1966 (株)高田工業所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	576	581	575	578	5,400	578
2016-12-29	577	582	574	580	19,200	580
2016-12-28	587	587	575	582	11,600	582
2016-12-27	572	591	572	584	24,900	584
2016-12-26	584	584	568	571	34,100	571
2016-12-22	600	609	583	590	21,200	590
2016-12-21	617	626	596	613	116,000	613
2016-12-20	548	640	543	607	450,400	607
2016-12-19	539	546	537	540	22,400	540
2016-12-16	538	538	522	538	43,600	538
2016-12-15	534	537	532	536	49,100	536
2016-12-14	537	542	535	537	9,000	537
2016-12-13	537	544	536	537	4,300	537
2016-12-12	545	545	537	544	19,800	544
2016-12-09	536	536	530	535	34,400	535
2016-12-08	528	536	524	535	18,300	535
2016-12-07	522	530	519	522	15,700	522
2016-12-06	521	528	520	522	2,900	522
2016-12-05	520	524	517	518	47,100	518
2016-12-02	526	529	513	522	15,000	522
2016-12-01	539	539	527	527	6,900	527
2016-11-30	534	540	533	535	17,100	535
2016-11-29	527	532	519	532	24,700	532
2016-11-28	515	525	514	523	15,500	523
2016-11-25	515	516	510	512	13,200	512
2016-11-24	512	515	511	515	8,400	515
2016-11-22	510	515	509	510	20,300	510
2016-11-21	515	518	510	511	14,800	511
2016-11-18	497	510	496	510	26,900	510
2016-11-17	493	496	487	493	18,800	493
2016-11-16	491	494	484	494	21,600	494
2016-11-15	483	488	477	485	21,600	485
2016-11-14	476	487	466	481	32,000	481
2016-11-11	467	474	460	474	29,700	474
2016-11-10	455	462	453	456	18,600	456
2016-11-09	469	469	432	443	19,000	443
2016-11-08	474	475	453	470	14,800	470
2016-11-07	477	478	471	472	6,200	472
2016-11-04	469	477	461	476	29,100	476
2016-11-02	475	475	468	468	11,900	468
2016-11-01	475	478	470	475	12,300	475
2016-10-31	467	474	465	474	9,000	474
2016-10-28	457	465	456	464	12,100	464
2016-10-27	454	458	451	458	7,000	458
2016-10-26	454	454	448	453	4,600	453
2016-10-25	453	455	442	454	10,900	454
2016-10-24	446	452	446	450	6,100	450
2016-10-21	447	450	442	446	6,800	446
2016-10-20	449	450	447	447	7,100	447
2016-10-19	442	449	440	449	6,000	449
2016-10-17	444	444	438	442	3,100	442
2016-10-13	445	445	439	444	8,300	444
2016-10-12	439	447	438	444	4,600	444
2016-10-11	445	445	439	442	5,100	442
2016-10-07	445	450	443	446	10,000	446
2016-10-06	446	451	441	444	3,300	444
2016-10-05	442	450	438	443	8,000	443
2016-10-04	440	445	436	441	4,200	441
2016-10-03	446	450	437	447	5,500	447
2016-09-30	448	448	448	448	1,200	448
2016-09-29	450	450	443	450	2,500	450
2016-09-28	447	452	431	451	4,100	451
2016-09-27	454	455	445	454	6,600	454
2016-09-26	447	455	441	455	12,500	455
2016-09-23	437	445	433	443	31,200	443
2016-09-21	428	434	426	434	8,000	434
2016-09-20	418	427	418	423	9,100	423
2016-09-16	416	420	415	416	3,300	416
2016-09-15	415	416	414	415	1,500	415
2016-09-14	417	417	415	415	1,700	415
2016-09-13	415	420	415	416	800	416
2016-09-12	414	419	414	414	8,500	414
2016-09-09	418	423	417	420	7,700	420
2016-09-08	422	422	417	420	2,800	420
2016-09-07	420	425	418	419	3,900	419
2016-09-06	423	424	418	418	2,900	418
2016-09-05	419	424	418	424	3,100	424
2016-09-02	416	419	414	417	4,500	417
2016-09-01	424	424	415	417	5,100	417
2016-08-31	429	429	418	421	5,200	421
2016-08-30	421	428	421	425	800	425
