1966 (株)高田工業所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 1,105 | 1,129 | 1,105 | 1,129 | 2,000 | 1,129 |
| 2006-12-27 | 1,070 | 1,120 | 1,070 | 1,120 | 3,500 | 1,120 |
| 2006-12-26 | 1,140 | 1,140 | 1,100 | 1,100 | 2,500 | 1,100 |
| 2006-12-25 | 1,125 | 1,140 | 1,125 | 1,140 | 4,000 | 1,140 |
| 2006-12-22 | 1,068 | 1,090 | 1,068 | 1,090 | 1,000 | 1,090 |
| 2006-12-21 | 1,100 | 1,128 | 1,100 | 1,128 | 4,000 | 1,128 |
| 2006-12-20 | 1,100 | 1,135 | 1,100 | 1,100 | 8,500 | 1,100 |
| 2006-12-19 | 1,096 | 1,129 | 1,096 | 1,129 | 6,500 | 1,129 |
| 2006-12-18 | 1,055 | 1,080 | 1,055 | 1,080 | 2,500 | 1,080 |
| 2006-12-15 | 1,049 | 1,070 | 1,049 | 1,070 | 14,000 | 1,070 |
| 2006-12-14 | 1,077 | 1,095 | 1,048 | 1,090 | 8,500 | 1,090 |
| 2006-12-13 | 1,165 | 1,170 | 1,110 | 1,130 | 16,500 | 1,130 |
| 2006-12-12 | 1,140 | 1,179 | 1,140 | 1,178 | 23,000 | 1,178 |
| 2006-12-11 | 1,095 | 1,134 | 1,095 | 1,134 | 12,000 | 1,134 |
| 2006-12-08 | 1,070 | 1,080 | 1,050 | 1,080 | 10,000 | 1,080 |
| 2006-12-07 | 1,060 | 1,070 | 1,050 | 1,070 | 10,500 | 1,070 |
| 2006-12-06 | 1,048 | 1,048 | 1,030 | 1,040 | 7,000 | 1,040 |
| 2006-12-05 | 1,005 | 1,025 | 1,005 | 1,010 | 14,000 | 1,010 |
| 2006-12-04 | 960 | 1,005 | 960 | 1,005 | 21,500 | 1,005 |
| 2006-12-01 | 945 | 960 | 945 | 960 | 1,500 | 960 |
| 2006-11-30 | 930 | 945 | 925 | 945 | 5,500 | 945 |
| 2006-11-29 | 910 | 930 | 910 | 930 | 4,000 | 930 |
| 2006-11-28 | 895 | 904 | 888 | 904 | 6,500 | 904 |
| 2006-11-27 | 872 | 885 | 872 | 885 | 4,000 | 885 |
| 2006-11-24 | 859 | 895 | 859 | 871 | 13,500 | 871 |
| 2006-11-22 | 848 | 850 | 841 | 850 | 3,500 | 850 |
| 2006-11-21 | 820 | 830 | 815 | 830 | 3,000 | 830 |
| 2006-11-20 | 844 | 850 | 830 | 840 | 26,500 | 840 |
| 2006-11-17 | 950 | 969 | 894 | 904 | 18,500 | 904 |
| 2006-11-16 | 995 | 1,005 | 980 | 980 | 8,500 | 980 |
| 2006-11-15 | 980 | 995 | 980 | 980 | 7,500 | 980 |
| 2006-11-14 | 950 | 1,000 | 950 | 955 | 10,000 | 955 |
| 2006-11-13 | 930 | 950 | 930 | 950 | 2,500 | 950 |
| 2006-11-10 | 918 | 928 | 918 | 928 | 1,500 | 928 |
| 2006-11-09 | 915 | 930 | 910 | 930 | 4,000 | 930 |
| 2006-11-08 | 920 | 935 | 920 | 935 | 3,000 | 935 |
| 2006-11-07 | 935 | 935 | 925 | 925 | 3,500 | 925 |
| 2006-11-06 | 965 | 965 | 945 | 945 | 4,000 | 945 |
