1966 (株)高田工業所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 585 | 585 | 577 | 583 | 2,900 | 583 |
| 2015-12-29 | 585 | 585 | 572 | 583 | 8,300 | 583 |
| 2015-12-28 | 576 | 581 | 573 | 577 | 6,700 | 577 |
| 2015-12-25 | 572 | 589 | 565 | 586 | 55,600 | 586 |
| 2015-12-24 | 578 | 578 | 572 | 573 | 38,700 | 573 |
| 2015-12-22 | 578 | 579 | 576 | 577 | 22,700 | 577 |
| 2015-12-21 | 580 | 580 | 577 | 578 | 27,800 | 578 |
| 2015-12-18 | 589 | 590 | 579 | 585 | 14,900 | 585 |
| 2015-12-17 | 590 | 590 | 582 | 589 | 33,400 | 589 |
| 2015-12-16 | 589 | 589 | 580 | 580 | 23,100 | 580 |
| 2015-12-15 | 591 | 592 | 582 | 585 | 12,100 | 585 |
| 2015-12-14 | 590 | 591 | 581 | 587 | 17,200 | 587 |
| 2015-12-11 | 605 | 607 | 595 | 601 | 12,100 | 601 |
| 2015-12-10 | 609 | 609 | 590 | 603 | 17,800 | 603 |
| 2015-12-09 | 608 | 612 | 608 | 609 | 7,400 | 609 |
| 2015-12-08 | 612 | 614 | 610 | 613 | 9,700 | 613 |
| 2015-12-07 | 611 | 616 | 611 | 612 | 18,700 | 612 |
| 2015-12-04 | 609 | 615 | 602 | 608 | 22,400 | 608 |
| 2015-12-03 | 618 | 622 | 618 | 619 | 4,400 | 619 |
| 2015-12-02 | 621 | 621 | 618 | 618 | 10,600 | 618 |
| 2015-12-01 | 625 | 626 | 618 | 620 | 15,700 | 620 |
| 2015-11-30 | 624 | 629 | 621 | 621 | 5,600 | 621 |
| 2015-11-27 | 630 | 630 | 622 | 623 | 21,300 | 623 |
| 2015-11-26 | 621 | 635 | 621 | 629 | 9,700 | 629 |
| 2015-11-25 | 615 | 630 | 612 | 624 | 14,500 | 624 |
| 2015-11-24 | 612 | 613 | 610 | 613 | 13,000 | 613 |
| 2015-11-20 | 613 | 615 | 612 | 612 | 3,700 | 612 |
| 2015-11-19 | 612 | 616 | 611 | 613 | 14,800 | 613 |
| 2015-11-18 | 610 | 613 | 606 | 611 | 3,900 | 611 |
| 2015-11-17 | 610 | 610 | 603 | 604 | 6,000 | 604 |
| 2015-11-16 | 602 | 608 | 602 | 603 | 11,500 | 603 |
| 2015-11-13 | 613 | 620 | 608 | 609 | 19,500 | 609 |
| 2015-11-12 | 614 | 620 | 611 | 614 | 12,500 | 614 |
| 2015-11-11 | 623 | 623 | 613 | 620 | 13,500 | 620 |
| 2015-11-10 | 631 | 631 | 623 | 624 | 6,900 | 624 |
| 2015-11-09 | 630 | 634 | 621 | 630 | 30,000 | 630 |
| 2015-11-06 | 626 | 629 | 601 | 606 | 53,300 | 606 |
| 2015-11-05 | 626 | 629 | 622 | 626 | 7,100 | 626 |
| 2015-11-04 | 641 | 642 | 636 | 636 | 4,500 | 636 |
| 2015-11-02 | 650 | 650 | 621 | 648 | 6,400 | 648 |
| 2015-10-30 | 662 | 662 | 641 | 651 | 8,800 | 651 |
| 2015-10-29 | 662 | 667 | 661 | 662 | 5,300 | 662 |
| 2015-10-28 | 660 | 665 | 660 | 662 | 1,900 | 662 |
| 2015-10-27 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2015-10-26 | 658 | 665 | 656 | 656 | 7,100 | 656 |
| 2015-10-23 | 655 | 662 | 655 | 657 | 4,300 | 657 |
| 2015-10-22 | 657 | 657 | 652 | 652 | 5,900 | 652 |
| 2015-10-21 | 651 | 658 | 651 | 657 | 1,600 | 657 |