2016-08-29	423	427	420	423	2,200	423
2016-08-26	429	429	420	423	1,700	423
2016-08-25	423	429	422	423	2,500	423
2016-08-24	433	434	423	423	4,500	423
2016-08-23	428	435	428	434	500	434
2016-08-22	412	427	410	426	10,400	426
2016-08-19	418	420	413	417	4,800	417
2016-08-18	419	420	414	418	2,200	418
2016-08-17	426	426	415	417	25,000	417
2016-08-16	418	418	415	418	2,500	418
2016-08-15	426	427	418	420	3,300	420
2016-08-12	428	432	417	418	8,100	418
2016-08-10	426	430	422	422	2,800	422
2016-08-09	434	435	420	433	9,100	433
2016-08-08	434	434	422	423	5,500	423
2016-08-05	416	436	416	427	26,700	427
2016-08-04	410	415	410	415	30,500	415
2016-08-03	422	429	415	415	2,600	415
2016-08-02	435	437	430	430	3,400	430
2016-08-01	433	439	430	431	19,200	431
2016-07-29	450	453	423	433	44,600	433
2016-07-28	446	451	443	451	10,300	451
2016-07-27	434	440	434	438	7,900	438
2016-07-26	450	451	447	450	15,600	450
2016-07-25	448	448	437	448	5,700	448
2016-07-22	447	447	444	447	6,400	447
2016-07-21	438	447	438	447	15,200	447
2016-07-20	435	439	428	435	7,900	435
2016-07-19	435	438	430	435	5,900	435
2016-07-15	427	430	420	430	10,700	430
2016-07-14	418	428	418	428	7,600	428
2016-07-13	418	421	413	414	16,500	414
2016-07-12	410	423	409	423	11,800	423
2016-07-11	410	414	408	410	15,000	410
2016-07-08	416	416	401	405	11,700	405
2016-07-07	412	425	408	408	4,000	408
2016-07-06	430	430	413	415	10,800	415
2016-07-05	418	431	416	431	4,600	431
2016-07-04	404	420	404	420	18,800	420
2016-07-01	400	404	397	401	5,000	401
2016-06-30	399	404	393	399	10,500	399
2016-06-29	402	410	392	395	13,700	395
2016-06-28	391	405	391	398	2,100	398
2016-06-27	381	396	381	390	6,000	390
2016-06-24	403	405	378	380	12,900	380
2016-06-23	397	405	397	400	7,400	400
2016-06-22	403	405	396	397	5,000	397
2016-06-21	396	402	396	402	7,000	402
2016-06-20	388	399	387	395	10,600	395
2016-06-17	386	390	384	386	26,900	386
2016-06-16	403	403	400	400	7,900	400
2016-06-15	404	409	401	404	8,200	404
2016-06-14	402	407	402	403	8,500	403
2016-06-13	411	412	400	410	10,700	410
2016-06-10	406	414	406	413	3,100	413
2016-06-09	408	416	404	414	6,200	414
2016-06-08	416	416	409	416	6,300	416
2016-06-07	419	419	412	416	500	416
2016-06-06	411	420	408	409	3,100	409
2016-06-03	424	424	411	414	3,400	414
2016-06-02	412	418	408	418	4,700	418
2016-06-01	406	418	406	418	5,100	418
2016-05-31	400	420	396	420	15,200	420
2016-05-30	396	404	392	400	37,700	400
2016-05-27	406	408	406	407	4,300	407
2016-05-26	405	412	404	412	5,200	412
2016-05-25	409	409	403	404	1,900	404
2016-05-24	401	406	400	402	14,200	402
2016-05-23	412	412	400	400	20,300	400
2016-05-20	406	420	405	412	11,100	412
2016-05-19	413	413	403	405	10,400	405
2016-05-18	402	418	397	407	15,200	407
2016-05-17	404	420	397	402	17,400	402
2016-05-16	407	419	395	404	58,300	404
2016-05-13	432	439	429	431	27,800	431
2016-05-12	446	446	434	440	23,700	440
2016-05-11	455	455	443	444	11,800	444
2016-05-10	456	458	448	455	4,200	455
2016-05-09	438	458	438	457	13,700	457
2016-05-06	443	450	432	450	15,100	450
2016-05-02	449	456	443	444	11,200	444
2016-04-28	462	465	455	457	6,100	457