| 2006-11-02 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2006-11-01 | 935 | 998 | 935 | 980 | 8,000 | 980 |
| 2006-10-31 | 940 | 950 | 935 | 935 | 11,000 | 935 |
| 2006-10-30 | 920 | 920 | 910 | 910 | 7,000 | 910 |
| 2006-10-27 | 970 | 970 | 950 | 950 | 18,000 | 950 |
| 2006-10-26 | 982 | 999 | 965 | 970 | 29,500 | 970 |
| 2006-10-25 | 860 | 940 | 860 | 940 | 25,500 | 940 |
| 2006-10-24 | 850 | 850 | 840 | 840 | 1,500 | 840 |
| 2006-10-23 | 820 | 830 | 820 | 830 | 2,500 | 830 |
| 2006-10-20 | 850 | 850 | 810 | 810 | 5,500 | 810 |
| 2006-10-19 | 810 | 810 | 810 | 810 | 2,500 | 810 |
| 2006-10-18 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2006-10-17 | 825 | 825 | 825 | 825 | 2,500 | 825 |
| 2006-10-16 | 790 | 850 | 770 | 850 | 18,000 | 850 |
| 2006-10-13 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2006-10-11 | 781 | 810 | 780 | 800 | 9,500 | 800 |
| 2006-10-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-10-05 | 810 | 810 | 805 | 805 | 1,500 | 805 |
| 2006-10-03 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-10-02 | 760 | 830 | 760 | 830 | 6,000 | 830 |
| 2006-09-28 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2006-09-27 | 721 | 721 | 720 | 721 | 4,500 | 721 |
| 2006-09-26 | 722 | 722 | 720 | 721 | 2,000 | 721 |
| 2006-09-25 | 738 | 738 | 729 | 729 | 3,500 | 729 |
| 2006-09-22 | 753 | 753 | 748 | 748 | 3,500 | 748 |
| 2006-09-21 | 756 | 756 | 750 | 755 | 3,500 | 755 |
| 2006-09-20 | 785 | 785 | 770 | 775 | 5,000 | 775 |
| 2006-09-19 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-09-15 | 830 | 830 | 780 | 780 | 27,000 | 780 |
| 2006-09-14 | 840 | 840 | 835 | 835 | 1,500 | 835 |
| 2006-09-13 | 855 | 855 | 840 | 840 | 2,000 | 840 |
| 2006-09-08 | 889 | 889 | 860 | 860 | 1,000 | 860 |
| 2006-09-05 | 870 | 900 | 870 | 900 | 7,000 | 900 |
| 2006-09-04 | 850 | 870 | 850 | 870 | 3,500 | 870 |
| 2006-09-01 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2006-08-31 | 843 | 843 | 843 | 843 | 1,500 | 843 |
| 2006-08-30 | 843 | 843 | 843 | 843 | 1,500 | 843 |
| 2006-08-29 | 843 | 845 | 843 | 843 | 2,500 | 843 |
| 2006-08-28 | 856 | 858 | 841 | 851 | 9,500 | 851 |
| 2006-08-25 | 863 | 870 | 860 | 870 | 6,500 | 870 |
| 2006-08-24 | 881 | 883 | 873 | 883 | 2,000 | 883 |
| 2006-08-23 | 900 | 900 | 880 | 891 | 21,000 | 891 |
| 2006-08-22 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2006-08-21 | 916 | 919 | 915 | 915 | 10,000 | 915 |
