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
2015-12-305855855775832,900583
2015-12-295855855725838,300583
2015-12-285765815735776,700577
2015-12-2557258956558655,600586
2015-12-2457857857257338,700573
2015-12-2257857957657722,700577
2015-12-2158058057757827,800578
2015-12-1858959057958514,900585
2015-12-1759059058258933,400589
2015-12-1658958958058023,100580
2015-12-1559159258258512,100585
2015-12-1459059158158717,200587
2015-12-1160560759560112,100601
2015-12-1060960959060317,800603
2015-12-096086126086097,400609
2015-12-086126146106139,700613
2015-12-0761161661161218,700612
2015-12-0460961560260822,400608
2015-12-036186226186194,400619
2015-12-0262162161861810,600618
2015-12-0162562661862015,700620
2015-11-306246296216215,600621
2015-11-2763063062262321,300623
2015-11-266216356216299,700629
2015-11-2561563061262414,500624
2015-11-2461261361061313,000613
2015-11-206136156126123,700612
2015-11-1961261661161314,800613
2015-11-186106136066113,900611
2015-11-176106106036046,000604
2015-11-1660260860260311,500603
2015-11-1361362060860919,500609
2015-11-1261462061161412,500614
2015-11-1162362361362013,500620
2015-11-106316316236246,900624
2015-11-0963063462163030,000630
2015-11-0662662960160653,300606
2015-11-056266296226267,100626
2015-11-046416426366364,500636
2015-11-026506506216486,400648
2015-10-306626626416518,800651
2015-10-296626676616625,300662
2015-10-286606656606621,900662
2015-10-276576576576571,000657
2015-10-266586656566567,100656
2015-10-236556626556574,300657
2015-10-226576576526525,900652
2015-10-216516586516571,600657
2015-10-206596596516514,600651
2015-10-196506596446524,300652
2015-10-166476506436435,800643
2015-10-156436436296397,400639
2015-10-146456476446462,600646
2015-10-136586616516617,400661
2015-10-0965066364866020,100660
2015-10-0864065263864816,900648
2015-10-076156426156377,000637
2015-10-0664064062362320,400623
2015-10-0561563561563510,600635
2015-10-025896155896126,400612
2015-10-0158959358458910,000589
2015-09-305845945845898,100589
2015-09-2959859857658018,200580
2015-09-286106106046082,100608
2015-09-2560260559860412,500604
2015-09-2461361359160111,800601
2015-09-186116206116135,800613
2015-09-176056236056118,800611
2015-09-166096106016048,200604
2015-09-1561062060060216,600602
2015-09-1464764760861120,800611
2015-09-1162063962063914,900639
2015-09-106016206016207,500620
2015-09-0961362160062138,500621
2015-09-0860060457357341,500573
2015-09-0760360758259133,500591
2015-09-0467167261462343,200623
2015-09-0367469867468115,400681
2015-09-0265068063866830,900668
2015-09-0170871066366324,900663
2015-08-3171071170071016,300710
2015-08-2871172570170929,800709
2015-08-2769871067570044,100700
2015-08-2661965061664030,900640
2015-08-2560066557161037,300610
2015-08-2466366762362734,300627
2015-08-2168170568168526,400685
2015-08-2073973970670633,800706
2015-08-1976276273874621,000746
2015-08-18730769724748107,400748
2015-08-1772572571372517,200725
2015-08-147187187037137,700713
2015-08-1369272568871538,100715
2015-08-1268770268169256,000692
2015-08-11717723698700102,000700
2015-08-10731774714720436,700720
2015-08-0767767767767747,800677
2015-08-0658058757757711,500577
2015-08-055725785725723,200572
2015-08-045845845715711,900571
2015-08-0358058057557611,700576
2015-07-315785835755759,400575
2015-07-305825825775772,700577
2015-07-2959059057958115,100581
2015-07-285895895865887,400588
2015-07-275955965925933,900593
2015-07-245985985945955,200595
2015-07-235985985935934,900593
2015-07-2260560559359715,800597
2015-07-216076086056059,800605
2015-07-176016056006046,800604
2015-07-166016015916005,600600
2015-07-156056055996017,700601
2015-07-146086085996076,800607
2015-07-136056055915929,300592
2015-07-1057866657760544,000605
2015-07-0958158255057922,400579
2015-07-0860160258758815,400588
2015-07-0759161259159828,100598
2015-07-066046045885887,700588
2015-07-036096106026042,900604
2015-07-0261161260660910,900609