| 2015-10-20 | 659 | 659 | 651 | 651 | 4,600 | 651 |
| 2015-10-19 | 650 | 659 | 644 | 652 | 4,300 | 652 |
| 2015-10-16 | 647 | 650 | 643 | 643 | 5,800 | 643 |
| 2015-10-15 | 643 | 643 | 629 | 639 | 7,400 | 639 |
| 2015-10-14 | 645 | 647 | 644 | 646 | 2,600 | 646 |
| 2015-10-13 | 658 | 661 | 651 | 661 | 7,400 | 661 |
| 2015-10-09 | 650 | 663 | 648 | 660 | 20,100 | 660 |
| 2015-10-08 | 640 | 652 | 638 | 648 | 16,900 | 648 |
| 2015-10-07 | 615 | 642 | 615 | 637 | 7,000 | 637 |
| 2015-10-06 | 640 | 640 | 623 | 623 | 20,400 | 623 |
| 2015-10-05 | 615 | 635 | 615 | 635 | 10,600 | 635 |
| 2015-10-02 | 589 | 615 | 589 | 612 | 6,400 | 612 |
| 2015-10-01 | 589 | 593 | 584 | 589 | 10,000 | 589 |
| 2015-09-30 | 584 | 594 | 584 | 589 | 8,100 | 589 |
| 2015-09-29 | 598 | 598 | 576 | 580 | 18,200 | 580 |
| 2015-09-28 | 610 | 610 | 604 | 608 | 2,100 | 608 |
| 2015-09-25 | 602 | 605 | 598 | 604 | 12,500 | 604 |
| 2015-09-24 | 613 | 613 | 591 | 601 | 11,800 | 601 |
| 2015-09-18 | 611 | 620 | 611 | 613 | 5,800 | 613 |
| 2015-09-17 | 605 | 623 | 605 | 611 | 8,800 | 611 |
| 2015-09-16 | 609 | 610 | 601 | 604 | 8,200 | 604 |
| 2015-09-15 | 610 | 620 | 600 | 602 | 16,600 | 602 |
| 2015-09-14 | 647 | 647 | 608 | 611 | 20,800 | 611 |
| 2015-09-11 | 620 | 639 | 620 | 639 | 14,900 | 639 |
| 2015-09-10 | 601 | 620 | 601 | 620 | 7,500 | 620 |
| 2015-09-09 | 613 | 621 | 600 | 621 | 38,500 | 621 |
| 2015-09-08 | 600 | 604 | 573 | 573 | 41,500 | 573 |
| 2015-09-07 | 603 | 607 | 582 | 591 | 33,500 | 591 |
| 2015-09-04 | 671 | 672 | 614 | 623 | 43,200 | 623 |
| 2015-09-03 | 674 | 698 | 674 | 681 | 15,400 | 681 |
| 2015-09-02 | 650 | 680 | 638 | 668 | 30,900 | 668 |
| 2015-09-01 | 708 | 710 | 663 | 663 | 24,900 | 663 |
| 2015-08-31 | 710 | 711 | 700 | 710 | 16,300 | 710 |
| 2015-08-28 | 711 | 725 | 701 | 709 | 29,800 | 709 |
| 2015-08-27 | 698 | 710 | 675 | 700 | 44,100 | 700 |
| 2015-08-26 | 619 | 650 | 616 | 640 | 30,900 | 640 |
| 2015-08-25 | 600 | 665 | 571 | 610 | 37,300 | 610 |
| 2015-08-24 | 663 | 667 | 623 | 627 | 34,300 | 627 |
| 2015-08-21 | 681 | 705 | 681 | 685 | 26,400 | 685 |
| 2015-08-20 | 739 | 739 | 706 | 706 | 33,800 | 706 |
| 2015-08-19 | 762 | 762 | 738 | 746 | 21,000 | 746 |
| 2015-08-18 | 730 | 769 | 724 | 748 | 107,400 | 748 |
| 2015-08-17 | 725 | 725 | 713 | 725 | 17,200 | 725 |
| 2015-08-14 | 718 | 718 | 703 | 713 | 7,700 | 713 |
| 2015-08-13 | 692 | 725 | 688 | 715 | 38,100 | 715 |
| 2015-08-12 | 687 | 702 | 681 | 692 | 56,000 | 692 |
| 2015-08-11 | 717 | 723 | 698 | 700 | 102,000 | 700 |
| 2015-08-10 | 731 | 774 | 714 | 720 | 436,700 | 720 |
| 2015-08-07 | 677 | 677 | 677 | 677 | 47,800 | 677 |