| 2006-08-18 | 901 | 930 | 874 | 918 | 23,000 | 918 |
| 2006-08-17 | 830 | 900 | 830 | 899 | 27,500 | 899 |
| 2006-08-16 | 799 | 800 | 769 | 800 | 7,500 | 800 |
| 2006-08-15 | 759 | 774 | 759 | 774 | 3,000 | 774 |
| 2006-08-10 | 770 | 770 | 769 | 769 | 1,000 | 769 |
| 2006-08-09 | 756 | 762 | 755 | 762 | 3,500 | 762 |
| 2006-08-08 | 758 | 758 | 758 | 758 | 500 | 758 |
| 2006-08-07 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2006-08-04 | 768 | 769 | 768 | 769 | 1,500 | 769 |
| 2006-08-03 | 809 | 809 | 778 | 778 | 1,500 | 778 |
| 2006-08-02 | 789 | 798 | 789 | 798 | 1,000 | 798 |
| 2006-08-01 | 728 | 800 | 728 | 800 | 10,500 | 800 |
| 2006-07-31 | 701 | 705 | 700 | 705 | 4,500 | 705 |
| 2006-07-28 | 714 | 714 | 714 | 714 | 500 | 714 |
| 2006-07-27 | 705 | 709 | 705 | 709 | 4,500 | 709 |
| 2006-07-26 | 691 | 701 | 691 | 701 | 3,500 | 701 |
| 2006-07-25 | 709 | 723 | 709 | 715 | 1,500 | 715 |
| 2006-07-21 | 709 | 709 | 705 | 705 | 3,500 | 705 |
| 2006-07-20 | 672 | 710 | 670 | 710 | 9,000 | 710 |
| 2006-07-19 | 670 | 680 | 660 | 660 | 19,000 | 660 |
| 2006-07-18 | 710 | 710 | 651 | 670 | 28,000 | 670 |
| 2006-07-14 | 750 | 750 | 696 | 710 | 10,000 | 710 |
| 2006-07-13 | 752 | 752 | 751 | 751 | 1,000 | 751 |
| 2006-07-12 | 779 | 779 | 770 | 770 | 2,000 | 770 |
| 2006-07-11 | 800 | 800 | 771 | 771 | 2,500 | 771 |
| 2006-07-10 | 780 | 797 | 771 | 797 | 3,500 | 797 |
| 2006-07-07 | 799 | 799 | 799 | 799 | 500 | 799 |
| 2006-07-06 | 798 | 798 | 793 | 798 | 2,000 | 798 |
| 2006-07-05 | 783 | 788 | 780 | 788 | 9,000 | 788 |
| 2006-07-04 | 782 | 793 | 782 | 783 | 11,500 | 783 |
| 2006-07-03 | 779 | 782 | 771 | 782 | 4,000 | 782 |
| 2006-06-30 | 784 | 784 | 770 | 770 | 6,500 | 770 |
| 2006-06-29 | 783 | 783 | 770 | 770 | 13,000 | 770 |
| 2006-06-28 | 761 | 773 | 761 | 773 | 2,000 | 773 |
| 2006-06-27 | 781 | 781 | 781 | 781 | 1,500 | 781 |
| 2006-06-26 | 789 | 789 | 750 | 783 | 17,500 | 783 |
| 2006-06-23 | 791 | 793 | 779 | 793 | 8,000 | 793 |
| 2006-06-22 | 779 | 804 | 779 | 795 | 43,000 | 795 |
| 2006-06-21 | 780 | 780 | 740 | 760 | 44,500 | 760 |
| 2006-06-20 | 782 | 799 | 782 | 782 | 15,000 | 782 |
| 2006-06-19 | 800 | 803 | 786 | 802 | 14,500 | 802 |
| 2006-06-16 | 828 | 838 | 780 | 801 | 52,000 | 801 |
