1966 (株)高田工業所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	237	237	236	236	2,000	236
2011-12-27	237	237	237	237	3,500	237
2011-12-26	237	244	237	244	2,000	244
2011-12-22	240	240	240	240	3,500	240
2011-12-21	242	242	240	240	4,500	240
2011-12-20	236	245	236	244	7,000	244
2011-12-19	236	236	236	236	3,000	236
2011-12-16	233	236	233	236	2,000	236
2011-12-15	230	230	230	230	500	230
2011-12-14	234	234	232	233	1,500	233
2011-12-13	239	239	232	235	3,000	235
2011-12-12	228	243	228	243	3,500	243
2011-12-09	227	231	227	228	3,500	228
2011-12-07	228	229	228	228	4,500	228
2011-12-06	230	230	230	230	1,000	230
2011-12-05	236	236	228	232	27,500	232
2011-12-02	233	235	228	229	13,500	229
2011-12-01	230	230	230	230	3,000	230
2011-11-30	224	237	224	237	8,500	237
2011-11-29	222	225	220	225	9,000	225
2011-11-28	222	222	220	222	3,500	222
2011-11-25	221	229	220	229	9,500	229
2011-11-24	230	230	230	230	4,000	230
2011-11-21	232	232	232	232	5,000	232
2011-11-18	227	232	227	232	3,000	232
2011-11-17	225	225	225	225	1,500	225
2011-11-16	230	230	219	222	6,000	222
2011-11-15	228	228	228	228	1,000	228
2011-11-11	231	231	231	231	1,000	231
2011-11-10	237	237	231	231	2,000	231
2011-11-09	240	240	240	240	2,000	240
2011-11-08	238	238	238	238	500	238
2011-11-07	235	245	235	244	6,000	244
2011-11-04	228	234	228	234	2,000	234
2011-11-02	228	228	228	228	4,000	228
2011-10-31	232	232	225	225	1,500	225
2011-10-28	232	232	231	232	3,500	232
2011-10-27	226	230	226	230	2,500	230
2011-10-26	227	227	224	225	18,500	225
2011-10-25	231	231	227	228	9,000	228
2011-10-24	231	231	231	231	4,000	231
2011-10-20	231	231	229	231	18,500	231
2011-10-19	228	231	228	231	24,000	231
2011-10-18	227	227	227	227	7,000	227
2011-10-17	228	228	227	227	1,000	227
2011-10-14	228	228	228	228	8,500	228
2011-10-13	231	231	231	231	1,500	231
2011-10-12	231	231	231	231	2,000	231
2011-10-11	232	232	231	231	2,500	231
2011-10-07	230	230	227	227	12,500	227
2011-10-06	230	230	230	230	2,000	230
2011-10-05	231	231	231	231	2,000	231
2011-10-04	240	240	231	231	3,500	231
2011-10-03	240	240	240	240	1,000	240
2011-09-30	231	240	231	240	1,500	240
2011-09-29	241	241	233	233	16,000	233
2011-09-28	239	239	233	233	4,500	233
2011-09-27	234	234	232	233	5,000	233
2011-09-26	238	238	231	234	6,000	234
2011-09-22	238	238	238	238	3,000	238
2011-09-21	239	239	238	238	4,500	238
2011-09-20	241	241	238	238	23,000	238
2011-09-16	247	247	239	239	3,500	239
2011-09-15	250	250	250	250	2,500	250
2011-09-14	252	257	250	250	4,500	250
2011-09-13	252	252	252	252	1,500	252
2011-09-12	252	252	252	252	3,000	252
2011-09-09	255	259	252	252	3,500	252
2011-09-08	260	260	260	260	1,000	260
2011-09-07	260	260	260	260	500	260
2011-09-06	260	261	260	261	5,000	261
2011-09-05	259	259	258	259	19,500	259
2011-09-02	254	259	251	259	3,500	259
2011-08-31	250	254	250	254	1,500	254
2011-08-30	254	254	254	254	500	254
2011-08-29	254	254	254	254	500	254
2011-08-26	250	254	248	254	4,000	254
2011-08-25	258	258	248	255	12,000	255
2011-08-24	266	266	266	266	3,500	266
2011-08-19	269	269	269	269	5,000	269
2011-08-15	275	275	275	275	500	275
2011-08-12	246	277	246	277	3,000	277
2011-08-11	248	250	248	249	3,000	249
2011-08-10	256	256	248	248	22,000	248
2011-08-09	269	270	250	250	7,500	250
2011-08-08	275	275	272	272	2,500	272
2011-08-05	280	280	280	280	3,500	280
2011-08-04	285	285	285	285	500	285
2011-07-29	286	293	285	293	6,000	293
2011-07-28	288	288	287	287	1,500	287
2011-07-27	291	291	288	288	10,000	288
2011-07-26	292	292	291	291	1,500	291
2011-07-22	295	295	293	295	6,500	295
2011-07-20	295	296	295	295	17,500	295
2011-07-19	298	298	295	295	7,000	295
2011-07-14	298	298	298	298	1,500	298
2011-07-13	298	298	298	298	8,500	298
2011-07-12	298	298	298	298	500	298
2011-07-11	300	300	300	300	3,000	300
2011-07-08	302	305	302	305	2,000	305
2011-07-07	305	305	305	305	500	305
2011-07-06	301	301	301	301	500	301
2011-07-05	310	310	301	301	2,000	301
2011-07-04	313	313	313	313	500	313
2011-07-01	305	305	305	305	3,000	305
2011-06-30	309	309	305	305	1,500	305
2011-06-29	309	309	308	309	16,000	309