| 2015-08-06 | 580 | 587 | 577 | 577 | 11,500 | 577 |
| 2015-08-05 | 572 | 578 | 572 | 572 | 3,200 | 572 |
| 2015-08-04 | 584 | 584 | 571 | 571 | 1,900 | 571 |
| 2015-08-03 | 580 | 580 | 575 | 576 | 11,700 | 576 |
| 2015-07-31 | 578 | 583 | 575 | 575 | 9,400 | 575 |
| 2015-07-30 | 582 | 582 | 577 | 577 | 2,700 | 577 |
| 2015-07-29 | 590 | 590 | 579 | 581 | 15,100 | 581 |
| 2015-07-28 | 589 | 589 | 586 | 588 | 7,400 | 588 |
| 2015-07-27 | 595 | 596 | 592 | 593 | 3,900 | 593 |
| 2015-07-24 | 598 | 598 | 594 | 595 | 5,200 | 595 |
| 2015-07-23 | 598 | 598 | 593 | 593 | 4,900 | 593 |
| 2015-07-22 | 605 | 605 | 593 | 597 | 15,800 | 597 |
| 2015-07-21 | 607 | 608 | 605 | 605 | 9,800 | 605 |
| 2015-07-17 | 601 | 605 | 600 | 604 | 6,800 | 604 |
| 2015-07-16 | 601 | 601 | 591 | 600 | 5,600 | 600 |
| 2015-07-15 | 605 | 605 | 599 | 601 | 7,700 | 601 |
| 2015-07-14 | 608 | 608 | 599 | 607 | 6,800 | 607 |
| 2015-07-13 | 605 | 605 | 591 | 592 | 9,300 | 592 |
| 2015-07-10 | 578 | 666 | 577 | 605 | 44,000 | 605 |
| 2015-07-09 | 581 | 582 | 550 | 579 | 22,400 | 579 |
| 2015-07-08 | 601 | 602 | 587 | 588 | 15,400 | 588 |
| 2015-07-07 | 591 | 612 | 591 | 598 | 28,100 | 598 |
| 2015-07-06 | 604 | 604 | 588 | 588 | 7,700 | 588 |
| 2015-07-03 | 609 | 610 | 602 | 604 | 2,900 | 604 |
| 2015-07-02 | 611 | 612 | 606 | 609 | 10,900 | 609 |
| 2015-07-01 | 589 | 607 | 586 | 604 | 21,600 | 604 |
| 2015-06-30 | 586 | 590 | 586 | 589 | 8,700 | 589 |
| 2015-06-29 | 598 | 598 | 591 | 591 | 22,200 | 591 |
| 2015-06-26 | 607 | 607 | 599 | 600 | 9,800 | 600 |
| 2015-06-25 | 608 | 609 | 607 | 607 | 5,400 | 607 |
| 2015-06-24 | 604 | 610 | 604 | 608 | 8,500 | 608 |
| 2015-06-23 | 599 | 602 | 598 | 602 | 9,100 | 602 |
| 2015-06-22 | 600 | 602 | 595 | 600 | 17,900 | 600 |
| 2015-06-19 | 604 | 604 | 599 | 600 | 9,500 | 600 |
| 2015-06-18 | 608 | 608 | 601 | 602 | 9,700 | 602 |
| 2015-06-17 | 613 | 614 | 608 | 608 | 7,600 | 608 |
| 2015-06-16 | 615 | 615 | 610 | 614 | 8,500 | 614 |
| 2015-06-15 | 622 | 622 | 615 | 615 | 10,600 | 615 |
| 2015-06-12 | 627 | 627 | 622 | 622 | 7,300 | 622 |
| 2015-06-11 | 628 | 628 | 625 | 625 | 21,500 | 625 |
| 2015-06-10 | 629 | 629 | 622 | 628 | 6,000 | 628 |
| 2015-06-09 | 640 | 640 | 631 | 631 | 5,400 | 631 |
| 2015-06-08 | 633 | 639 | 633 | 639 | 13,500 | 639 |
| 2015-06-05 | 629 | 634 | 627 | 630 | 10,300 | 630 |
| 2015-06-04 | 624 | 629 | 624 | 629 | 5,600 | 629 |
| 2015-06-03 | 623 | 626 | 622 | 625 | 14,300 | 625 |
| 2015-06-02 | 624 | 626 | 621 | 623 | 12,800 | 623 |
| 2015-06-01 | 622 | 625 | 619 | 625 | 10,700 | 625 |
| 2015-05-29 | 623 | 623 | 619 | 623 | 15,600 | 623 |
| 2015-05-28 | 630 | 630 | 625 | 625 | 14,200 | 625 |