| 2006-06-15 | 800 | 830 | 760 | 799 | 49,500 | 799 |
| 2006-06-14 | 687 | 770 | 674 | 770 | 39,500 | 770 |
| 2006-06-13 | 639 | 672 | 639 | 670 | 66,500 | 670 |
| 2006-06-12 | 616 | 635 | 610 | 635 | 42,000 | 635 |
| 2006-06-09 | 611 | 629 | 610 | 618 | 52,000 | 618 |
| 2006-06-08 | 603 | 604 | 596 | 601 | 37,000 | 601 |
| 2006-06-07 | 646 | 646 | 616 | 620 | 61,500 | 620 |
| 2006-06-06 | 640 | 669 | 640 | 648 | 54,500 | 648 |
| 2006-06-05 | 630 | 680 | 615 | 642 | 105,000 | 642 |
| 2006-06-02 | 620 | 630 | 572 | 610 | 129,000 | 610 |
| 2006-06-01 | 686 | 700 | 600 | 600 | 70,000 | 600 |
| 2006-05-31 | 693 | 693 | 632 | 675 | 57,000 | 675 |
| 2006-05-30 | 671 | 740 | 663 | 713 | 53,000 | 713 |
| 2006-05-29 | 814 | 814 | 750 | 750 | 45,500 | 750 |
| 2006-05-26 | 875 | 880 | 800 | 810 | 28,000 | 810 |
| 2006-05-25 | 890 | 890 | 831 | 865 | 35,000 | 865 |
| 2006-05-24 | 940 | 940 | 880 | 880 | 35,500 | 880 |
| 2006-05-23 | 1,010 | 1,010 | 980 | 980 | 20,500 | 980 |
| 2006-05-22 | 1,030 | 1,040 | 980 | 980 | 67,000 | 980 |
| 2006-05-19 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2006-05-18 | 1,288 | 1,288 | 1,250 | 1,250 | 5,000 | 1,250 |
| 2006-05-17 | 1,280 | 1,306 | 1,250 | 1,306 | 5,500 | 1,306 |
| 2006-05-16 | 1,320 | 1,320 | 1,273 | 1,273 | 9,500 | 1,273 |
| 2006-05-15 | 1,320 | 1,320 | 1,320 | 1,320 | 5,500 | 1,320 |
| 2006-05-12 | 1,320 | 1,325 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2006-05-11 | 1,359 | 1,359 | 1,330 | 1,330 | 1,500 | 1,330 |
| 2006-05-09 | 1,331 | 1,344 | 1,331 | 1,344 | 2,500 | 1,344 |
| 2006-05-08 | 1,359 | 1,359 | 1,344 | 1,344 | 2,000 | 1,344 |
| 2006-05-02 | 1,398 | 1,398 | 1,322 | 1,360 | 19,500 | 1,360 |
| 2006-05-01 | 1,390 | 1,398 | 1,390 | 1,398 | 2,000 | 1,398 |
| 2006-04-28 | 1,375 | 1,402 | 1,375 | 1,398 | 28,000 | 1,398 |
| 2006-04-27 | 1,335 | 1,359 | 1,330 | 1,359 | 4,000 | 1,359 |
| 2006-04-26 | 1,340 | 1,340 | 1,335 | 1,335 | 11,500 | 1,335 |
| 2006-04-25 | 1,359 | 1,380 | 1,359 | 1,380 | 4,000 | 1,380 |
| 2006-04-24 | 1,372 | 1,386 | 1,357 | 1,379 | 3,500 | 1,379 |
| 2006-04-21 | 1,367 | 1,391 | 1,367 | 1,391 | 16,000 | 1,391 |
| 2006-04-20 | 1,336 | 1,385 | 1,336 | 1,385 | 20,500 | 1,385 |
| 2006-04-19 | 1,395 | 1,396 | 1,395 | 1,396 | 1,500 | 1,396 |
| 2006-04-18 | 1,394 | 1,394 | 1,394 | 1,394 | 1,000 | 1,394 |