2016-04-27	460	462	460	462	900	462
2016-04-26	458	469	458	462	6,600	462
2016-04-25	457	465	456	457	22,600	457
2016-04-22	470	484	464	465	11,500	465
2016-04-21	475	476	468	469	10,200	469
2016-04-20	480	480	467	469	6,800	469
2016-04-19	493	493	464	474	21,900	474
2016-04-18	471	494	470	489	79,800	489
2016-04-15	451	456	439	439	20,200	439
2016-04-14	440	440	438	438	5,800	438
2016-04-13	438	440	437	438	1,300	438
2016-04-12	436	438	430	430	1,800	430
2016-04-11	438	438	430	435	2,500	435
2016-04-08	422	438	422	435	10,000	435
2016-04-07	447	447	438	438	900	438
2016-04-06	441	449	438	443	3,800	443
2016-04-05	468	468	449	449	2,300	449
2016-04-04	468	469	460	460	4,400	460
2016-04-01	471	472	455	460	5,600	460
2016-03-31	476	481	474	475	5,800	475
2016-03-30	485	485	481	483	1,100	483
2016-03-29	486	490	482	482	3,300	482
2016-03-28	486	493	481	486	1,900	486
2016-03-25	495	496	482	486	3,600	486
2016-03-24	489	495	480	495	8,500	495
2016-03-23	487	499	487	489	1,600	489
2016-03-22	486	500	480	487	6,400	487
2016-03-18	490	495	474	478	7,400	478
2016-03-17	480	490	474	490	2,700	490
2016-03-16	474	479	472	472	1,800	472
2016-03-15	476	476	470	474	4,100	474
2016-03-14	463	476	463	466	5,200	466
2016-03-11	455	460	455	460	9,800	460
2016-03-10	452	460	448	455	6,700	455
2016-03-09	455	459	452	454	4,300	454
2016-03-08	462	480	461	461	7,000	461
2016-03-07	459	459	453	454	2,900	454
2016-03-04	443	459	442	459	14,000	459
2016-03-03	445	450	445	449	2,800	449
2016-03-02	445	447	437	443	3,500	443
2016-03-01	441	441	435	437	4,000	437
2016-02-29	456	458	441	441	3,700	441
2016-02-26	449	451	444	448	4,200	448
2016-02-25	439	448	439	448	4,300	448
2016-02-24	441	447	435	447	11,500	447
2016-02-23	446	452	441	441	7,300	441
2016-02-22	451	452	445	452	4,100	452
2016-02-19	458	458	443	454	9,600	454
2016-02-18	420	474	420	466	12,000	466
2016-02-17	413	431	404	410	10,700	410
2016-02-16	412	425	412	421	10,900	421
2016-02-15	410	425	410	416	27,100	416
2016-02-12	392	416	380	383	39,400	383
2016-02-10	444	445	418	423	33,700	423
2016-02-09	465	465	442	444	19,400	444
2016-02-08	481	482	465	474	41,500	474
2016-02-05	500	509	492	502	8,200	502
2016-02-04	516	516	508	509	4,200	509
2016-02-03	517	520	515	516	9,200	516
2016-02-02	530	530	521	529	5,600	529
2016-02-01	531	531	523	530	6,100	530
2016-01-29	513	520	512	517	2,600	517
2016-01-28	510	518	509	518	3,700	518
2016-01-27	509	515	509	510	1,500	510
2016-01-26	507	507	501	501	5,600	501
2016-01-25	504	510	504	507	22,100	507
2016-01-22	498	507	498	504	9,400	504
2016-01-21	517	520	492	496	33,900	496
2016-01-20	545	547	526	527	8,300	527
2016-01-19	542	544	535	544	1,600	544
2016-01-18	532	541	526	538	9,800	538
2016-01-15	553	560	548	549	4,200	549
2016-01-14	560	563	544	549	16,800	549
2016-01-13	576	576	569	569	1,100	569
2016-01-12	572	578	561	562	8,700	562
2016-01-08	566	585	565	585	22,100	585
2016-01-07	580	584	576	584	4,900	584
2016-01-06	584	584	579	584	5,100	584
2016-01-05	579	584	579	584	4,700	584
2016-01-04	582	583	578	579	5,900	579

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 [2016年度]

1966 (株)高田工業所の時系列データ [2016年度]