1966 (株)高田工業所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 343 | 360 | 343 | 360 | 6,500 | 360 |
| 2009-12-29 | 344 | 344 | 344 | 344 | 500 | 344 |
| 2009-12-28 | 343 | 344 | 343 | 344 | 1,500 | 344 |
| 2009-12-25 | 348 | 360 | 342 | 342 | 11,000 | 342 |
| 2009-12-24 | 341 | 345 | 341 | 345 | 2,000 | 345 |
| 2009-12-22 | 338 | 340 | 336 | 340 | 8,500 | 340 |
| 2009-12-21 | 342 | 342 | 340 | 340 | 2,500 | 340 |
| 2009-12-18 | 353 | 353 | 342 | 342 | 5,500 | 342 |
| 2009-12-17 | 354 | 354 | 354 | 354 | 500 | 354 |
| 2009-12-16 | 341 | 341 | 341 | 341 | 500 | 341 |
| 2009-12-15 | 341 | 341 | 341 | 341 | 500 | 341 |
| 2009-12-14 | 342 | 342 | 342 | 342 | 500 | 342 |
| 2009-12-11 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2009-12-10 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2009-12-09 | 360 | 360 | 360 | 360 | 9,500 | 360 |
| 2009-12-08 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2009-12-07 | 345 | 345 | 345 | 345 | 35,000 | 345 |
| 2009-12-03 | 340 | 340 | 340 | 340 | 14,500 | 340 |
| 2009-12-01 | 337 | 345 | 337 | 338 | 6,500 | 338 |
| 2009-11-30 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2009-11-27 | 337 | 337 | 337 | 337 | 4,000 | 337 |
| 2009-11-26 | 337 | 337 | 337 | 337 | 500 | 337 |
| 2009-11-25 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2009-11-24 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2009-11-20 | 330 | 360 | 328 | 360 | 5,000 | 360 |
| 2009-11-18 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2009-11-17 | 331 | 332 | 330 | 330 | 4,000 | 330 |
| 2009-11-16 | 352 | 352 | 350 | 350 | 5,500 | 350 |
| 2009-11-13 | 365 | 365 | 358 | 358 | 7,500 | 358 |
| 2009-11-12 | 368 | 368 | 365 | 365 | 2,500 | 365 |
| 2009-11-11 | 370 | 370 | 360 | 368 | 6,500 | 368 |
| 2009-11-10 | 381 | 381 | 380 | 380 | 1,500 | 380 |
| 2009-11-09 | 399 | 399 | 385 | 385 | 22,000 | 385 |
| 2009-11-06 | 397 | 405 | 397 | 397 | 10,500 | 397 |
| 2009-11-05 | 400 | 400 | 390 | 393 | 3,000 | 393 |
| 2009-11-04 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2009-10-30 | 401 | 402 | 400 | 401 | 7,500 | 401 |
| 2009-10-29 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2009-10-28 | 407 | 407 | 400 | 400 | 3,000 | 400 |
| 2009-10-27 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2009-10-23 | 425 | 425 | 420 | 420 | 2,500 | 420 |
| 2009-10-22 | 420 | 420 | 420 | 420 | 1,500 | 420 |
| 2009-10-21 | 415 | 415 | 407 | 415 | 8,500 | 415 |
| 2009-10-20 | 415 | 415 | 415 | 415 | 1,500 | 415 |
| 2009-10-19 | 415 | 415 | 415 | 415 | 1,500 | 415 |
| 2009-10-15 | 425 | 425 | 425 | 425 | 500 | 425 |
| 2009-10-14 | 420 | 420 | 420 | 420 | 2,500 | 420 |
| 2009-10-13 | 425 | 425 | 420 | 420 | 1,000 | 420 |
| 2009-10-02 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2009-10-01 | 446 | 446 | 446 | 446 | 500 | 446 |
| 2009-09-30 | 450 | 450 | 436 | 436 | 2,000 | 436 |
| 2009-09-29 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2009-09-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-09-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2009-09-24 | 450 | 460 | 450 | 460 | 4,000 | 460 |
| 2009-09-18 | 459 | 460 | 450 | 450 | 5,500 | 450 |
| 2009-09-17 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2009-09-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2009-09-09 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2009-09-08 | 452 | 452 | 450 | 450 | 6,500 | 450 |
| 2009-09-07 | 460 | 460 | 453 | 453 | 8,000 | 453 |
| 2009-09-03 | 463 | 465 | 460 | 465 | 2,000 | 465 |
| 2009-09-02 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2009-08-28 | 469 | 470 | 468 | 470 | 5,000 | 470 |