| 2006-04-17 | 1,399 | 1,399 | 1,378 | 1,396 | 11,000 | 1,396 |
| 2006-04-14 | 1,410 | 1,410 | 1,376 | 1,389 | 6,000 | 1,389 |
| 2006-04-13 | 1,391 | 1,410 | 1,373 | 1,410 | 4,500 | 1,410 |
| 2006-04-12 | 1,400 | 1,400 | 1,395 | 1,395 | 2,000 | 1,395 |
| 2006-04-11 | 1,400 | 1,405 | 1,400 | 1,400 | 10,000 | 1,400 |
| 2006-04-10 | 1,400 | 1,405 | 1,370 | 1,405 | 8,000 | 1,405 |
| 2006-04-07 | 1,410 | 1,420 | 1,353 | 1,400 | 28,500 | 1,400 |
| 2006-04-06 | 1,460 | 1,461 | 1,400 | 1,401 | 78,000 | 1,401 |
| 2006-04-05 | 1,472 | 1,500 | 1,450 | 1,477 | 59,000 | 1,477 |
| 2006-04-04 | 1,487 | 1,500 | 1,487 | 1,495 | 4,000 | 1,495 |
| 2006-04-03 | 1,450 | 1,490 | 1,450 | 1,450 | 26,000 | 1,450 |
| 2006-03-31 | 1,500 | 1,500 | 1,435 | 1,435 | 6,500 | 1,435 |
| 2006-03-30 | 1,450 | 1,500 | 1,450 | 1,500 | 9,500 | 1,500 |
| 2006-03-29 | 1,423 | 1,449 | 1,420 | 1,449 | 4,000 | 1,449 |
| 2006-03-28 | 1,367 | 1,405 | 1,367 | 1,400 | 8,000 | 1,400 |
| 2006-03-27 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 | 1,405 |
| 2006-03-24 | 1,404 | 1,406 | 1,404 | 1,406 | 1,500 | 1,406 |
| 2006-03-23 | 1,385 | 1,405 | 1,385 | 1,405 | 8,000 | 1,405 |
| 2006-03-22 | 1,390 | 1,425 | 1,390 | 1,425 | 2,000 | 1,425 |
| 2006-03-20 | 1,341 | 1,390 | 1,341 | 1,390 | 9,500 | 1,390 |
| 2006-03-17 | 1,417 | 1,449 | 1,411 | 1,421 | 7,500 | 1,421 |
| 2006-03-16 | 1,450 | 1,480 | 1,450 | 1,480 | 1,500 | 1,480 |
| 2006-03-15 | 1,451 | 1,490 | 1,450 | 1,490 | 2,500 | 1,490 |
| 2006-03-14 | 1,465 | 1,465 | 1,461 | 1,461 | 3,500 | 1,461 |
| 2006-03-13 | 1,498 | 1,500 | 1,497 | 1,500 | 3,500 | 1,500 |
| 2006-03-10 | 1,455 | 1,498 | 1,450 | 1,498 | 2,500 | 1,498 |
| 2006-03-09 | 1,460 | 1,474 | 1,435 | 1,474 | 4,500 | 1,474 |
| 2006-03-08 | 1,487 | 1,487 | 1,460 | 1,460 | 2,500 | 1,460 |
| 2006-03-07 | 1,498 | 1,498 | 1,458 | 1,489 | 2,000 | 1,489 |
| 2006-03-06 | 1,451 | 1,498 | 1,450 | 1,498 | 1,500 | 1,498 |
| 2006-03-03 | 1,453 | 1,498 | 1,451 | 1,498 | 1,500 | 1,498 |
| 2006-03-02 | 1,480 | 1,523 | 1,480 | 1,523 | 3,500 | 1,523 |
| 2006-03-01 | 1,564 | 1,564 | 1,495 | 1,524 | 9,000 | 1,524 |
| 2006-02-28 | 1,510 | 1,510 | 1,505 | 1,505 | 1,000 | 1,505 |
| 2006-02-27 | 1,550 | 1,550 | 1,530 | 1,531 | 12,500 | 1,531 |
| 2006-02-24 | 1,540 | 1,540 | 1,520 | 1,530 | 10,500 | 1,530 |
| 2006-02-23 | 1,420 | 1,500 | 1,420 | 1,500 | 11,000 | 1,500 |