2011-06-28	299	319	299	309	7,000	309
2011-06-27	294	298	294	298	5,500	298
2011-06-24	294	294	294	294	5,500	294
2011-06-23	294	294	294	294	500	294
2011-06-22	294	294	294	294	3,500	294
2011-06-20	292	295	292	294	6,500	294
2011-06-17	292	295	292	295	3,500	295
2011-06-16	291	293	291	293	1,000	293
2011-06-15	298	298	298	298	500	298
2011-06-14	292	292	291	291	1,000	291
2011-06-13	290	298	290	298	2,000	298
2011-06-09	298	298	298	298	1,000	298
2011-06-08	298	298	298	298	1,500	298
2011-06-06	298	298	298	298	1,000	298
2011-06-03	290	298	290	298	2,000	298
2011-05-31	290	298	290	298	1,500	298
2011-05-30	299	299	286	286	7,500	286
2011-05-27	295	295	295	295	500	295
2011-05-24	298	298	298	298	4,000	298
2011-05-23	303	303	298	298	5,500	298
2011-05-20	296	302	296	302	1,500	302
2011-05-18	295	295	295	295	1,000	295
2011-05-17	297	297	292	292	8,000	292
2011-05-16	310	310	295	297	11,500	297
2011-05-13	320	320	314	315	8,000	315
2011-05-12	322	322	320	320	3,000	320
2011-05-11	322	322	320	322	4,000	322
2011-05-10	324	324	318	320	10,500	320
2011-05-09	325	330	321	323	7,500	323
2011-05-06	335	335	325	325	1,500	325
2011-05-02	325	335	319	335	11,500	335
2011-04-28	321	321	318	320	11,000	320
2011-04-27	321	321	319	320	7,500	320
2011-04-26	320	320	320	320	2,000	320
2011-04-25	324	340	323	323	8,500	323
2011-04-22	323	323	323	323	1,000	323
2011-04-21	323	323	323	323	500	323
2011-04-20	325	325	322	322	6,500	322
2011-04-19	322	322	321	322	4,000	322
2011-04-18	330	330	329	330	2,500	330
2011-04-15	329	333	328	330	5,000	330
2011-04-12	328	345	328	345	1,000	345
2011-04-11	333	333	326	326	1,000	326
2011-04-08	325	325	317	317	5,000	317
2011-04-05	338	338	330	330	3,000	330
2011-04-04	345	345	340	340	1,000	340
2011-04-01	344	345	344	345	2,500	345
2011-03-31	334	334	334	334	500	334
2011-03-30	350	350	350	350	500	350
2011-03-29	350	350	350	350	1,000	350
2011-03-28	361	369	342	368	7,000	368
2011-03-25	338	361	338	361	11,500	361
2011-03-24	336	340	333	335	5,500	335
2011-03-23	354	375	320	320	31,000	320
2011-03-22	300	360	300	360	35,500	360
2011-03-18	260	281	260	281	11,500	281
2011-03-17	241	260	239	260	7,500	260
2011-03-16	253	264	239	250	25,500	250
2011-03-15	308	308	235	240	34,500	240
2011-03-14	335	342	310	315	21,000	315
2011-03-11	335	336	335	336	6,500	336
2011-03-10	337	337	337	337	2,000	337
2011-03-09	340	340	338	338	6,000	338
2011-03-08	341	341	341	341	1,000	341
2011-03-07	342	342	342	342	2,000	342
2011-03-04	345	345	345	345	2,500	345
2011-03-02	347	347	345	345	4,000	345
2011-03-01	348	348	338	344	6,000	344
2011-02-28	346	347	346	347	1,500	347
2011-02-25	346	346	346	346	1,000	346
2011-02-24	350	350	346	346	6,000	346
2011-02-23	348	350	348	350	2,500	350
2011-02-22	353	353	348	348	3,000	348
2011-02-21	352	353	348	353	12,500	353
2011-02-18	347	350	347	348	11,500	348
2011-02-17	341	350	341	345	14,000	345
2011-02-16	361	361	331	347	56,500	347
2011-02-15	374	374	360	361	8,000	361
2011-02-14	381	381	370	375	15,500	375
2011-02-10	395	404	395	397	6,500	397
2011-02-09	386	405	386	399	28,000	399
2011-02-08	378	394	378	394	6,000	394
2011-02-07	377	382	377	377	3,000	377
2011-02-04	376	377	376	376	4,000	376
2011-02-03	377	377	376	376	4,500	376
2011-02-02	380	380	378	378	3,000	378
2011-02-01	382	382	382	382	1,500	382
2011-01-31	383	383	383	383	1,000	383
2011-01-28	383	388	383	388	1,000	388
2011-01-27	383	383	383	383	500	383
2011-01-26	383	383	383	383	1,000	383
2011-01-25	380	387	380	380	4,000	380
2011-01-24	378	380	370	380	9,000	380
2011-01-21	385	385	378	378	4,000	378
2011-01-20	377	385	377	378	6,000	378
2011-01-19	382	385	377	377	8,000	377
2011-01-18	383	383	379	380	8,000	380
2011-01-17	383	383	381	381	3,500	381
2011-01-14	376	380	376	380	1,500	380
2011-01-13	388	388	374	374	7,500	374
2011-01-12	370	373	370	373	4,000	373
2011-01-11	365	373	365	370	3,500	370
2011-01-06	373	373	373	373	1,500	373
2011-01-05	373	373	372	372	1,500	372
2011-01-04	367	367	367	367	500	367

分割・併合履歴： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株

1966 (株)高田工業所 の時系列データ [2011年度]

1966 (株)高田工業所の時系列データ [2011年度]