1966 (株)高田工業所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,000 | 1,001 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2007-12-27 | 1,035 | 1,035 | 1,035 | 1,035 | 500 | 1,035 |
| 2007-12-26 | 1,011 | 1,035 | 1,002 | 1,035 | 7,000 | 1,035 |
| 2007-12-25 | 1,065 | 1,066 | 1,050 | 1,051 | 4,000 | 1,051 |
| 2007-12-21 | 1,040 | 1,065 | 1,040 | 1,065 | 4,500 | 1,065 |
| 2007-12-20 | 1,065 | 1,080 | 1,065 | 1,080 | 3,000 | 1,080 |
| 2007-12-19 | 1,040 | 1,101 | 1,040 | 1,101 | 2,000 | 1,101 |
| 2007-12-18 | 1,099 | 1,099 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2007-12-17 | 1,139 | 1,139 | 1,080 | 1,090 | 7,000 | 1,090 |
| 2007-12-14 | 1,180 | 1,195 | 1,150 | 1,175 | 8,500 | 1,175 |
| 2007-12-13 | 1,192 | 1,229 | 1,182 | 1,200 | 6,500 | 1,200 |
| 2007-12-12 | 1,160 | 1,194 | 1,160 | 1,194 | 6,000 | 1,194 |
| 2007-12-11 | 1,175 | 1,200 | 1,170 | 1,200 | 7,000 | 1,200 |
| 2007-12-10 | 1,190 | 1,249 | 1,170 | 1,175 | 27,500 | 1,175 |
| 2007-12-07 | 1,099 | 1,144 | 1,075 | 1,144 | 9,500 | 1,144 |
| 2007-12-06 | 1,046 | 1,100 | 1,046 | 1,089 | 5,500 | 1,089 |
| 2007-12-05 | 1,016 | 1,020 | 1,013 | 1,020 | 2,000 | 1,020 |
| 2007-12-04 | 1,040 | 1,040 | 1,022 | 1,030 | 3,500 | 1,030 |
| 2007-12-03 | 1,041 | 1,080 | 1,035 | 1,035 | 19,500 | 1,035 |
| 2007-11-30 | 1,030 | 1,040 | 1,029 | 1,033 | 36,500 | 1,033 |
| 2007-11-29 | 1,030 | 1,050 | 1,030 | 1,033 | 36,500 | 1,033 |
| 2007-11-28 | 1,050 | 1,070 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2007-11-27 | 1,030 | 1,050 | 1,020 | 1,050 | 2,000 | 1,050 |
| 2007-11-26 | 990 | 1,050 | 990 | 1,050 | 3,000 | 1,050 |
| 2007-11-22 | 970 | 995 | 961 | 995 | 3,500 | 995 |
| 2007-11-21 | 1,000 | 1,015 | 999 | 1,000 | 8,000 | 1,000 |
| 2007-11-20 | 990 | 1,010 | 982 | 1,010 | 21,000 | 1,010 |
| 2007-11-19 | 1,090 | 1,090 | 1,012 | 1,052 | 14,500 | 1,052 |
| 2007-11-16 | 1,150 | 1,150 | 1,110 | 1,111 | 8,000 | 1,111 |
| 2007-11-15 | 1,110 | 1,170 | 1,100 | 1,170 | 7,500 | 1,170 |
| 2007-11-14 | 1,170 | 1,185 | 1,130 | 1,130 | 9,000 | 1,130 |
| 2007-11-13 | 1,100 | 1,130 | 1,100 | 1,128 | 6,000 | 1,128 |
| 2007-11-12 | 1,110 | 1,150 | 1,060 | 1,150 | 29,500 | 1,150 |
| 2007-11-09 | 1,210 | 1,210 | 1,170 | 1,170 | 20,500 | 1,170 |
| 2007-11-08 | 1,150 | 1,210 | 1,136 | 1,210 | 34,500 | 1,210 |
| 2007-11-07 | 1,250 | 1,250 | 1,180 | 1,209 | 16,000 | 1,209 |
| 2007-11-06 | 1,299 | 1,299 | 1,140 | 1,280 | 51,000 | 1,280 |
| 2007-11-05 | 1,200 | 1,310 | 1,200 | 1,309 | 123,000 | 1,309 |
| 2007-11-02 | 1,085 | 1,160 | 1,045 | 1,110 | 50,000 | 1,110 |
| 2007-11-01 | 985 | 1,060 | 970 | 1,060 | 75,500 | 1,060 |
| 2007-10-31 | 960 | 960 | 950 | 960 | 53,000 | 960 |