| 2015-05-27 | 632 | 632 | 628 | 631 | 14,400 | 631 |
| 2015-05-26 | 633 | 635 | 630 | 631 | 8,500 | 631 |
| 2015-05-25 | 634 | 636 | 632 | 633 | 13,100 | 633 |
| 2015-05-22 | 633 | 639 | 631 | 631 | 11,100 | 631 |
| 2015-05-21 | 635 | 639 | 633 | 633 | 3,100 | 633 |
| 2015-05-20 | 636 | 639 | 632 | 635 | 23,200 | 635 |
| 2015-05-19 | 635 | 640 | 630 | 636 | 16,500 | 636 |
| 2015-05-18 | 646 | 646 | 635 | 635 | 34,000 | 635 |
| 2015-05-15 | 651 | 652 | 643 | 647 | 23,300 | 647 |
| 2015-05-14 | 644 | 651 | 641 | 650 | 25,700 | 650 |
| 2015-05-13 | 639 | 652 | 633 | 644 | 172,300 | 644 |
| 2015-05-12 | 721 | 723 | 710 | 714 | 24,200 | 714 |
| 2015-05-11 | 739 | 739 | 725 | 725 | 15,100 | 725 |
| 2015-05-08 | 733 | 735 | 725 | 731 | 14,100 | 731 |
| 2015-05-07 | 743 | 745 | 727 | 733 | 29,800 | 733 |
| 2015-05-01 | 733 | 739 | 715 | 738 | 102,700 | 738 |
| 2015-04-30 | 705 | 707 | 702 | 703 | 3,900 | 703 |
| 2015-04-28 | 713 | 716 | 704 | 704 | 19,500 | 704 |
| 2015-04-27 | 706 | 711 | 706 | 707 | 12,400 | 707 |
| 2015-04-24 | 711 | 714 | 702 | 706 | 18,900 | 706 |
| 2015-04-23 | 718 | 723 | 708 | 711 | 29,600 | 711 |
| 2015-04-22 | 716 | 732 | 715 | 719 | 28,500 | 719 |
| 2015-04-21 | 737 | 737 | 695 | 727 | 41,400 | 727 |
| 2015-04-20 | 733 | 740 | 723 | 737 | 19,700 | 737 |
| 2015-04-17 | 747 | 748 | 731 | 744 | 39,200 | 744 |
| 2015-04-16 | 730 | 750 | 723 | 750 | 105,500 | 750 |
| 2015-04-15 | 714 | 717 | 711 | 711 | 21,000 | 711 |
| 2015-04-14 | 699 | 707 | 698 | 706 | 11,500 | 706 |
| 2015-04-13 | 699 | 703 | 692 | 699 | 17,100 | 699 |
| 2015-04-10 | 706 | 706 | 691 | 698 | 18,000 | 698 |
| 2015-04-09 | 684 | 702 | 681 | 700 | 20,700 | 700 |
| 2015-04-08 | 687 | 687 | 680 | 685 | 4,600 | 685 |
| 2015-04-07 | 687 | 688 | 679 | 687 | 5,600 | 687 |
| 2015-04-06 | 683 | 684 | 680 | 684 | 2,800 | 684 |
| 2015-04-03 | 686 | 687 | 682 | 682 | 2,700 | 682 |
| 2015-04-02 | 680 | 687 | 680 | 684 | 4,200 | 684 |
| 2015-04-01 | 680 | 683 | 680 | 683 | 4,200 | 683 |
| 2015-03-31 | 680 | 683 | 680 | 680 | 6,900 | 680 |
| 2015-03-30 | 688 | 688 | 681 | 682 | 7,600 | 682 |
| 2015-03-27 | 691 | 700 | 690 | 690 | 8,300 | 690 |
| 2015-03-26 | 704 | 708 | 700 | 701 | 21,100 | 701 |
| 2015-03-25 | 710 | 715 | 708 | 712 | 7,800 | 712 |
| 2015-03-24 | 714 | 714 | 707 | 710 | 9,900 | 710 |
| 2015-03-23 | 708 | 713 | 705 | 711 | 19,800 | 711 |
| 2015-03-20 | 705 | 710 | 700 | 706 | 10,700 | 706 |
| 2015-03-19 | 699 | 705 | 695 | 705 | 16,100 | 705 |
| 2015-03-18 | 710 | 710 | 698 | 698 | 30,800 | 698 |
| 2015-03-17 | 713 | 717 | 708 | 710 | 25,800 | 710 |
| 2015-03-16 | 698 | 716 | 698 | 713 | 29,100 | 713 |
