1966 (株)高田工業所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 2008-12-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-12-26 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2008-12-24 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2008-12-22 | 405 | 405 | 395 | 395 | 2,500 | 395 |
| 2008-12-19 | 410 | 410 | 405 | 405 | 4,500 | 405 |
| 2008-12-18 | 401 | 410 | 401 | 410 | 1,500 | 410 |
| 2008-12-17 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 2008-12-16 | 415 | 415 | 415 | 415 | 500 | 415 |
| 2008-12-15 | 418 | 418 | 410 | 410 | 1,000 | 410 |
| 2008-12-12 | 424 | 424 | 420 | 420 | 1,500 | 420 |
| 2008-12-10 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 2008-12-09 | 410 | 410 | 410 | 410 | 1,500 | 410 |
| 2008-12-08 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2008-12-05 | 360 | 360 | 360 | 360 | 11,000 | 360 |
| 2008-12-04 | 375 | 375 | 356 | 357 | 6,000 | 357 |
| 2008-12-03 | 380 | 380 | 373 | 379 | 5,000 | 379 |
| 2008-12-02 | 390 | 390 | 370 | 387 | 6,500 | 387 |
| 2008-12-01 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2008-11-28 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2008-11-26 | 400 | 407 | 400 | 407 | 2,500 | 407 |
| 2008-11-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-11-20 | 390 | 390 | 370 | 370 | 16,000 | 370 |
| 2008-11-19 | 397 | 397 | 390 | 390 | 2,500 | 390 |
| 2008-11-18 | 406 | 410 | 397 | 397 | 6,000 | 397 |
| 2008-11-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-11-14 | 419 | 419 | 419 | 419 | 500 | 419 |
| 2008-11-13 | 423 | 423 | 415 | 415 | 3,000 | 415 |
| 2008-11-12 | 416 | 436 | 416 | 427 | 9,500 | 427 |
| 2008-11-11 | 446 | 446 | 420 | 426 | 11,000 | 426 |
| 2008-11-10 | 456 | 459 | 446 | 455 | 41,000 | 455 |
| 2008-11-07 | 466 | 470 | 464 | 470 | 12,500 | 470 |
| 2008-11-06 | 490 | 500 | 475 | 500 | 5,000 | 500 |
| 2008-11-05 | 484 | 505 | 484 | 500 | 2,000 | 500 |
| 2008-11-04 | 463 | 480 | 463 | 480 | 2,500 | 480 |
| 2008-10-31 | 437 | 464 | 437 | 464 | 6,500 | 464 |
| 2008-10-30 | 420 | 430 | 420 | 430 | 2,500 | 430 |
| 2008-10-29 | 395 | 405 | 392 | 400 | 10,500 | 400 |
| 2008-10-28 | 375 | 380 | 366 | 380 | 11,000 | 380 |
| 2008-10-27 | 384 | 390 | 370 | 390 | 19,000 | 390 |
| 2008-10-24 | 393 | 393 | 390 | 392 | 6,500 | 392 |
| 2008-10-23 | 389 | 400 | 386 | 393 | 9,500 | 393 |
| 2008-10-22 | 412 | 414 | 412 | 414 | 1,500 | 414 |
| 2008-10-21 | 418 | 420 | 418 | 419 | 5,000 | 419 |
| 2008-10-20 | 400 | 415 | 400 | 409 | 11,000 | 409 |
| 2008-10-17 | 415 | 415 | 400 | 400 | 10,000 | 400 |