| 2007-10-30 | 851 | 860 | 851 | 860 | 3,500 | 860 |
| 2007-10-29 | 862 | 875 | 860 | 860 | 9,000 | 860 |
| 2007-10-26 | 840 | 850 | 823 | 850 | 7,500 | 850 |
| 2007-10-25 | 835 | 835 | 820 | 820 | 8,500 | 820 |
| 2007-10-24 | 859 | 860 | 830 | 845 | 7,500 | 845 |
| 2007-10-23 | 849 | 857 | 842 | 850 | 3,500 | 850 |
| 2007-10-22 | 851 | 859 | 840 | 859 | 3,500 | 859 |
| 2007-10-19 | 860 | 868 | 855 | 868 | 3,000 | 868 |
| 2007-10-18 | 880 | 881 | 861 | 868 | 4,500 | 868 |
| 2007-10-17 | 874 | 880 | 870 | 880 | 6,500 | 880 |
| 2007-10-16 | 860 | 870 | 860 | 870 | 1,000 | 870 |
| 2007-10-15 | 861 | 861 | 855 | 855 | 3,500 | 855 |
| 2007-10-12 | 861 | 861 | 861 | 861 | 500 | 861 |
| 2007-10-11 | 894 | 896 | 836 | 856 | 10,500 | 856 |
| 2007-10-10 | 895 | 895 | 886 | 886 | 1,500 | 886 |
| 2007-10-09 | 896 | 896 | 896 | 896 | 2,500 | 896 |
| 2007-10-05 | 880 | 915 | 880 | 915 | 5,500 | 915 |
| 2007-10-04 | 900 | 910 | 900 | 910 | 4,500 | 910 |
| 2007-10-03 | 900 | 906 | 900 | 900 | 5,500 | 900 |
| 2007-10-02 | 900 | 900 | 890 | 900 | 6,000 | 900 |
| 2007-10-01 | 896 | 896 | 896 | 896 | 5,000 | 896 |
| 2007-09-28 | 894 | 894 | 876 | 886 | 3,500 | 886 |
| 2007-09-27 | 898 | 898 | 873 | 894 | 3,500 | 894 |
| 2007-09-26 | 900 | 928 | 871 | 889 | 9,500 | 889 |
| 2007-09-25 | 880 | 901 | 879 | 889 | 7,500 | 889 |
| 2007-09-21 | 835 | 870 | 835 | 870 | 4,000 | 870 |
| 2007-09-20 | 832 | 841 | 831 | 831 | 4,500 | 831 |
| 2007-09-19 | 850 | 851 | 841 | 845 | 5,500 | 845 |
| 2007-09-18 | 830 | 849 | 821 | 842 | 8,500 | 842 |
| 2007-09-14 | 830 | 850 | 829 | 850 | 13,000 | 850 |
| 2007-09-13 | 820 | 830 | 800 | 829 | 7,000 | 829 |
| 2007-09-12 | 830 | 830 | 830 | 830 | 1,500 | 830 |
| 2007-09-11 | 810 | 829 | 800 | 829 | 7,500 | 829 |
| 2007-09-10 | 826 | 826 | 820 | 820 | 1,500 | 820 |
| 2007-09-07 | 830 | 830 | 830 | 830 | 6,500 | 830 |
| 2007-09-06 | 825 | 831 | 821 | 830 | 7,500 | 830 |
| 2007-09-05 | 830 | 831 | 826 | 830 | 9,000 | 830 |
| 2007-09-04 | 835 | 845 | 830 | 831 | 11,000 | 831 |
| 2007-09-03 | 830 | 831 | 815 | 831 | 3,000 | 831 |
| 2007-08-31 | 829 | 831 | 811 | 830 | 7,500 | 830 |
| 2007-08-30 | 830 | 830 | 825 | 825 | 3,000 | 825 |
| 2007-08-29 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2007-08-28 | 825 | 825 | 820 | 820 | 2,000 | 820 |
| 2007-08-27 | 836 | 842 | 832 | 841 | 13,000 | 841 |
| 2007-08-24 | 823 | 823 | 823 | 823 | 1,500 | 823 |
| 2007-08-23 | 808 | 823 | 808 | 823 | 5,500 | 823 |
| 2007-08-22 | 805 | 820 | 800 | 815 | 4,500 | 815 |
| 2007-08-21 | 780 | 855 | 780 | 792 | 18,500 | 792 |
| 2007-08-20 | 791 | 810 | 782 | 810 | 3,500 | 810 |
| 2007-08-17 | 780 | 790 | 770 | 781 | 11,500 | 781 |
| 2007-08-16 | 800 | 800 | 761 | 785 | 27,000 | 785 |
