1966 (株)高田工業所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	524	535	522	535	66,000	535
2004-12-29	500	515	500	515	26,500	515
2004-12-28	500	500	495	496	23,500	496
2004-12-27	501	509	495	495	37,000	495
2004-12-24	497	523	490	495	111,500	495
2004-12-22	458	475	458	475	70,000	475
2004-12-21	450	458	450	455	36,500	455
2004-12-20	470	471	450	450	20,000	450
2004-12-17	455	464	455	460	28,500	460
2004-12-16	450	455	445	455	46,500	455
2004-12-15	430	447	421	447	62,000	447
2004-12-14	422	422	420	422	5,000	422
2004-12-13	420	420	420	420	7,000	420
2004-12-10	435	435	430	435	5,500	435
2004-12-09	435	435	420	420	6,500	420
2004-12-08	439	439	430	433	9,500	433
2004-12-07	459	459	445	445	31,000	445
2004-12-06	450	450	446	450	16,000	450
2004-12-03	419	438	419	435	19,000	435
2004-12-02	410	419	410	419	8,500	419
2004-12-01	405	410	405	407	3,000	407
2004-11-30	410	410	405	405	8,000	405
2004-11-29	411	420	407	407	19,500	407
2004-11-26	417	420	413	420	6,000	420
2004-11-25	420	420	415	420	13,500	420
2004-11-24	443	443	426	433	4,000	433
2004-11-22	444	444	427	444	22,500	444
2004-11-19	469	469	435	450	60,500	450
2004-11-18	455	474	450	463	40,500	463
2004-11-17	443	450	440	450	10,000	450
2004-11-16	476	476	445	447	43,000	447
2004-11-15	419	470	419	466	58,500	466
2004-11-12	415	418	415	418	17,500	418
2004-11-11	407	416	407	415	31,000	415
2004-11-10	405	412	401	412	26,000	412
2004-11-09	415	416	408	408	15,000	408
2004-11-08	413	413	405	410	40,500	410
2004-11-05	406	412	405	405	19,500	405
2004-11-04	400	405	400	405	39,000	405
2004-11-02	410	410	397	398	22,500	398
2004-11-01	427	427	410	410	30,500	410
2004-10-29	420	430	420	422	8,500	422
2004-10-28	434	434	421	430	2,500	430
2004-10-27	433	438	416	421	33,000	421
2004-10-26	425	430	418	427	17,500	427
2004-10-25	440	440	422	422	19,000	422
2004-10-22	417	426	411	411	4,500	411
2004-10-21	420	423	405	408	29,500	408
2004-10-20	438	439	419	435	27,500	435
2004-10-19	463	465	441	445	18,500	445
2004-10-18	430	470	430	458	56,500	458
2004-10-15	420	425	420	425	14,500	425
2004-10-14	421	425	418	425	26,000	425
2004-10-13	420	430	415	425	59,500	425
2004-10-12	408	430	405	416	41,500	416
2004-10-08	405	415	400	405	23,000	405
2004-10-07	425	435	410	420	30,000	420
2004-10-06	425	425	415	425	41,000	425
2004-10-05	455	460	440	441	21,500	441
2004-10-04	449	470	435	470	74,000	470
2004-10-01	401	430	401	415	72,500	415
2004-09-30	445	445	386	393	138,000	393
2004-09-29	551	560	440	451	322,500	451
2004-09-28	467	523	467	511	579,500	511
2004-09-27	390	443	390	443	102,000	443
2004-09-24	369	369	363	363	7,500	363
2004-09-22	368	368	360	363	8,000	363
2004-09-17	369	369	355	355	10,000	355
2004-09-16	370	370	360	369	18,500	369
2004-09-15	347	369	347	360	15,000	360
2004-09-14	342	343	332	343	5,500	343
2004-09-13	347	347	342	347	10,000	347
2004-09-10	350	350	345	350	9,500	350
2004-09-09	362	369	362	362	7,000	362
2004-09-08	362	362	361	362	5,500	362