| 2008-10-16 | 430 | 430 | 406 | 406 | 20,500 | 406 |
| 2008-10-15 | 450 | 460 | 450 | 451 | 11,500 | 451 |
| 2008-10-14 | 490 | 490 | 460 | 465 | 20,500 | 465 |
| 2008-10-10 | 380 | 420 | 380 | 420 | 56,500 | 420 |
| 2008-10-09 | 420 | 450 | 420 | 430 | 34,000 | 430 |
| 2008-10-08 | 425 | 515 | 425 | 450 | 22,000 | 450 |
| 2008-10-07 | 475 | 475 | 475 | 475 | 45,000 | 475 |
| 2008-10-06 | 645 | 645 | 575 | 575 | 27,000 | 575 |
| 2008-10-03 | 679 | 679 | 675 | 675 | 2,500 | 675 |
| 2008-10-02 | 700 | 700 | 680 | 699 | 2,000 | 699 |
| 2008-10-01 | 681 | 691 | 667 | 691 | 6,500 | 691 |
| 2008-09-30 | 685 | 690 | 680 | 690 | 13,500 | 690 |
| 2008-09-29 | 708 | 708 | 708 | 708 | 4,000 | 708 |
| 2008-09-26 | 730 | 730 | 710 | 710 | 1,500 | 710 |
| 2008-09-24 | 731 | 731 | 730 | 730 | 2,000 | 730 |
| 2008-09-22 | 731 | 731 | 731 | 731 | 1,500 | 731 |
| 2008-09-19 | 720 | 738 | 700 | 738 | 12,000 | 738 |
| 2008-09-18 | 692 | 700 | 690 | 700 | 5,500 | 700 |
| 2008-09-17 | 700 | 739 | 700 | 719 | 7,000 | 719 |
| 2008-09-16 | 699 | 709 | 698 | 709 | 7,000 | 709 |
| 2008-09-11 | 710 | 730 | 710 | 730 | 4,000 | 730 |
| 2008-09-10 | 730 | 730 | 711 | 711 | 8,000 | 711 |
| 2008-09-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2008-09-08 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2008-09-05 | 750 | 750 | 725 | 725 | 6,000 | 725 |
| 2008-09-04 | 751 | 751 | 746 | 746 | 3,500 | 746 |
| 2008-09-03 | 750 | 780 | 750 | 780 | 1,000 | 780 |
| 2008-09-02 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2008-08-29 | 755 | 755 | 755 | 755 | 500 | 755 |
| 2008-08-28 | 745 | 755 | 735 | 755 | 6,500 | 755 |
| 2008-08-27 | 765 | 770 | 750 | 770 | 7,500 | 770 |
| 2008-08-26 | 765 | 765 | 765 | 765 | 1,500 | 765 |
| 2008-08-25 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 2008-08-22 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2008-08-21 | 760 | 760 | 731 | 731 | 4,000 | 731 |
| 2008-08-20 | 726 | 760 | 725 | 760 | 11,500 | 760 |
| 2008-08-19 | 727 | 737 | 727 | 737 | 1,500 | 737 |
| 2008-08-18 | 740 | 750 | 740 | 750 | 3,500 | 750 |
| 2008-08-15 | 741 | 741 | 720 | 740 | 2,000 | 740 |
| 2008-08-14 | 740 | 761 | 740 | 751 | 18,000 | 751 |
| 2008-08-13 | 746 | 752 | 745 | 750 | 4,500 | 750 |
| 2008-08-12 | 730 | 730 | 710 | 729 | 7,500 | 729 |
| 2008-08-11 | 730 | 730 | 730 | 730 | 2,500 | 730 |
| 2008-08-08 | 725 | 734 | 725 | 726 | 5,500 | 726 |
| 2008-08-07 | 725 | 725 | 711 | 720 | 2,500 | 720 |
| 2008-08-06 | 724 | 725 | 724 | 725 | 4,500 | 725 |
| 2008-08-05 | 721 | 724 | 715 | 724 | 4,500 | 724 |
| 2008-08-04 | 726 | 735 | 725 | 735 | 5,000 | 735 |