| 2007-08-15 | 811 | 841 | 810 | 828 | 13,000 | 828 |
| 2007-08-14 | 858 | 870 | 840 | 870 | 2,000 | 870 |
| 2007-08-13 | 899 | 899 | 898 | 898 | 1,500 | 898 |
| 2007-08-10 | 895 | 895 | 860 | 890 | 6,500 | 890 |
| 2007-08-09 | 925 | 925 | 925 | 925 | 500 | 925 |
| 2007-08-08 | 940 | 940 | 890 | 920 | 8,500 | 920 |
| 2007-08-07 | 958 | 960 | 931 | 931 | 7,500 | 931 |
| 2007-08-06 | 960 | 960 | 958 | 958 | 3,000 | 958 |
| 2007-08-03 | 950 | 960 | 927 | 960 | 30,000 | 960 |
| 2007-08-02 | 934 | 950 | 890 | 949 | 30,500 | 949 |
| 2007-08-01 | 950 | 950 | 930 | 950 | 98,000 | 950 |
| 2007-07-31 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2007-07-30 | 760 | 770 | 750 | 750 | 2,500 | 750 |
| 2007-07-27 | 750 | 760 | 741 | 760 | 3,500 | 760 |
| 2007-07-26 | 768 | 768 | 765 | 765 | 2,500 | 765 |
| 2007-07-25 | 761 | 761 | 760 | 761 | 2,000 | 761 |
| 2007-07-24 | 763 | 773 | 760 | 773 | 3,000 | 773 |
| 2007-07-23 | 777 | 777 | 763 | 763 | 4,500 | 763 |
| 2007-07-20 | 763 | 777 | 763 | 777 | 4,000 | 777 |
| 2007-07-19 | 762 | 762 | 762 | 762 | 500 | 762 |
| 2007-07-18 | 762 | 772 | 756 | 772 | 4,500 | 772 |
| 2007-07-17 | 790 | 800 | 772 | 772 | 6,000 | 772 |
| 2007-07-13 | 795 | 800 | 780 | 800 | 5,000 | 800 |
| 2007-07-12 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2007-07-11 | 799 | 799 | 790 | 794 | 2,000 | 794 |
| 2007-07-10 | 802 | 802 | 790 | 800 | 6,000 | 800 |
| 2007-07-09 | 797 | 802 | 784 | 802 | 8,000 | 802 |
| 2007-07-06 | 790 | 804 | 780 | 798 | 8,000 | 798 |
| 2007-07-05 | 770 | 790 | 770 | 790 | 7,000 | 790 |
| 2007-07-04 | 767 | 770 | 765 | 770 | 4,000 | 770 |
| 2007-07-03 | 767 | 767 | 767 | 767 | 4,500 | 767 |
| 2007-07-02 | 766 | 775 | 765 | 767 | 3,000 | 767 |
| 2007-06-29 | 776 | 776 | 765 | 765 | 3,500 | 765 |
| 2007-06-28 | 766 | 775 | 766 | 775 | 3,500 | 775 |
| 2007-06-27 | 774 | 776 | 763 | 776 | 4,500 | 776 |
| 2007-06-26 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2007-06-25 | 776 | 776 | 776 | 776 | 1,500 | 776 |
| 2007-06-22 | 780 | 780 | 766 | 780 | 7,500 | 780 |
| 2007-06-21 | 778 | 780 | 778 | 780 | 1,000 | 780 |
| 2007-06-20 | 780 | 785 | 768 | 768 | 4,500 | 768 |
| 2007-06-19 | 785 | 785 | 780 | 780 | 1,500 | 780 |
| 2007-06-18 | 761 | 790 | 750 | 790 | 13,000 | 790 |
| 2007-06-15 | 770 | 770 | 762 | 762 | 2,000 | 762 |
| 2007-06-14 | 780 | 790 | 780 | 790 | 2,000 | 790 |
| 2007-06-13 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-06-12 | 790 | 790 | 781 | 790 | 2,000 | 790 |
| 2007-06-11 | 830 | 830 | 790 | 790 | 5,500 | 790 |
| 2007-06-08 | 780 | 810 | 780 | 810 | 3,500 | 810 |
| 2007-06-07 | 800 | 800 | 781 | 800 | 2,500 | 800 |