| 2015-03-13 | 688 | 696 | 682 | 694 | 21,800 | 694 |
| 2015-03-12 | 684 | 694 | 681 | 690 | 26,000 | 690 |
| 2015-03-11 | 673 | 682 | 673 | 678 | 22,600 | 678 |
| 2015-03-10 | 682 | 688 | 668 | 670 | 56,100 | 670 |
| 2015-03-09 | 695 | 704 | 690 | 692 | 23,500 | 692 |
| 2015-03-06 | 727 | 727 | 706 | 709 | 62,800 | 709 |
| 2015-03-05 | 680 | 727 | 677 | 711 | 154,500 | 711 |
| 2015-03-04 | 672 | 676 | 656 | 656 | 59,000 | 656 |
| 2015-03-03 | 685 | 685 | 672 | 673 | 38,300 | 673 |
| 2015-03-02 | 693 | 693 | 682 | 683 | 13,000 | 683 |
| 2015-02-27 | 689 | 694 | 685 | 689 | 14,100 | 689 |
| 2015-02-26 | 687 | 690 | 682 | 687 | 11,000 | 687 |
| 2015-02-25 | 690 | 693 | 680 | 685 | 17,600 | 685 |
| 2015-02-24 | 681 | 686 | 677 | 685 | 16,800 | 685 |
| 2015-02-23 | 677 | 687 | 677 | 679 | 29,600 | 679 |
| 2015-02-20 | 680 | 686 | 673 | 678 | 47,200 | 678 |
| 2015-02-19 | 682 | 683 | 678 | 680 | 11,800 | 680 |
| 2015-02-18 | 680 | 687 | 678 | 681 | 15,600 | 681 |
| 2015-02-17 | 677 | 685 | 674 | 678 | 17,100 | 678 |
| 2015-02-16 | 675 | 685 | 673 | 680 | 44,100 | 680 |
| 2015-02-13 | 693 | 693 | 673 | 676 | 44,900 | 676 |
| 2015-02-12 | 700 | 701 | 691 | 695 | 20,400 | 695 |
| 2015-02-10 | 707 | 707 | 673 | 696 | 64,200 | 696 |
| 2015-02-09 | 741 | 741 | 700 | 704 | 172,800 | 704 |
| 2015-02-06 | 789 | 805 | 787 | 797 | 72,700 | 797 |
| 2015-02-05 | 765 | 784 | 765 | 781 | 33,700 | 781 |
| 2015-02-04 | 743 | 771 | 742 | 761 | 10,200 | 761 |
| 2015-02-03 | 756 | 777 | 740 | 742 | 23,800 | 742 |
| 2015-02-02 | 792 | 792 | 741 | 748 | 32,400 | 748 |
| 2015-01-30 | 780 | 786 | 770 | 785 | 5,700 | 785 |
| 2015-01-29 | 792 | 795 | 770 | 770 | 32,300 | 770 |
| 2015-01-28 | 800 | 800 | 778 | 792 | 23,300 | 792 |
| 2015-01-27 | 792 | 813 | 787 | 805 | 77,700 | 805 |
| 2015-01-26 | 747 | 772 | 744 | 767 | 47,300 | 767 |
| 2015-01-23 | 724 | 743 | 724 | 742 | 13,600 | 742 |
| 2015-01-22 | 720 | 732 | 718 | 722 | 16,100 | 722 |
| 2015-01-21 | 710 | 722 | 705 | 718 | 8,500 | 718 |
| 2015-01-20 | 713 | 717 | 701 | 710 | 13,300 | 710 |
| 2015-01-19 | 723 | 723 | 708 | 713 | 5,100 | 713 |
| 2015-01-16 | 705 | 711 | 690 | 704 | 31,100 | 704 |
| 2015-01-15 | 710 | 718 | 710 | 713 | 7,300 | 713 |
| 2015-01-14 | 714 | 724 | 714 | 719 | 10,500 | 719 |
| 2015-01-13 | 736 | 745 | 704 | 717 | 39,500 | 717 |
| 2015-01-09 | 750 | 759 | 742 | 742 | 13,900 | 742 |
| 2015-01-08 | 734 | 748 | 732 | 748 | 7,800 | 748 |
| 2015-01-07 | 734 | 738 | 730 | 735 | 7,900 | 735 |
| 2015-01-06 | 745 | 749 | 737 | 738 | 18,300 | 738 |
| 2015-01-05 | 750 | 760 | 749 | 752 | 10,500 | 752 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