| 2008-08-01 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2008-07-31 | 750 | 750 | 745 | 745 | 1,500 | 745 |
| 2008-07-30 | 765 | 765 | 755 | 755 | 5,500 | 755 |
| 2008-07-29 | 751 | 757 | 751 | 757 | 5,000 | 757 |
| 2008-07-28 | 750 | 750 | 750 | 750 | 2,500 | 750 |
| 2008-07-25 | 755 | 755 | 741 | 750 | 4,000 | 750 |
| 2008-07-24 | 731 | 750 | 731 | 750 | 6,000 | 750 |
| 2008-07-23 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2008-07-22 | 721 | 721 | 721 | 721 | 2,500 | 721 |
| 2008-07-18 | 713 | 730 | 710 | 721 | 14,500 | 721 |
| 2008-07-17 | 720 | 720 | 713 | 713 | 6,000 | 713 |
| 2008-07-16 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2008-07-15 | 710 | 720 | 710 | 720 | 1,000 | 720 |
| 2008-07-14 | 724 | 724 | 704 | 710 | 1,500 | 710 |
| 2008-07-11 | 720 | 725 | 720 | 725 | 3,000 | 725 |
| 2008-07-10 | 725 | 725 | 723 | 723 | 1,500 | 723 |
| 2008-07-09 | 725 | 725 | 680 | 720 | 6,500 | 720 |
| 2008-07-08 | 731 | 731 | 721 | 722 | 3,000 | 722 |
| 2008-07-07 | 740 | 752 | 721 | 740 | 6,500 | 740 |
| 2008-07-04 | 745 | 745 | 740 | 740 | 3,500 | 740 |
| 2008-07-03 | 750 | 750 | 745 | 745 | 5,500 | 745 |
| 2008-07-02 | 771 | 771 | 750 | 755 | 21,500 | 755 |
| 2008-06-30 | 772 | 772 | 770 | 770 | 1,000 | 770 |
| 2008-06-27 | 805 | 805 | 762 | 762 | 6,000 | 762 |
| 2008-06-26 | 833 | 833 | 806 | 806 | 4,000 | 806 |
| 2008-06-25 | 769 | 810 | 769 | 805 | 13,000 | 805 |
| 2008-06-24 | 750 | 751 | 750 | 750 | 3,000 | 750 |
| 2008-06-23 | 746 | 750 | 745 | 750 | 4,000 | 750 |
| 2008-06-20 | 744 | 770 | 730 | 750 | 20,500 | 750 |
| 2008-06-19 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 2008-06-18 | 780 | 780 | 760 | 777 | 7,500 | 777 |
| 2008-06-17 | 785 | 785 | 781 | 781 | 3,500 | 781 |
| 2008-06-16 | 788 | 788 | 787 | 787 | 2,000 | 787 |
| 2008-06-13 | 784 | 784 | 784 | 784 | 500 | 784 |
| 2008-06-12 | 777 | 789 | 777 | 789 | 3,000 | 789 |
| 2008-06-11 | 775 | 780 | 773 | 773 | 5,500 | 773 |
| 2008-06-10 | 790 | 795 | 777 | 777 | 7,500 | 777 |
| 2008-06-09 | 770 | 795 | 770 | 795 | 1,500 | 795 |
| 2008-06-06 | 794 | 800 | 777 | 777 | 8,000 | 777 |
| 2008-06-05 | 790 | 790 | 781 | 781 | 1,500 | 781 |
| 2008-06-04 | 785 | 785 | 780 | 785 | 2,000 | 785 |
| 2008-06-03 | 770 | 770 | 768 | 768 | 3,500 | 768 |
| 2008-06-02 | 785 | 785 | 771 | 771 | 3,500 | 771 |
| 2008-05-30 | 795 | 795 | 790 | 790 | 3,500 | 790 |
| 2008-05-29 | 798 | 800 | 790 | 791 | 4,500 | 791 |
| 2008-05-28 | 792 | 798 | 792 | 798 | 3,500 | 798 |
| 2008-05-27 | 805 | 805 | 796 | 796 | 2,500 | 796 |
