1966 (株)高田工業所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,371 | 1,420 | 1,370 | 1,400 | 22,000 | 1,400 |
| 2005-12-29 | 1,322 | 1,474 | 1,322 | 1,410 | 51,000 | 1,410 |
| 2005-12-28 | 1,291 | 1,323 | 1,290 | 1,323 | 32,000 | 1,323 |
| 2005-12-27 | 1,440 | 1,440 | 1,315 | 1,369 | 30,000 | 1,369 |
| 2005-12-26 | 1,189 | 1,400 | 1,160 | 1,400 | 125,000 | 1,400 |
| 2005-12-22 | 1,049 | 1,219 | 1,038 | 1,200 | 150,500 | 1,200 |
| 2005-12-21 | 999 | 1,030 | 998 | 1,019 | 57,500 | 1,019 |
| 2005-12-20 | 1,002 | 1,015 | 999 | 1,005 | 45,000 | 1,005 |
| 2005-12-19 | 1,028 | 1,050 | 990 | 1,017 | 129,500 | 1,017 |
| 2005-12-16 | 975 | 988 | 968 | 988 | 73,500 | 988 |
| 2005-12-15 | 960 | 979 | 950 | 960 | 33,500 | 960 |
| 2005-12-14 | 950 | 955 | 950 | 950 | 45,000 | 950 |
| 2005-12-13 | 949 | 949 | 935 | 935 | 5,500 | 935 |
| 2005-12-12 | 945 | 950 | 926 | 940 | 11,000 | 940 |
| 2005-12-09 | 880 | 959 | 880 | 935 | 32,500 | 935 |
| 2005-12-08 | 892 | 892 | 880 | 887 | 22,000 | 887 |
| 2005-12-07 | 911 | 940 | 879 | 905 | 47,000 | 905 |
| 2005-12-06 | 850 | 910 | 849 | 909 | 67,500 | 909 |
| 2005-12-05 | 810 | 848 | 810 | 848 | 44,500 | 848 |
| 2005-12-02 | 786 | 807 | 786 | 807 | 22,500 | 807 |
| 2005-12-01 | 781 | 788 | 780 | 780 | 14,500 | 780 |
| 2005-11-30 | 782 | 790 | 777 | 789 | 14,000 | 789 |
| 2005-11-29 | 806 | 818 | 800 | 802 | 15,500 | 802 |
| 2005-11-28 | 826 | 830 | 810 | 816 | 25,500 | 816 |
| 2005-11-25 | 805 | 827 | 796 | 820 | 29,500 | 820 |
| 2005-11-24 | 800 | 810 | 791 | 808 | 65,000 | 808 |
| 2005-11-22 | 773 | 790 | 765 | 780 | 40,500 | 780 |
| 2005-11-21 | 750 | 780 | 745 | 773 | 81,500 | 773 |
| 2005-11-18 | 715 | 738 | 710 | 735 | 36,500 | 735 |
| 2005-11-17 | 713 | 714 | 712 | 714 | 10,500 | 714 |
| 2005-11-16 | 705 | 711 | 704 | 711 | 5,500 | 711 |
| 2005-11-15 | 705 | 710 | 703 | 705 | 16,500 | 705 |
| 2005-11-14 | 709 | 710 | 706 | 710 | 4,500 | 710 |
| 2005-11-11 | 703 | 711 | 700 | 709 | 12,000 | 709 |
| 2005-11-10 | 703 | 712 | 700 | 712 | 9,000 | 712 |
| 2005-11-09 | 709 | 715 | 705 | 715 | 5,500 | 715 |
| 2005-11-08 | 714 | 718 | 710 | 718 | 6,000 | 718 |
| 2005-11-07 | 720 | 720 | 715 | 720 | 14,000 | 720 |
| 2005-11-04 | 725 | 727 | 716 | 720 | 13,000 | 720 |
| 2005-11-02 | 711 | 726 | 711 | 726 | 6,500 | 726 |
| 2005-11-01 | 734 | 734 | 720 | 720 | 4,000 | 720 |
| 2005-10-31 | 739 | 739 | 722 | 735 | 16,500 | 735 |
| 2005-10-28 | 732 | 740 | 720 | 720 | 34,500 | 720 |
| 2005-10-27 | 695 | 700 | 695 | 699 | 5,000 | 699 |
| 2005-10-26 | 697 | 697 | 690 | 695 | 5,500 | 695 |
| 2005-10-25 | 680 | 689 | 680 | 689 | 10,500 | 689 |
| 2005-10-24 | 700 | 700 | 680 | 680 | 5,000 | 680 |
