175 | 169 | 175 | 6,000 | 175 |
| 2003-08-28 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2003-08-27 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2003-08-26 | 170 | 170 | 159 | 159 | 7,500 | 159 |
| 2003-08-22 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2003-08-20 | 141 | 141 | 141 | 141 | 500 | 141 |
| 2003-08-18 | 138 | 140 | 138 | 138 | 2,500 | 138 |
| 2003-08-15 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-08-14 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2003-08-13 | 145 | 145 | 145 | 145 | 500 | 145 |
| 2003-08-12 | 145 | 145 | 145 | 145 | 500 | 145 |
| 2003-08-07 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2003-08-06 | 158 | 158 | 134 | 134 | 6,500 | 134 |
| 2003-08-05 | 164 | 168 | 163 | 168 | 5,500 | 168 |
| 2003-08-04 | 134 | 160 | 132 | 132 | 5,500 | 132 |
| 2003-08-01 | 125 | 125 | 120 | 120 | 2,000 | 120 |
| 2003-07-25 | 80 | 81 | 80 | 81 | 14,000 | 162 |
| 2003-07-24 | 77 | 80 | 77 | 80 | 4,000 | 160 |
| 2003-07-23 | 72 | 77 | 72 | 77 | 4,000 | 154 |
| 2003-07-22 | 70 | 70 | 70 | 70 | 3,000 | 140 |
| 2003-07-18 | 72 | 74 | 70 | 70 | 15,000 | 140 |
| 2003-07-17 | 70 | 70 | 70 | 70 | 3,000 | 140 |
| 2003-07-16 | 73 | 73 | 73 | 73 | 3,000 | 146 |
| 2003-07-15 | 70 | 70 | 70 | 70 | 3,000 | 140 |
| 2003-07-14 | 76 | 78 | 76 | 78 | 3,000 | 156 |
| 2003-07-11 | 83 | 83 | 76 | 76 | 6,000 | 152 |
| 2003-07-09 | 88 | 88 | 86 | 86 | 15,000 | 172 |
| 2003-07-08 | 92 | 94 | 92 | 94 | 20,000 | 188 |
| 2003-07-07 | 81 | 82 | 81 | 82 | 4,000 | 164 |
| 2003-07-04 | 84 | 84 | 81 | 81 | 4,000 | 162 |
| 2003-07-03 | 82 | 82 | 81 | 81 | 14,000 | 162 |
| 2003-07-02 | 79 | 83 | 79 | 79 | 36,000 | 158 |
| 2003-07-01 | 77 | 77 | 77 | 77 | 3,000 | 154 |
| 2003-06-30 | 74 | 74 | 74 | 74 | 3,000 | 148 |
| 2003-06-27 | 72 | 72 | 72 | 72 | 5,000 | 144 |
| 2003-06-26 | 77 | 77 | 77 | 77 | 3,000 | 154 |
| 2003-06-25 | 77 | 77 | 77 | 77 | 20,000 | 154 |
| 2003-06-24 | 73 | 77 | 73 | 77 | 4,000 | 154 |
| 2003-06-23 | 71 | 71 | 71 | 71 | 2,000 | 142 |
| 2003-06-20 | 69 | 69 | 69 | 69 | 5,000 | 138 |
| 2003-06-19 | 69 | 69 | 68 | 68 | 4,000 | 136 |
| 2003-06-18 | 68 | 68 | 68 | 68 | 1,000 | 136 |
| 2003-06-17 | 70 | 74 | 70 | 70 | 5,000 | 140 |
| 2003-06-16 | 74 | 74 | 65 | 72 | 9,000 | 144 |
| 2003-06-13 | 75 | 75 | 68 | 71 | 14,000 | 142 |
| 2003-06-11 | 68 | 68 | 68 | 68 | 1,000 | 136 |
| 2003-06-10 | 74 | 74 | 67 | 67 | 3,000 | 134 |
| 2003-06-04 | 64 | 65 | 64 | 65 | 3,000 | 130 |
| 2003-06-03 | 63 | 64 | 63 | 64 | 6,000 | 128 |
| 2003-06-02 | 75 | 75 | 66 | 67 | 4,000 | 134 |
| 2003-05-30 | 78 | 78 | 78 | 78 | 4,000 | 156 |
| 2003-05-29 | 93 | 93 | 85 | 85 | 2,000 | 170 |
| 2003-05-28 | 89 | 89 | 89 | 89 | 4,000 | 178 |
| 2003-05-27 | 89 | 89 | 89 | 89 | 5,000 | 178 |
| 2003-05-26 | 89 | 89 | 89 | 89 | 2,000 | 178 |
| 2003-05-23 | 90 | 90 | 88 | 88 | 5,000 | 176 |
| 2003-05-21 | 77 | 78 | 77 | 78 | 4,000 | 156 |
| 2003-05-20 | 70 | 76 | 70 | 76 | 5,000 | 152 |
| 2003-05-19 | 68 | 70 | 68 | 70 | 9,000 | 140 |
| 2003-05-16 | 72 | 72 | 63 | 65 | 22,000 | 130 |
| 2003-05-15 | 59 | 69 | 59 | 68 | 8,000 | 136 |
| 2003-05-14 | 63 | 63 | 59 | 59 | 4,000 | 118 |
| 2003-05-13 | 61 | 62 | 54 | 55 | 8,000 | 110 |
| 2003-05-12 | 59 | 60 | 56 | 56 | 7,000 | 112 |