| 2007-06-06 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2007-06-05 | 837 | 837 | 819 | 819 | 7,000 | 819 |
| 2007-06-04 | 770 | 819 | 770 | 819 | 11,500 | 819 |
| 2007-06-01 | 755 | 820 | 755 | 770 | 20,500 | 770 |
| 2007-05-31 | 750 | 774 | 749 | 755 | 3,000 | 755 |
| 2007-05-30 | 761 | 762 | 748 | 748 | 10,500 | 748 |
| 2007-05-29 | 770 | 773 | 762 | 762 | 14,500 | 762 |
| 2007-05-28 | 760 | 770 | 760 | 770 | 7,000 | 770 |
| 2007-05-25 | 772 | 772 | 740 | 760 | 34,500 | 760 |
| 2007-05-24 | 793 | 799 | 773 | 789 | 11,000 | 789 |
| 2007-05-23 | 804 | 809 | 804 | 809 | 2,000 | 809 |
| 2007-05-21 | 834 | 834 | 834 | 834 | 3,000 | 834 |
| 2007-05-18 | 800 | 835 | 800 | 834 | 10,500 | 834 |
| 2007-05-17 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 2007-05-16 | 815 | 815 | 815 | 815 | 500 | 815 |
| 2007-05-15 | 830 | 830 | 810 | 830 | 4,500 | 830 |
| 2007-05-14 | 810 | 841 | 810 | 841 | 3,000 | 841 |
| 2007-05-11 | 869 | 878 | 800 | 830 | 25,000 | 830 |
| 2007-05-10 | 830 | 869 | 830 | 869 | 7,000 | 869 |
| 2007-05-09 | 804 | 831 | 790 | 830 | 26,000 | 830 |
| 2007-05-08 | 830 | 830 | 821 | 821 | 3,500 | 821 |
| 2007-05-07 | 830 | 850 | 812 | 830 | 7,500 | 830 |
| 2007-05-02 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 2007-05-01 | 811 | 849 | 811 | 849 | 6,000 | 849 |
| 2007-04-27 | 852 | 852 | 821 | 850 | 11,000 | 850 |
| 2007-04-25 | 851 | 879 | 851 | 879 | 4,000 | 879 |
| 2007-04-24 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2007-04-23 | 885 | 885 | 865 | 880 | 2,000 | 880 |
| 2007-04-20 | 910 | 910 | 890 | 895 | 7,500 | 895 |
| 2007-04-18 | 918 | 918 | 918 | 918 | 1,500 | 918 |
| 2007-04-17 | 910 | 929 | 903 | 929 | 2,000 | 929 |
| 2007-04-13 | 931 | 949 | 931 | 949 | 1,000 | 949 |
| 2007-04-12 | 930 | 930 | 891 | 911 | 9,000 | 911 |
| 2007-04-11 | 920 | 930 | 920 | 930 | 2,000 | 930 |
| 2007-04-10 | 870 | 920 | 870 | 920 | 2,000 | 920 |
| 2007-04-09 | 901 | 901 | 890 | 890 | 1,500 | 890 |
| 2007-04-06 | 939 | 944 | 900 | 944 | 4,000 | 944 |
| 2007-04-05 | 829 | 897 | 829 | 894 | 8,000 | 894 |
| 2007-04-04 | 787 | 839 | 777 | 829 | 20,500 | 829 |
| 2007-04-03 | 850 | 850 | 750 | 768 | 98,000 | 768 |
| 2007-04-02 | 879 | 879 | 850 | 850 | 12,500 | 850 |
| 2007-03-30 | 880 | 883 | 880 | 880 | 1,500 | 880 |
| 2007-03-28 | 889 | 898 | 888 | 898 | 1,500 | 898 |
| 2007-03-27 | 900 | 909 | 900 | 909 | 1,000 | 909 |
| 2007-03-26 | 896 | 929 | 896 | 929 | 1,500 | 929 |
| 2007-03-23 | 923 | 923 | 923 | 923 | 500 | 923 |
| 2007-03-22 | 940 | 940 | 903 | 923 | 4,000 | 923 |
| 2007-03-20 | 908 | 918 | 890 | 900 | 10,500 | 900 |
| 2007-03-19 | 917 | 917 | 903 | 908 | 7,500 | 908 |
| 2007-03-16 | 936 | 956 | 936 | 956 | 2,000 | 956 |