| 2005-10-21 | 697 | 697 | 685 | 695 | 7,500 | 695 |
| 2005-10-20 | 707 | 707 | 700 | 700 | 3,500 | 700 |
| 2005-10-19 | 714 | 714 | 691 | 706 | 11,500 | 706 |
| 2005-10-18 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2005-10-17 | 728 | 728 | 719 | 719 | 3,500 | 719 |
| 2005-10-14 | 733 | 733 | 703 | 703 | 3,000 | 703 |
| 2005-10-13 | 737 | 737 | 720 | 731 | 4,500 | 731 |
| 2005-10-12 | 740 | 740 | 738 | 739 | 3,000 | 739 |
| 2005-10-11 | 739 | 739 | 733 | 733 | 1,000 | 733 |
| 2005-10-07 | 699 | 730 | 661 | 728 | 7,000 | 728 |
| 2005-10-06 | 724 | 730 | 700 | 700 | 13,000 | 700 |
| 2005-10-05 | 751 | 752 | 735 | 735 | 12,000 | 735 |
| 2005-10-04 | 750 | 759 | 748 | 748 | 17,000 | 748 |
| 2005-10-03 | 749 | 759 | 740 | 753 | 29,500 | 753 |
| 2005-09-30 | 733 | 733 | 714 | 724 | 12,500 | 724 |
| 2005-09-29 | 726 | 729 | 718 | 725 | 14,500 | 725 |
| 2005-09-28 | 735 | 735 | 725 | 730 | 11,500 | 730 |
| 2005-09-27 | 732 | 745 | 715 | 720 | 24,000 | 720 |
| 2005-09-26 | 690 | 750 | 690 | 734 | 65,000 | 734 |
| 2005-09-22 | 681 | 689 | 671 | 689 | 9,000 | 689 |
| 2005-09-21 | 675 | 697 | 675 | 692 | 21,500 | 692 |
| 2005-09-20 | 668 | 698 | 668 | 695 | 23,500 | 695 |
| 2005-09-16 | 670 | 670 | 660 | 661 | 9,500 | 661 |
| 2005-09-15 | 670 | 670 | 665 | 670 | 7,500 | 670 |
| 2005-09-14 | 665 | 670 | 665 | 669 | 13,000 | 669 |
| 2005-09-13 | 665 | 665 | 660 | 660 | 5,500 | 660 |
| 2005-09-12 | 665 | 665 | 655 | 665 | 13,500 | 665 |
| 2005-09-09 | 655 | 665 | 645 | 665 | 18,000 | 665 |
| 2005-09-08 | 673 | 673 | 655 | 655 | 3,500 | 655 |
| 2005-09-07 | 679 | 679 | 670 | 675 | 9,500 | 675 |
| 2005-09-06 | 668 | 668 | 659 | 667 | 9,500 | 667 |
| 2005-09-05 | 653 | 670 | 651 | 669 | 15,000 | 669 |
| 2005-09-02 | 652 | 653 | 641 | 653 | 5,000 | 653 |
| 2005-09-01 | 653 | 653 | 645 | 652 | 5,500 | 652 |
| 2005-08-31 | 660 | 660 | 645 | 655 | 5,500 | 655 |
| 2005-08-30 | 656 | 660 | 655 | 660 | 11,500 | 660 |
| 2005-08-29 | 656 | 657 | 651 | 651 | 8,500 | 651 |
| 2005-08-26 | 659 | 659 | 659 | 659 | 500 | 659 |
| 2005-08-25 | 650 | 659 | 630 | 659 | 6,500 | 659 |
| 2005-08-24 | 650 | 663 | 650 | 663 | 9,000 | 663 |
| 2005-08-23 | 645 | 670 | 645 | 670 | 48,000 | 670 |
| 2005-08-22 | 621 | 645 | 620 | 645 | 11,000 | 645 |
| 2005-08-19 | 620 | 620 | 615 | 615 | 7,500 | 615 |
| 2005-08-18 | 647 | 647 | 630 | 630 | 4,000 | 630 |
| 2005-08-17 | 625 | 649 | 623 | 649 | 3,500 | 649 |
| 2005-08-16 | 616 | 630 | 616 | 630 | 5,500 | 630 |
| 2005-08-15 | 606 | 624 | 606 | 624 | 11,000 | 624 |
| 2005-08-12 | 630 | 630 | 620 | 625 | 6,500 | 625 |
| 2005-08-11 | 590 | 625 | 590 | 625 | 9,500 | 625 |
| 2005-08-10 | 572 | 585 | 572 | 580 | 3,000 | 580 |