| 2009-08-27 | 470 | 470 | 467 | 470 | 3,000 | 470 |
| 2009-08-24 | 470 | 471 | 470 | 470 | 3,500 | 470 |
| 2009-08-21 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2009-08-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-08-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-08-17 | 475 | 477 | 475 | 476 | 4,000 | 476 |
| 2009-08-13 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 2009-08-12 | 480 | 480 | 480 | 480 | 2,500 | 480 |
| 2009-08-11 | 490 | 490 | 480 | 480 | 1,000 | 480 |
| 2009-08-07 | 485 | 485 | 485 | 485 | 500 | 485 |
| 2009-08-05 | 485 | 485 | 485 | 485 | 1,500 | 485 |
| 2009-08-04 | 481 | 485 | 480 | 485 | 5,000 | 485 |
| 2009-08-03 | 525 | 525 | 480 | 480 | 10,500 | 480 |
| 2009-07-31 | 509 | 510 | 509 | 510 | 1,000 | 510 |
| 2009-07-29 | 503 | 503 | 503 | 503 | 500 | 503 |
| 2009-07-28 | 505 | 508 | 505 | 508 | 3,500 | 508 |
| 2009-07-27 | 505 | 505 | 504 | 505 | 5,500 | 505 |
| 2009-07-24 | 526 | 526 | 505 | 505 | 9,000 | 505 |
| 2009-07-23 | 496 | 496 | 496 | 496 | 500 | 496 |
| 2009-07-21 | 506 | 518 | 496 | 496 | 3,000 | 496 |
| 2009-07-17 | 478 | 486 | 478 | 486 | 1,500 | 486 |
| 2009-07-16 | 470 | 470 | 455 | 463 | 9,500 | 463 |
| 2009-07-14 | 455 | 455 | 455 | 455 | 500 | 455 |
| 2009-07-13 | 461 | 467 | 450 | 455 | 7,500 | 455 |
| 2009-07-10 | 480 | 480 | 475 | 475 | 5,000 | 475 |
| 2009-07-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2009-07-08 | 498 | 498 | 471 | 485 | 7,000 | 485 |
| 2009-07-07 | 506 | 506 | 502 | 502 | 3,000 | 502 |
| 2009-07-06 | 512 | 512 | 512 | 512 | 4,500 | 512 |
| 2009-07-03 | 517 | 517 | 515 | 515 | 4,000 | 515 |
| 2009-07-02 | 530 | 530 | 517 | 517 | 3,500 | 517 |
| 2009-07-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-06-30 | 530 | 530 | 522 | 522 | 6,000 | 522 |
| 2009-06-29 | 533 | 533 | 525 | 530 | 3,500 | 530 |
| 2009-06-26 | 520 | 520 | 515 | 515 | 2,500 | 515 |
| 2009-06-24 | 512 | 515 | 512 | 515 | 4,000 | 515 |
| 2009-06-23 | 530 | 530 | 512 | 512 | 8,500 | 512 |
| 2009-06-22 | 537 | 537 | 530 | 530 | 5,500 | 530 |
| 2009-06-19 | 540 | 541 | 521 | 530 | 11,000 | 530 |
| 2009-06-18 | 538 | 538 | 538 | 538 | 2,500 | 538 |
| 2009-06-17 | 550 | 550 | 548 | 548 | 1,000 | 548 |
| 2009-06-16 | 540 | 542 | 537 | 542 | 3,500 | 542 |
| 2009-06-15 | 538 | 540 | 535 | 540 | 6,000 | 540 |
| 2009-06-12 | 535 | 550 | 535 | 550 | 1,500 | 550 |
| 2009-06-10 | 535 | 535 | 534 | 535 | 2,500 | 535 |
| 2009-06-09 | 531 | 535 | 515 | 535 | 3,500 | 535 |
| 2009-06-08 | 535 | 550 | 535 | 535 | 3,500 | 535 |
| 2009-06-05 | 530 | 530 | 526 | 530 | 2,000 | 530 |
| 2009-06-04 | 503 | 525 | 503 | 525 | 3,500 | 525 |
| 2009-06-03 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2009-06-02 | 520 | 520 | 500 | 501 | 7,000 | 501 |
| 2009-06-01 | 515 | 515 | 502 | 511 | 8,000 | 511 |
| 2009-05-29 | 529 | 549 | 519 | 519 | 3,000 | 519 |
| 2009-05-28 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2009-05-27 | 483 | 495 | 483 | 485 | 4,500 | 485 |
| 2009-05-26 | 483 | 483 | 483 | 483 | 500 | 483 |
| 2009-05-25 | 483 | 485 | 483 | 483 | 2,500 | 483 |
| 2009-05-22 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2009-05-21 | 450 | 455 | 450 | 450 | 2,500 | 450 |
| 2009-05-20 | 450 | 450 | 450 | 450 | 3,500 | 450 |
| 2009-05-19 | 447 | 450 | 447 | 450 | 4,000 | 450 |
| 2009-05-18 | 460 | 460 | 446 | 451 | 5,000 | 451 |
| 2009-05-15 | 473 | 474 | 464 | 464 | 4,500 | 464 |
| 2009-05-14 | 472 | 472 | 471 | 472 | 2,500 | 472 |
| 2009-05-13 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2009-05-12 | 485 | 489 | 480 | 480 | 5,000 | 480 |
| 2009-05-11 | 480 | 499 | 480 | 490 | 5,000 | 490 |