| 2007-03-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-03-12 | 956 | 956 | 955 | 955 | 1,500 | 955 |
| 2007-03-09 | 945 | 959 | 945 | 959 | 2,000 | 959 |
| 2007-03-07 | 931 | 939 | 931 | 939 | 3,000 | 939 |
| 2007-03-06 | 920 | 930 | 920 | 930 | 2,000 | 930 |
| 2007-03-05 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2007-03-02 | 940 | 941 | 940 | 940 | 1,500 | 940 |
| 2007-03-01 | 944 | 950 | 930 | 949 | 4,500 | 949 |
| 2007-02-28 | 970 | 970 | 950 | 950 | 3,500 | 950 |
| 2007-02-27 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2007-02-26 | 980 | 980 | 975 | 975 | 2,500 | 975 |
| 2007-02-23 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2007-02-22 | 980 | 980 | 977 | 980 | 1,500 | 980 |
| 2007-02-21 | 976 | 976 | 976 | 976 | 500 | 976 |
| 2007-02-20 | 980 | 1,000 | 980 | 1,000 | 5,500 | 1,000 |
| 2007-02-19 | 980 | 1,000 | 980 | 1,000 | 3,000 | 1,000 |
| 2007-02-16 | 1,005 | 1,020 | 1,005 | 1,020 | 1,500 | 1,020 |
| 2007-02-15 | 985 | 985 | 985 | 985 | 3,000 | 985 |
| 2007-02-14 | 981 | 981 | 960 | 981 | 4,000 | 981 |
| 2007-02-13 | 1,006 | 1,006 | 980 | 980 | 3,000 | 980 |
| 2007-02-09 | 1,040 | 1,040 | 1,026 | 1,026 | 1,500 | 1,026 |
| 2007-02-08 | 1,060 | 1,060 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2007-02-07 | 1,081 | 1,081 | 1,060 | 1,060 | 2,500 | 1,060 |
| 2007-02-02 | 1,110 | 1,110 | 1,110 | 1,110 | 500 | 1,110 |
| 2007-02-01 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 1,120 |
| 2007-01-31 | 1,100 | 1,119 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2007-01-30 | 1,070 | 1,090 | 1,070 | 1,090 | 1,000 | 1,090 |
| 2007-01-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,500 | 1,070 |
| 2007-01-26 | 1,080 | 1,080 | 1,070 | 1,070 | 1,500 | 1,070 |
| 2007-01-25 | 1,083 | 1,083 | 1,083 | 1,083 | 500 | 1,083 |
| 2007-01-24 | 1,120 | 1,120 | 1,083 | 1,083 | 5,000 | 1,083 |
| 2007-01-23 | 1,078 | 1,100 | 1,078 | 1,100 | 8,500 | 1,100 |
| 2007-01-22 | 1,090 | 1,090 | 1,065 | 1,079 | 9,000 | 1,079 |
| 2007-01-19 | 1,090 | 1,090 | 1,089 | 1,090 | 4,000 | 1,090 |
| 2007-01-18 | 1,079 | 1,100 | 1,079 | 1,100 | 8,500 | 1,100 |
| 2007-01-17 | 1,100 | 1,110 | 1,079 | 1,099 | 5,500 | 1,099 |
| 2007-01-16 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 1,090 |
| 2007-01-15 | 1,106 | 1,106 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2007-01-12 | 1,070 | 1,089 | 1,055 | 1,089 | 4,000 | 1,089 |
| 2007-01-11 | 1,070 | 1,077 | 1,057 | 1,077 | 2,000 | 1,077 |
| 2007-01-10 | 1,055 | 1,110 | 1,055 | 1,090 | 6,500 | 1,090 |
| 2007-01-09 | 1,109 | 1,110 | 1,109 | 1,110 | 1,000 | 1,110 |
| 2007-01-05 | 1,129 | 1,129 | 1,129 | 1,129 | 500 | 1,129 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