| 2005-08-09 | 565 | 575 | 565 | 570 | 2,500 | 570 |
| 2005-08-08 | 570 | 570 | 565 | 565 | 1,500 | 565 |
| 2005-08-05 | 574 | 574 | 570 | 570 | 2,500 | 570 |
| 2005-08-04 | 570 | 585 | 570 | 570 | 21,500 | 570 |
| 2005-08-03 | 595 | 595 | 552 | 570 | 31,500 | 570 |
| 2005-08-02 | 600 | 612 | 600 | 600 | 38,500 | 600 |
| 2005-08-01 | 650 | 651 | 645 | 650 | 12,000 | 650 |
| 2005-07-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-07-28 | 645 | 645 | 639 | 639 | 1,000 | 639 |
| 2005-07-27 | 641 | 641 | 637 | 638 | 5,500 | 638 |
| 2005-07-26 | 646 | 646 | 635 | 637 | 14,000 | 637 |
| 2005-07-25 | 649 | 655 | 648 | 650 | 8,000 | 650 |
| 2005-07-22 | 657 | 661 | 656 | 656 | 16,500 | 656 |
| 2005-07-21 | 661 | 661 | 655 | 655 | 2,000 | 655 |
| 2005-07-20 | 647 | 654 | 645 | 654 | 16,000 | 654 |
| 2005-07-19 | 660 | 661 | 647 | 647 | 22,000 | 647 |
| 2005-07-15 | 665 | 665 | 664 | 664 | 5,000 | 664 |
| 2005-07-14 | 665 | 665 | 664 | 665 | 11,500 | 665 |
| 2005-07-13 | 670 | 670 | 663 | 663 | 6,500 | 663 |
| 2005-07-12 | 674 | 675 | 665 | 670 | 7,000 | 670 |
| 2005-07-11 | 670 | 674 | 660 | 674 | 6,000 | 674 |
| 2005-07-08 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 2005-07-07 | 673 | 673 | 666 | 670 | 7,000 | 670 |
| 2005-07-06 | 679 | 685 | 673 | 673 | 5,500 | 673 |
| 2005-07-05 | 678 | 680 | 666 | 679 | 14,000 | 679 |
| 2005-07-04 | 661 | 675 | 661 | 675 | 6,000 | 675 |
| 2005-07-01 | 665 | 670 | 660 | 661 | 11,000 | 661 |
| 2005-06-30 | 670 | 676 | 665 | 670 | 16,000 | 670 |
| 2005-06-29 | 660 | 669 | 660 | 665 | 9,000 | 665 |
| 2005-06-28 | 671 | 672 | 662 | 662 | 24,500 | 662 |
| 2005-06-27 | 684 | 684 | 680 | 680 | 15,500 | 680 |
| 2005-06-24 | 694 | 694 | 682 | 686 | 25,500 | 686 |
| 2005-06-23 | 702 | 705 | 696 | 699 | 22,500 | 699 |
| 2005-06-22 | 703 | 705 | 701 | 705 | 9,000 | 705 |
| 2005-06-21 | 705 | 709 | 705 | 705 | 5,500 | 705 |
| 2005-06-20 | 706 | 706 | 700 | 705 | 17,000 | 705 |
| 2005-06-17 | 704 | 710 | 703 | 706 | 8,000 | 706 |
| 2005-06-16 | 748 | 748 | 715 | 720 | 24,000 | 720 |
| 2005-06-15 | 761 | 775 | 740 | 749 | 24,500 | 749 |
| 2005-06-14 | 735 | 771 | 735 | 758 | 37,500 | 758 |
| 2005-06-13 | 700 | 717 | 700 | 717 | 6,000 | 717 |
| 2005-06-10 | 692 | 700 | 692 | 700 | 5,500 | 700 |
| 2005-06-09 | 701 | 701 | 700 | 700 | 3,000 | 700 |
| 2005-06-08 | 708 | 709 | 688 | 701 | 8,000 | 701 |
| 2005-06-07 | 705 | 705 | 700 | 700 | 7,500 | 700 |
| 2005-06-06 | 708 | 709 | 695 | 709 | 17,000 | 709 |
| 2005-06-03 | 705 | 710 | 705 | 710 | 10,500 | 710 |
| 2005-06-02 | 720 | 720 | 701 | 701 | 9,500 | 701 |
| 2005-05-31 | 733 | 734 | 728 | 730 | 7,000 | 730 |