| 2008-05-26 | 810 | 810 | 796 | 796 | 4,500 | 796 |
| 2008-05-23 | 810 | 830 | 801 | 810 | 10,000 | 810 |
| 2008-05-22 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 2008-05-21 | 827 | 827 | 815 | 815 | 4,500 | 815 |
| 2008-05-20 | 834 | 837 | 818 | 837 | 12,000 | 837 |
| 2008-05-19 | 800 | 854 | 790 | 854 | 66,500 | 854 |
| 2008-05-16 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2008-05-15 | 1,000 | 1,000 | 980 | 990 | 12,500 | 990 |
| 2008-05-14 | 977 | 995 | 956 | 980 | 24,000 | 980 |
| 2008-05-13 | 952 | 975 | 952 | 970 | 12,000 | 970 |
| 2008-05-12 | 938 | 950 | 914 | 950 | 12,000 | 950 |
| 2008-05-09 | 900 | 930 | 900 | 910 | 10,000 | 910 |
| 2008-05-08 | 880 | 887 | 860 | 887 | 8,500 | 887 |
| 2008-05-07 | 901 | 930 | 880 | 883 | 10,000 | 883 |
| 2008-05-02 | 938 | 948 | 910 | 924 | 48,000 | 924 |
| 2008-05-01 | 869 | 869 | 869 | 869 | 4,000 | 869 |
| 2008-04-30 | 760 | 770 | 760 | 769 | 2,000 | 769 |
| 2008-04-28 | 739 | 770 | 739 | 756 | 9,000 | 756 |
| 2008-04-25 | 730 | 740 | 730 | 730 | 6,000 | 730 |
| 2008-04-24 | 719 | 729 | 719 | 729 | 6,500 | 729 |
| 2008-04-23 | 712 | 720 | 712 | 719 | 5,000 | 719 |
| 2008-04-22 | 710 | 710 | 705 | 705 | 4,500 | 705 |
| 2008-04-21 | 717 | 720 | 710 | 720 | 11,000 | 720 |
| 2008-04-18 | 714 | 717 | 694 | 710 | 4,000 | 710 |
| 2008-04-17 | 700 | 714 | 700 | 714 | 3,500 | 714 |
| 2008-04-16 | 720 | 720 | 700 | 700 | 7,500 | 700 |
| 2008-04-15 | 718 | 728 | 717 | 728 | 2,500 | 728 |
| 2008-04-14 | 716 | 728 | 716 | 728 | 1,000 | 728 |
| 2008-04-11 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2008-04-10 | 716 | 716 | 716 | 716 | 500 | 716 |
| 2008-04-09 | 735 | 736 | 735 | 736 | 4,000 | 736 |
| 2008-04-08 | 716 | 729 | 716 | 729 | 1,500 | 729 |
| 2008-04-07 | 718 | 725 | 718 | 725 | 2,000 | 725 |
| 2008-04-04 | 715 | 725 | 710 | 725 | 4,500 | 725 |
| 2008-04-03 | 720 | 725 | 720 | 725 | 2,000 | 725 |
| 2008-04-02 | 724 | 735 | 724 | 725 | 1,500 | 725 |
| 2008-03-31 | 720 | 720 | 701 | 720 | 5,500 | 720 |
| 2008-03-28 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2008-03-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2008-03-25 | 720 | 730 | 720 | 730 | 3,000 | 730 |
| 2008-03-24 | 685 | 730 | 685 | 720 | 10,500 | 720 |
| 2008-03-21 | 699 | 700 | 680 | 680 | 12,000 | 680 |
| 2008-03-19 | 680 | 685 | 665 | 685 | 21,500 | 685 |
| 2008-03-18 | 671 | 680 | 670 | 670 | 2,000 | 670 |
| 2008-03-17 | 670 | 680 | 669 | 670 | 9,500 | 670 |
| 2008-03-14 | 680 | 695 | 670 | 685 | 8,500 | 685 |
| 2008-03-13 | 701 | 705 | 660 | 670 | 13,000 | 670 |