2015-07-0158960758660421,600604
2015-06-305865905865898,700589
2015-06-2959859859159122,200591
2015-06-266076075996009,800600
2015-06-256086096076075,400607
2015-06-246046106046088,500608
2015-06-235996025986029,100602
2015-06-2260060259560017,900600
2015-06-196046045996009,500600
2015-06-186086086016029,700602
2015-06-176136146086087,600608
2015-06-166156156106148,500614
2015-06-1562262261561510,600615
2015-06-126276276226227,300622
2015-06-1162862862562521,500625
2015-06-106296296226286,000628
2015-06-096406406316315,400631
2015-06-0863363963363913,500639
2015-06-0562963462763010,300630
2015-06-046246296246295,600629
2015-06-0362362662262514,300625
2015-06-0262462662162312,800623
2015-06-0162262561962510,700625
2015-05-2962362361962315,600623
2015-05-2863063062562514,200625
2015-05-2763263262863114,400631
2015-05-266336356306318,500631
2015-05-2563463663263313,100633
2015-05-2263363963163111,100631
2015-05-216356396336333,100633
2015-05-2063663963263523,200635
2015-05-1963564063063616,500636
2015-05-1864664663563534,000635
2015-05-1565165264364723,300647
2015-05-1464465164165025,700650
2015-05-13639652633644172,300644
2015-05-1272172371071424,200714
2015-05-1173973972572515,100725
2015-05-0873373572573114,100731
2015-05-0774374572773329,800733
2015-05-01733739715738102,700738
2015-04-307057077027033,900703
2015-04-2871371670470419,500704
2015-04-2770671170670712,400707
2015-04-2471171470270618,900706
2015-04-2371872370871129,600711
2015-04-2271673271571928,500719
2015-04-2173773769572741,400727
2015-04-2073374072373719,700737
2015-04-1774774873174439,200744
2015-04-16730750723750105,500750
2015-04-1571471771171121,000711
2015-04-1469970769870611,500706
2015-04-1369970369269917,100699
2015-04-1070670669169818,000698
2015-04-0968470268170020,700700
2015-04-086876876806854,600685
2015-04-076876886796875,600687
2015-04-066836846806842,800684
2015-04-036866876826822,700682
2015-04-026806876806844,200684
2015-04-016806836806834,200683
2015-03-316806836806806,900680
2015-03-306886886816827,600682
2015-03-276917006906908,300690
2015-03-2670470870070121,100701
2015-03-257107157087127,800712
2015-03-247147147077109,900710
2015-03-2370871370571119,800711
2015-03-2070571070070610,700706
2015-03-1969970569570516,100705
2015-03-1871071069869830,800698
2015-03-1771371770871025,800710
2015-03-1669871669871329,100713
2015-03-1368869668269421,800694
2015-03-1268469468169026,000690
2015-03-1167368267367822,600678
2015-03-1068268866867056,100670
2015-03-0969570469069223,500692
2015-03-0672772770670962,800709
2015-03-05680727677711154,500711
2015-03-0467267665665659,000656
2015-03-0368568567267338,300673
2015-03-0269369368268313,000683
2015-02-2768969468568914,100689
2015-02-2668769068268711,000687
2015-02-2569069368068517,600685
2015-02-2468168667768516,800685
2015-02-2367768767767929,600679
2015-02-2068068667367847,200678
2015-02-1968268367868011,800680
2015-02-1868068767868115,600681
2015-02-1767768567467817,100678
2015-02-1667568567368044,100680
2015-02-1369369367367644,900676
2015-02-1270070169169520,400695
2015-02-1070770767369664,200696
2015-02-09741741700704172,800704
2015-02-0678980578779772,700797
2015-02-0576578476578133,700781
2015-02-0474377174276110,200761
2015-02-0375677774074223,800742
2015-02-0279279274174832,400748
2015-01-307807867707855,700785
2015-01-2979279577077032,300770
2015-01-2880080077879223,300792
2015-01-2779281378780577,700805
2015-01-2674777274476747,300767
2015-01-2372474372474213,600742
2015-01-2272073271872216,100722
2015-01-217107227057188,500718
2015-01-2071371770171013,300710
2015-01-197237237087135,100713
2015-01-1670571169070431,100704
2015-01-157107187107137,300713
2015-01-1471472471471910,500719
2015-01-1373674570471739,500717
2015-01-0975075974274213,900742
2015-01-087347487327487,800748
2015-01-077347387307357,900735
2015-01-0674574973773818,300738
2015-01-0575076074975210,500752

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