| 2005-05-30 | 702 | 730 | 702 | 730 | 6,500 | 730 |
| 2005-05-27 | 691 | 700 | 685 | 700 | 11,000 | 700 |
| 2005-05-26 | 683 | 690 | 670 | 690 | 13,000 | 690 |
| 2005-05-25 | 723 | 723 | 681 | 681 | 16,000 | 681 |
| 2005-05-24 | 741 | 741 | 723 | 723 | 16,000 | 723 |
| 2005-05-23 | 730 | 745 | 730 | 745 | 20,000 | 745 |
| 2005-05-20 | 700 | 720 | 700 | 718 | 13,500 | 718 |
| 2005-05-19 | 740 | 740 | 738 | 740 | 6,500 | 740 |
| 2005-05-18 | 666 | 700 | 666 | 700 | 7,500 | 700 |
| 2005-05-17 | 690 | 690 | 665 | 681 | 14,500 | 681 |
| 2005-05-16 | 730 | 730 | 711 | 711 | 4,000 | 711 |
| 2005-05-13 | 720 | 725 | 715 | 725 | 5,500 | 725 |
| 2005-05-12 | 744 | 745 | 723 | 733 | 6,500 | 733 |
| 2005-05-11 | 730 | 744 | 730 | 744 | 4,500 | 744 |
| 2005-05-10 | 735 | 740 | 735 | 740 | 6,000 | 740 |
| 2005-05-09 | 744 | 744 | 730 | 740 | 6,500 | 740 |
| 2005-05-06 | 718 | 745 | 718 | 745 | 11,000 | 745 |
| 2005-05-02 | 747 | 747 | 716 | 717 | 9,500 | 717 |
| 2005-04-28 | 680 | 700 | 680 | 700 | 5,500 | 700 |
| 2005-04-27 | 682 | 690 | 682 | 690 | 4,500 | 690 |
| 2005-04-26 | 681 | 681 | 680 | 681 | 5,000 | 681 |
| 2005-04-25 | 683 | 683 | 670 | 680 | 4,500 | 680 |
| 2005-04-22 | 677 | 680 | 676 | 680 | 7,000 | 680 |
| 2005-04-21 | 640 | 666 | 631 | 666 | 15,500 | 666 |
| 2005-04-20 | 660 | 680 | 660 | 670 | 25,000 | 670 |
| 2005-04-19 | 654 | 660 | 636 | 660 | 19,500 | 660 |
| 2005-04-18 | 674 | 674 | 632 | 635 | 13,000 | 635 |
| 2005-04-15 | 691 | 700 | 682 | 684 | 15,500 | 684 |
| 2005-04-14 | 691 | 710 | 690 | 710 | 15,000 | 710 |
| 2005-04-13 | 735 | 735 | 706 | 720 | 12,500 | 720 |
| 2005-04-12 | 715 | 715 | 705 | 715 | 17,500 | 715 |
| 2005-04-11 | 746 | 746 | 733 | 745 | 13,500 | 745 |
| 2005-04-08 | 765 | 765 | 743 | 753 | 4,500 | 753 |
| 2005-04-07 | 750 | 760 | 730 | 760 | 10,500 | 760 |
| 2005-04-06 | 747 | 775 | 746 | 755 | 14,500 | 755 |
| 2005-04-05 | 746 | 760 | 745 | 760 | 7,500 | 760 |
| 2005-04-04 | 741 | 772 | 741 | 760 | 20,000 | 760 |
| 2005-04-01 | 771 | 771 | 740 | 740 | 19,000 | 740 |
| 2005-03-31 | 768 | 798 | 768 | 780 | 19,500 | 780 |
| 2005-03-30 | 750 | 770 | 703 | 721 | 48,000 | 721 |
| 2005-03-29 | 825 | 825 | 773 | 781 | 66,000 | 781 |
| 2005-03-28 | 827 | 828 | 820 | 824 | 23,000 | 824 |
| 2005-03-25 | 830 | 835 | 821 | 830 | 43,000 | 830 |
| 2005-03-24 | 810 | 825 | 810 | 824 | 48,500 | 824 |
| 2005-03-23 | 813 | 814 | 780 | 810 | 50,500 | 810 |
| 2005-03-22 | 794 | 820 | 775 | 818 | 122,000 | 818 |
| 2005-03-18 | 743 | 775 | 735 | 754 | 77,500 | 754 |
| 2005-03-17 | 691 | 732 | 691 | 732 | 47,500 | 732 |
| 2005-03-16 | 682 | 700 | 652 | 690 | 24,000 | 690 |
| 2005-03-15 | 709 | 710 | 684 | 684 | 14,500 | 684 |