2004-09-07	371	371	365	365	5,000	365
2004-09-06	352	352	341	351	11,000	351
2004-09-03	355	360	351	355	9,500	355
2004-09-01	362	362	362	362	3,500	362
2004-08-31	362	363	362	362	4,000	362
2004-08-30	370	370	366	366	4,500	366
2004-08-27	370	370	370	370	2,000	370
2004-08-26	375	376	370	370	13,500	370
2004-08-25	370	371	370	370	9,500	370
2004-08-24	370	372	370	372	11,000	372
2004-08-23	371	371	370	370	2,500	370
2004-08-20	364	364	364	364	3,500	364
2004-08-19	369	370	365	370	4,000	370
2004-08-18	370	374	369	374	5,500	374
2004-08-17	380	380	369	369	3,000	369
2004-08-16	375	382	375	382	9,000	382
2004-08-13	385	385	370	372	8,000	372
2004-08-12	370	375	370	375	4,000	375
2004-08-11	369	375	368	368	16,000	368
2004-08-10	369	370	369	370	4,000	370
2004-08-09	369	370	369	369	4,500	369
2004-08-06	381	381	381	381	1,000	381
2004-08-04	361	374	361	374	5,000	374
2004-08-03	395	395	379	379	2,500	379
2004-08-02	396	409	381	381	10,500	381
2004-07-30	360	390	357	386	10,000	386
2004-07-29	363	370	356	370	8,500	370
2004-07-28	390	390	377	378	8,500	378
2004-07-27	391	391	387	388	2,500	388
2004-07-26	378	386	370	386	10,500	386
2004-07-23	380	392	380	392	13,000	392
2004-07-22	375	376	365	376	10,500	376
2004-07-21	390	405	376	376	48,500	376
2004-07-20	406	406	368	390	62,000	390
2004-07-16	441	441	431	431	6,500	431
2004-07-15	460	460	435	440	7,000	440
2004-07-14	477	477	440	462	10,500	462
2004-07-13	478	478	463	478	4,000	478
2004-07-12	499	499	480	480	4,000	480
2004-07-09	495	500	490	500	7,500	500
2004-07-08	492	492	470	470	13,500	470
2004-07-07	505	510	482	502	18,500	502
2004-07-06	525	544	515	515	15,000	515
2004-07-05	545	547	524	524	15,500	524
2004-07-02	565	565	550	555	9,500	555
2004-07-01	550	567	550	567	8,500	567
2004-06-30	586	587	564	565	9,000	565
2004-06-29	594	594	580	585	28,500	585
2004-06-28	600	610	586	594	32,000	594
2004-06-25	550	590	550	570	16,000	570
2004-06-24	580	580	555	555	26,000	555
2004-06-23	602	602	586	587	17,000	587
2004-06-22	622	622	585	601	38,000	601
2004-06-21	562	640	561	625	108,500	625
2004-06-18	574	575	560	561	41,000	561
2004-06-17	590	590	560	562	56,500	562
2004-06-16	600	600	582	585	86,500	585
2004-06-15	480	546	476	546	252,000	546
2004-06-14	400	466	400	466	73,500	466
2004-06-11	390	400	381	386	18,500	386
2004-06-10	370	380	360	380	15,500	380
2004-06-09	360	364	360	360	6,000	360
2004-06-08	360	370	350	350	14,000	350
2004-06-07	358	360	355	360	16,500	360
2004-06-04	336	337	335	336	4,500	336
2004-06-03	336	336	323	323	8,500	323
2004-06-02	325	334	325	334	5,000	334
2004-06-01	340	340	320	330	10,000	330
2004-05-31	337	337	336	336	5,000	336
2004-05-28	360	360	346	346	8,000	346
2004-05-27	354	355	335	355	7,500	355
2004-05-26	370	370	330	330	28,500	330
2004-05-25	369	370	345	370	55,000	370
2004-05-24	395	395	395	395	138,000	395
2004-05-21	315	315	314	315	127,500	315
2004-05-20	235	235	235	235	3,500	235