| 2006-02-22 | 1,359 | 1,420 | 1,359 | 1,420 | 7,500 | 1,420 |
| 2006-02-21 | 1,324 | 1,459 | 1,324 | 1,459 | 17,500 | 1,459 |
| 2006-02-20 | 1,275 | 1,463 | 1,270 | 1,463 | 19,500 | 1,463 |
| 2006-02-17 | 1,491 | 1,535 | 1,485 | 1,529 | 8,000 | 1,529 |
| 2006-02-16 | 1,519 | 1,550 | 1,490 | 1,490 | 34,000 | 1,490 |
| 2006-02-15 | 1,501 | 1,548 | 1,492 | 1,515 | 7,500 | 1,515 |
| 2006-02-14 | 1,415 | 1,510 | 1,403 | 1,500 | 14,000 | 1,500 |
| 2006-02-13 | 1,599 | 1,599 | 1,450 | 1,525 | 18,500 | 1,525 |
| 2006-02-10 | 1,621 | 1,650 | 1,505 | 1,609 | 56,500 | 1,609 |
| 2006-02-09 | 1,552 | 1,625 | 1,540 | 1,623 | 82,500 | 1,623 |
| 2006-02-08 | 1,440 | 1,541 | 1,430 | 1,540 | 58,000 | 1,540 |
| 2006-02-07 | 1,500 | 1,500 | 1,411 | 1,434 | 24,000 | 1,434 |
| 2006-02-06 | 1,301 | 1,413 | 1,301 | 1,411 | 30,000 | 1,411 |
| 2006-02-03 | 1,237 | 1,300 | 1,230 | 1,300 | 48,000 | 1,300 |
| 2006-02-02 | 1,250 | 1,250 | 1,231 | 1,237 | 9,500 | 1,237 |
| 2006-02-01 | 1,250 | 1,250 | 1,225 | 1,228 | 16,500 | 1,228 |
| 2006-01-31 | 1,290 | 1,295 | 1,230 | 1,230 | 13,000 | 1,230 |
| 2006-01-30 | 1,299 | 1,299 | 1,294 | 1,294 | 9,000 | 1,294 |
| 2006-01-27 | 1,159 | 1,225 | 1,159 | 1,197 | 22,500 | 1,197 |
| 2006-01-26 | 1,150 | 1,160 | 1,140 | 1,140 | 10,500 | 1,140 |
| 2006-01-25 | 1,143 | 1,161 | 1,131 | 1,135 | 21,500 | 1,135 |
| 2006-01-24 | 1,101 | 1,140 | 1,101 | 1,140 | 4,500 | 1,140 |
| 2006-01-23 | 1,111 | 1,150 | 1,111 | 1,150 | 24,500 | 1,150 |
| 2006-01-20 | 1,156 | 1,269 | 1,156 | 1,200 | 18,000 | 1,200 |
| 2006-01-19 | 1,170 | 1,300 | 1,170 | 1,216 | 10,500 | 1,216 |
| 2006-01-18 | 1,300 | 1,319 | 1,080 | 1,171 | 45,500 | 1,171 |
| 2006-01-17 | 1,286 | 1,306 | 1,280 | 1,280 | 25,500 | 1,280 |
| 2006-01-16 | 1,250 | 1,350 | 1,250 | 1,273 | 24,500 | 1,273 |
| 2006-01-13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,500 | 1,250 |
| 2006-01-12 | 1,260 | 1,290 | 1,240 | 1,270 | 21,000 | 1,270 |
| 2006-01-11 | 1,289 | 1,300 | 1,280 | 1,290 | 16,500 | 1,290 |
| 2006-01-10 | 1,330 | 1,339 | 1,268 | 1,280 | 27,000 | 1,280 |
| 2006-01-06 | 1,379 | 1,379 | 1,318 | 1,350 | 27,500 | 1,350 |
| 2006-01-05 | 1,399 | 1,399 | 1,376 | 1,380 | 56,000 | 1,380 |
| 2006-01-04 | 1,399 | 1,400 | 1,390 | 1,390 | 10,000 | 1,390 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