| 2008-03-12 | 737 | 751 | 722 | 732 | 16,500 | 732 |
| 2008-03-11 | 722 | 722 | 672 | 722 | 18,500 | 722 |
| 2008-03-10 | 755 | 755 | 710 | 722 | 16,500 | 722 |
| 2008-03-07 | 790 | 790 | 772 | 772 | 8,500 | 772 |
| 2008-03-06 | 795 | 795 | 795 | 795 | 2,500 | 795 |
| 2008-03-05 | 796 | 796 | 795 | 795 | 3,500 | 795 |
| 2008-03-04 | 796 | 796 | 796 | 796 | 500 | 796 |
| 2008-03-03 | 829 | 829 | 795 | 805 | 4,000 | 805 |
| 2008-02-29 | 854 | 854 | 840 | 850 | 4,500 | 850 |
| 2008-02-28 | 841 | 841 | 836 | 841 | 3,500 | 841 |
| 2008-02-27 | 845 | 851 | 841 | 841 | 3,000 | 841 |
| 2008-02-26 | 873 | 873 | 845 | 865 | 3,000 | 865 |
| 2008-02-25 | 838 | 853 | 830 | 853 | 19,000 | 853 |
| 2008-02-22 | 836 | 836 | 830 | 830 | 4,500 | 830 |
| 2008-02-21 | 849 | 849 | 832 | 836 | 4,000 | 836 |
| 2008-02-20 | 840 | 840 | 832 | 832 | 5,000 | 832 |
| 2008-02-19 | 830 | 845 | 828 | 840 | 5,500 | 840 |
| 2008-02-18 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2008-02-15 | 840 | 840 | 840 | 840 | 2,500 | 840 |
| 2008-02-14 | 803 | 830 | 803 | 830 | 3,000 | 830 |
| 2008-02-13 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-02-12 | 790 | 790 | 776 | 776 | 6,000 | 776 |
| 2008-02-08 | 826 | 826 | 800 | 805 | 13,000 | 805 |
| 2008-02-07 | 850 | 850 | 806 | 806 | 9,000 | 806 |
| 2008-02-06 | 865 | 869 | 841 | 865 | 14,000 | 865 |
| 2008-02-05 | 896 | 915 | 896 | 915 | 7,500 | 915 |
| 2008-02-04 | 935 | 988 | 935 | 940 | 22,500 | 940 |
| 2008-02-01 | 831 | 890 | 831 | 890 | 21,000 | 890 |
| 2008-01-31 | 819 | 830 | 800 | 830 | 25,500 | 830 |
| 2008-01-30 | 816 | 825 | 816 | 818 | 13,500 | 818 |
| 2008-01-29 | 792 | 812 | 792 | 811 | 18,000 | 811 |
| 2008-01-28 | 812 | 812 | 770 | 781 | 13,000 | 781 |
| 2008-01-25 | 792 | 830 | 792 | 811 | 7,500 | 811 |
| 2008-01-24 | 751 | 768 | 751 | 768 | 2,500 | 768 |
| 2008-01-23 | 750 | 753 | 716 | 750 | 11,500 | 750 |
| 2008-01-22 | 711 | 712 | 702 | 710 | 19,500 | 710 |
| 2008-01-21 | 750 | 770 | 740 | 761 | 12,500 | 761 |
| 2008-01-18 | 695 | 795 | 695 | 795 | 17,000 | 795 |
| 2008-01-17 | 701 | 705 | 670 | 695 | 20,000 | 695 |
| 2008-01-16 | 775 | 776 | 720 | 731 | 15,500 | 731 |
| 2008-01-15 | 865 | 865 | 811 | 815 | 8,000 | 815 |
| 2008-01-11 | 879 | 879 | 865 | 865 | 2,000 | 865 |
| 2008-01-10 | 890 | 891 | 871 | 889 | 3,000 | 889 |
| 2008-01-09 | 863 | 890 | 860 | 890 | 6,500 | 890 |
| 2008-01-08 | 922 | 923 | 922 | 923 | 2,000 | 923 |
| 2008-01-07 | 921 | 943 | 921 | 928 | 6,500 | 928 |
| 2008-01-04 | 900 | 971 | 900 | 971 | 2,500 | 971 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