| 2005-03-14 | 699 | 715 | 650 | 699 | 91,500 | 699 |
| 2005-03-11 | 764 | 764 | 660 | 702 | 281,000 | 702 |
| 2005-03-10 | 600 | 688 | 570 | 688 | 238,500 | 688 |
| 2005-03-09 | 548 | 588 | 540 | 588 | 156,500 | 588 |
| 2005-03-08 | 525 | 530 | 521 | 521 | 58,500 | 521 |
| 2005-03-07 | 533 | 552 | 519 | 519 | 173,000 | 519 |
| 2005-03-04 | 517 | 525 | 516 | 520 | 46,500 | 520 |
| 2005-03-03 | 512 | 520 | 511 | 512 | 105,500 | 512 |
| 2005-03-02 | 512 | 512 | 500 | 512 | 68,000 | 512 |
| 2005-03-01 | 495 | 505 | 495 | 502 | 37,500 | 502 |
| 2005-02-28 | 494 | 500 | 493 | 495 | 33,000 | 495 |
| 2005-02-25 | 520 | 520 | 496 | 499 | 29,500 | 499 |
| 2005-02-24 | 520 | 524 | 514 | 520 | 24,000 | 520 |
| 2005-02-23 | 505 | 520 | 501 | 520 | 27,000 | 520 |
| 2005-02-22 | 490 | 502 | 490 | 502 | 12,500 | 502 |
| 2005-02-21 | 481 | 486 | 481 | 486 | 8,000 | 486 |
| 2005-02-18 | 480 | 489 | 480 | 480 | 27,000 | 480 |
| 2005-02-17 | 484 | 484 | 480 | 480 | 3,500 | 480 |
| 2005-02-16 | 486 | 486 | 480 | 480 | 7,000 | 480 |
| 2005-02-15 | 493 | 495 | 485 | 489 | 25,000 | 489 |
| 2005-02-14 | 500 | 505 | 485 | 505 | 21,500 | 505 |
| 2005-02-10 | 516 | 521 | 515 | 520 | 22,000 | 520 |
| 2005-02-09 | 534 | 534 | 516 | 516 | 13,000 | 516 |
| 2005-02-08 | 530 | 535 | 520 | 535 | 26,500 | 535 |
| 2005-02-07 | 535 | 535 | 516 | 524 | 7,000 | 524 |
| 2005-02-04 | 513 | 515 | 513 | 515 | 9,000 | 515 |
| 2005-02-03 | 516 | 519 | 510 | 510 | 15,500 | 510 |
| 2005-02-02 | 500 | 516 | 500 | 516 | 29,000 | 516 |
| 2005-02-01 | 480 | 495 | 480 | 495 | 12,000 | 495 |
| 2005-01-31 | 480 | 484 | 480 | 483 | 6,500 | 483 |
| 2005-01-28 | 480 | 484 | 475 | 484 | 5,500 | 484 |
| 2005-01-27 | 480 | 480 | 478 | 480 | 6,500 | 480 |
| 2005-01-26 | 485 | 490 | 480 | 483 | 9,500 | 483 |
| 2005-01-25 | 480 | 480 | 479 | 480 | 7,500 | 480 |
| 2005-01-24 | 481 | 490 | 477 | 480 | 10,500 | 480 |
| 2005-01-21 | 470 | 480 | 470 | 480 | 17,000 | 480 |
| 2005-01-20 | 470 | 470 | 465 | 470 | 11,000 | 470 |
| 2005-01-19 | 492 | 494 | 477 | 477 | 40,500 | 477 |
| 2005-01-18 | 481 | 495 | 481 | 492 | 43,000 | 492 |
| 2005-01-17 | 484 | 488 | 476 | 480 | 65,500 | 480 |
| 2005-01-14 | 499 | 499 | 490 | 494 | 14,500 | 494 |
| 2005-01-13 | 520 | 520 | 503 | 509 | 12,000 | 509 |
| 2005-01-12 | 523 | 524 | 517 | 524 | 15,000 | 524 |
| 2005-01-11 | 515 | 528 | 515 | 527 | 15,500 | 527 |
| 2005-01-07 | 539 | 545 | 515 | 515 | 46,500 | 515 |
| 2005-01-06 | 523 | 533 | 523 | 533 | 11,500 | 533 |
| 2005-01-05 | 534 | 535 | 515 | 524 | 26,500 | 524 |
| 2005-01-04 | 535 | 540 | 535 | 540 | 13,500 | 540 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