| 2003-05-09 | 61 | 62 | 58 | 60 | 19,000 | 120 |
| 2003-05-08 | 62 | 68 | 60 | 60 | 4,000 | 120 |
| 2003-05-07 | 62 | 62 | 62 | 62 | 1,000 | 124 |
| 2003-05-02 | 64 | 72 | 62 | 72 | 3,000 | 144 |
| 2003-04-30 | 54 | 75 | 54 | 62 | 33,000 | 124 |
| 2003-04-28 | 52 | 52 | 52 | 52 | 14,000 | 104 |
| 2003-04-25 | 102 | 102 | 102 | 102 | 1,000 | 204 |
| 2003-04-24 | 100 | 102 | 100 | 102 | 8,000 | 204 |
| 2003-04-23 | 100 | 100 | 100 | 100 | 7,000 | 200 |
| 2003-04-22 | 99 | 100 | 99 | 100 | 4,000 | 200 |
| 2003-04-21 | 93 | 99 | 93 | 99 | 5,000 | 198 |
| 2003-04-18 | 83 | 93 | 83 | 93 | 10,000 | 186 |
| 2003-04-17 | 83 | 83 | 83 | 83 | 1,000 | 166 |
| 2003-04-15 | 80 | 80 | 80 | 80 | 1,000 | 160 |
| 2003-04-11 | 81 | 81 | 80 | 80 | 3,000 | 160 |
| 2003-04-09 | 85 | 85 | 82 | 85 | 4,000 | 170 |
| 2003-04-08 | 80 | 85 | 80 | 85 | 2,000 | 170 |
| 2003-04-07 | 80 | 80 | 80 | 80 | 2,000 | 160 |
| 2003-04-04 | 76 | 76 | 76 | 76 | 1,000 | 152 |
| 2003-04-03 | 76 | 76 | 76 | 76 | 1,000 | 152 |
| 2003-04-02 | 79 | 79 | 76 | 76 | 3,000 | 152 |
| 2003-03-27 | 94 | 94 | 94 | 94 | 7,000 | 188 |
| 2003-03-26 | 73 | 74 | 73 | 74 | 2,000 | 148 |
| 2003-03-25 | 85 | 85 | 70 | 70 | 18,000 | 140 |
| 2003-03-24 | 85 | 85 | 85 | 85 | 3,000 | 170 |
| 2003-03-20 | 80 | 85 | 78 | 78 | 28,000 | 156 |
| 2003-03-19 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2003-03-12 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 2003-03-06 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2003-03-04 | 111 | 111 | 111 | 111 | 1,000 | 222 |
| 2003-02-27 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2003-02-26 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2003-02-24 | 116 | 116 | 116 | 116 | 10,000 | 232 |
| 2003-02-21 | 119 | 119 | 116 | 116 | 6,000 | 232 |
| 2003-02-20 | 119 | 120 | 119 | 119 | 10,000 | 238 |
| 2003-02-19 | 120 | 121 | 119 | 119 | 5,000 | 238 |
| 2003-02-18 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2003-02-14 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 2003-02-12 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2003-02-07 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2003-02-06 | 126 | 126 | 125 | 125 | 4,000 | 250 |
| 2003-02-05 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2003-02-04 | 125 | 128 | 121 | 128 | 3,000 | 256 |
| 2003-02-03 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2003-01-31 | 131 | 131 | 131 | 131 | 2,000 | 262 |
| 2003-01-29 | 137 | 137 | 137 | 137 | 5,000 | 274 |
| 2003-01-28 | 136 | 137 | 136 | 137 | 3,000 | 274 |
| 2003-01-27 | 134 | 137 | 134 | 136 | 3,000 | 272 |
| 2003-01-24 | 134 | 134 | 134 | 134 | 2,000 | 268 |
| 2003-01-23 | 135 | 135 | 134 | 134 | 3,000 | 268 |
| 2003-01-22 | 137 | 137 | 135 | 135 | 3,000 | 270 |
| 2003-01-21 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 2003-01-20 | 148 | 148 | 148 | 148 | 9,000 | 296 |
| 2003-01-17 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2003-01-16 | 147 | 147 | 147 | 147 | 2,000 | 294 |
| 2003-01-15 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2003-01-10 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 2003-01-08 | 154 | 154 | 153 | 153 | 2,000 | 306 |
| 2003-01-07 | 153 | 153 | 153 | 153 | 1,000 | 306 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