| 2009-05-08 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 2009-05-07 | 470 | 480 | 470 | 480 | 1,500 | 480 |
| 2009-05-01 | 465 | 470 | 461 | 470 | 2,000 | 470 |
| 2009-04-30 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2009-04-28 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2009-04-27 | 475 | 475 | 475 | 475 | 3,500 | 475 |
| 2009-04-24 | 490 | 490 | 475 | 475 | 4,000 | 475 |
| 2009-04-23 | 485 | 490 | 485 | 490 | 2,000 | 490 |
| 2009-04-22 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2009-04-21 | 475 | 485 | 475 | 485 | 3,000 | 485 |
| 2009-04-20 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2009-04-13 | 438 | 438 | 438 | 438 | 500 | 438 |
| 2009-04-10 | 443 | 458 | 441 | 443 | 5,500 | 443 |
| 2009-04-09 | 430 | 432 | 430 | 432 | 2,000 | 432 |
| 2009-04-08 | 432 | 432 | 432 | 432 | 500 | 432 |
| 2009-04-06 | 444 | 444 | 437 | 442 | 2,500 | 442 |
| 2009-04-03 | 444 | 444 | 444 | 444 | 500 | 444 |
| 2009-04-02 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2009-04-01 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2009-03-27 | 450 | 460 | 450 | 460 | 1,000 | 460 |
| 2009-03-25 | 450 | 450 | 449 | 449 | 3,000 | 449 |
| 2009-03-24 | 449 | 449 | 449 | 449 | 1,500 | 449 |
| 2009-03-23 | 411 | 415 | 411 | 415 | 2,500 | 415 |
| 2009-03-19 | 420 | 420 | 420 | 420 | 8,500 | 420 |
| 2009-03-17 | 421 | 421 | 420 | 420 | 6,500 | 420 |
| 2009-03-16 | 415 | 420 | 415 | 420 | 1,500 | 420 |
| 2009-03-12 | 410 | 410 | 400 | 410 | 2,500 | 410 |
| 2009-03-11 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2009-03-06 | 390 | 400 | 383 | 400 | 4,500 | 400 |
| 2009-03-05 | 400 | 400 | 395 | 395 | 3,500 | 395 |
| 2009-03-04 | 394 | 403 | 394 | 403 | 1,500 | 403 |
| 2009-03-03 | 401 | 405 | 400 | 404 | 3,000 | 404 |
| 2009-03-02 | 410 | 410 | 410 | 410 | 1,500 | 410 |
| 2009-02-26 | 415 | 434 | 415 | 430 | 8,500 | 430 |
| 2009-02-25 | 430 | 435 | 425 | 425 | 6,000 | 425 |
| 2009-02-24 | 460 | 460 | 420 | 425 | 6,000 | 425 |
| 2009-02-23 | 450 | 460 | 425 | 460 | 6,500 | 460 |
| 2009-02-20 | 492 | 492 | 475 | 475 | 7,000 | 475 |
| 2009-02-19 | 483 | 492 | 483 | 492 | 3,000 | 492 |
| 2009-02-18 | 499 | 499 | 481 | 493 | 4,500 | 493 |
| 2009-02-17 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2009-02-16 | 503 | 510 | 485 | 500 | 37,000 | 500 |
| 2009-02-13 | 542 | 547 | 520 | 523 | 15,000 | 523 |
| 2009-02-12 | 538 | 542 | 538 | 542 | 3,500 | 542 |
| 2009-02-10 | 539 | 539 | 522 | 538 | 2,000 | 538 |
| 2009-02-09 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2009-02-06 | 534 | 535 | 534 | 535 | 7,500 | 535 |
| 2009-02-05 | 518 | 539 | 518 | 539 | 8,500 | 539 |
| 2009-02-04 | 540 | 548 | 540 | 548 | 1,000 | 548 |
| 2009-02-03 | 530 | 540 | 520 | 540 | 4,000 | 540 |
| 2009-01-29 | 585 | 585 | 585 | 585 | 500 | 585 |
| 2009-01-28 | 595 | 595 | 585 | 585 | 4,000 | 585 |
| 2009-01-27 | 525 | 599 | 525 | 599 | 8,000 | 599 |
| 2009-01-26 | 501 | 535 | 501 | 535 | 10,500 | 535 |
| 2009-01-23 | 516 | 516 | 503 | 508 | 4,000 | 508 |
| 2009-01-22 | 529 | 530 | 510 | 516 | 11,000 | 516 |
| 2009-01-21 | 518 | 549 | 518 | 549 | 3,000 | 549 |
| 2009-01-20 | 540 | 540 | 500 | 510 | 10,000 | 510 |
| 2009-01-19 | 530 | 549 | 529 | 545 | 22,000 | 545 |
| 2009-01-16 | 530 | 560 | 515 | 537 | 18,000 | 537 |
| 2009-01-15 | 462 | 522 | 462 | 522 | 17,500 | 522 |
| 2009-01-14 | 414 | 442 | 414 | 442 | 3,500 | 442 |
| 2009-01-13 | 415 | 415 | 414 | 414 | 2,500 | 414 |
| 2009-01-09 | 400 | 400 | 380 | 390 | 9,000 | 390 |
| 2009-01-08 | 410 | 410 | 400 | 400 | 1,500 | 400 |
| 2009-01-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-01-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