2004-05-19	235	235	235	235	1,000	235
2004-05-18	190	210	190	210	4,000	210
2004-05-17	228	228	183	188	3,500	188
2004-05-14	230	230	230	230	2,000	230
2004-05-13	245	245	245	245	1,000	245
2004-05-12	245	245	245	245	500	245
2004-05-11	241	245	241	245	6,500	245
2004-05-10	256	256	245	245	8,000	245
2004-05-07	259	259	259	259	2,500	259
2004-05-06	259	259	259	259	4,500	259
2004-04-30	260	260	259	259	3,500	259
2004-04-28	259	259	259	259	2,500	259
2004-04-27	259	259	259	259	500	259
2004-04-26	235	259	235	259	6,500	259
2004-04-23	275	275	260	260	6,500	260
2004-04-22	270	270	270	270	1,500	270
2004-04-21	260	270	260	270	12,000	270
2004-04-20	255	261	235	252	9,500	252
2004-04-19	290	290	280	280	1,500	280
2004-04-16	292	300	292	293	12,000	293
2004-04-15	300	300	290	291	4,500	291
2004-04-14	319	319	280	310	14,500	310
2004-04-13	341	356	326	341	73,500	341
2004-04-08	175	191	169	191	17,000	191
2004-04-07	165	168	165	168	2,500	168
2004-04-06	170	180	170	178	5,500	178
2004-04-05	163	165	162	165	4,500	165
2004-04-02	162	162	162	162	500	162
2004-04-01	162	162	160	162	5,500	162
2004-03-31	160	165	160	165	10,000	165
2004-03-30	161	164	160	164	23,000	164
2004-03-29	150	165	150	162	25,500	162
2004-03-24	163	163	163	163	3,500	163
2004-03-23	160	163	160	163	6,000	163
2004-03-22	165	165	165	165	2,000	165
2004-03-19	168	171	155	171	7,500	171
2004-03-18	166	166	166	166	1,000	166
2004-03-17	159	164	159	164	2,500	164
2004-03-16	150	159	150	159	4,000	159
2004-03-15	150	155	150	155	4,500	155
2004-03-11	140	150	140	150	5,000	150
2004-03-10	140	141	140	141	2,500	141
2004-03-05	140	141	140	141	2,500	141
2004-03-04	132	132	132	132	500	132
2004-03-03	135	135	135	135	500	135
2004-02-27	139	140	139	139	6,500	139
2004-02-26	139	139	139	139	4,000	139
2004-02-24	130	130	130	130	500	130
2004-02-23	128	128	128	128	500	128
2004-02-20	138	138	126	126	6,500	126
2004-02-19	124	124	124	124	500	124
2004-02-16	125	125	125	125	500	125
2004-02-12	125	125	125	125	500	125
2004-02-10	125	125	125	125	500	125
2004-02-09	123	123	123	123	500	123
2004-02-06	123	123	123	123	3,500	123
2004-02-05	121	121	121	121	3,000	121
2004-02-04	125	125	121	121	2,000	121
2004-02-03	126	126	126	126	1,500	126
2004-02-02	126	126	126	126	500	126
2004-01-30	126	126	125	126	3,500	126
2004-01-29	126	126	126	126	500	126
2004-01-28	129	129	129	129	2,500	129
2004-01-27	128	130	128	128	3,000	128
2004-01-26	128	128	128	128	6,500	128
2004-01-23	127	138	127	128	8,500	128
2004-01-22	128	128	127	127	3,000	127
2004-01-21	128	128	128	128	2,500	128
2004-01-20	128	128	128	128	5,000	128
2004-01-16	126	130	126	128	5,000	128
2004-01-15	125	125	121	121	5,500	121
2004-01-14	125	125	125	125	1,500	125
2004-01-08	125	125	125	125	500	125
2004-01-07	127	127	125	125	2,500	125
2004-01-06	129	129	129	129	500	129

分割・併合履歴： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株

1966 (株)高田工業所 の時系列データ [2004年度]

1966 (株)高田工業所の時系列データ [2004年度]