5458 高砂鐵工(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 871 | 872 | 870 | 872 | 14,000 | 8,720 |
| 1989-12-28 | 870 | 874 | 862 | 872 | 16,000 | 8,720 |
| 1989-12-27 | 877 | 877 | 855 | 860 | 52,000 | 8,600 |
| 1989-12-26 | 875 | 875 | 872 | 875 | 19,000 | 8,750 |
| 1989-12-25 | 885 | 885 | 872 | 872 | 35,000 | 8,720 |
| 1989-12-22 | 886 | 890 | 870 | 872 | 28,000 | 8,720 |
| 1989-12-21 | 885 | 890 | 885 | 885 | 22,000 | 8,850 |
| 1989-12-20 | 891 | 891 | 885 | 885 | 29,000 | 8,850 |
| 1989-12-19 | 890 | 891 | 880 | 890 | 40,000 | 8,900 |
| 1989-12-18 | 881 | 890 | 881 | 890 | 42,000 | 8,900 |
| 1989-12-15 | 881 | 890 | 870 | 871 | 43,000 | 8,710 |
| 1989-12-14 | 886 | 899 | 886 | 899 | 29,000 | 8,990 |
| 1989-12-13 | 899 | 900 | 881 | 896 | 26,000 | 8,960 |
| 1989-12-12 | 920 | 920 | 900 | 900 | 44,000 | 9,000 |
| 1989-12-11 | 921 | 929 | 911 | 911 | 32,000 | 9,110 |
| 1989-12-08 | 915 | 930 | 910 | 930 | 91,000 | 9,300 |
| 1989-12-07 | 938 | 938 | 911 | 915 | 104,000 | 9,150 |
| 1989-12-06 | 901 | 945 | 896 | 940 | 244,000 | 9,400 |
| 1989-12-05 | 868 | 900 | 868 | 900 | 112,000 | 9,000 |
| 1989-12-04 | 860 | 880 | 856 | 866 | 44,000 | 8,660 |
| 1989-12-01 | 845 | 855 | 841 | 855 | 39,000 | 8,550 |
| 1989-11-30 | 865 | 865 | 837 | 850 | 52,000 | 8,500 |
| 1989-11-29 | 873 | 874 | 861 | 865 | 57,000 | 8,650 |
| 1989-11-28 | 870 | 873 | 850 | 873 | 63,000 | 8,730 |
| 1989-11-27 | 875 | 880 | 870 | 874 | 57,000 | 8,740 |
| 1989-11-24 | 871 | 880 | 870 | 875 | 52,000 | 8,750 |
| 1989-11-22 | 875 | 880 | 871 | 871 | 59,000 | 8,710 |
| 1989-11-21 | 870 | 879 | 870 | 878 | 73,000 | 8,780 |
| 1989-11-20 | 890 | 890 | 865 | 880 | 89,000 | 8,800 |
| 1989-11-17 | 880 | 885 | 865 | 880 | 115,000 | 8,800 |
| 1989-11-16 | 879 | 880 | 875 | 879 | 218,000 | 8,790 |
| 1989-11-15 | 857 | 875 | 851 | 870 | 249,000 | 8,700 |
| 1989-11-14 | 856 | 859 | 841 | 841 | 121,000 | 8,410 |
| 1989-11-13 | 855 | 859 | 850 | 851 | 136,000 | 8,510 |
| 1989-11-10 | 829 | 845 | 825 | 840 | 186,000 | 8,400 |
| 1989-11-09 | 810 | 828 | 808 | 824 | 104,000 | 8,240 |
| 1989-11-08 | 805 | 814 | 805 | 808 | 51,000 | 8,080 |
| 1989-11-07 | 801 | 810 | 800 | 810 | 35,000 | 8,100 |
| 1989-11-06 | 795 | 800 | 794 | 800 | 28,000 | 8,000 |
| 1989-11-02 | 799 | 800 | 790 | 790 | 21,000 | 7,900 |
| 1989-11-01 | 810 | 810 | 800 | 805 | 20,000 | 8,050 |
| 1989-10-31 | 801 | 810 | 793 | 805 | 30,000 | 8,050 |
| 1989-10-30 | 810 | 810 | 791 | 791 | 23,000 | 7,910 |
| 1989-10-27 | 810 | 813 | 805 | 813 | 60,000 | 8,130 |
| 1989-10-26 | 814 | 814 | 810 | 810 | 15,000 | 8,100 |
| 1989-10-25 | 819 | 820 | 815 | 815 | 40,000 | 8,150 |
| 1989-10-24 | 817 | 820 | 813 | 818 | 90,000 | 8,180 |
| 1989-10-23 | 819 | 819 | 815 | 816 | 67,000 | 8,160 |
| 1989-10-20 | 814 | 815 | 810 | 810 | 51,000 | 8,100 |
| 1989-10-19 | 815 | 815 | 812 | 815 | 42,000 | 8,150 |
| 1989-10-18 | 805 | 820 | 800 | 810 | 81,000 | 8,100 |
| 1989-10-17 | 800 | 800 | 796 | 800 | 27,000 | 8,000 |
| 1989-10-16 | 800 | 800 | 789 | 795 | 43,000 | 7,950 |
| 1989-10-13 | 807 | 808 | 800 | 805 | 32,000 | 8,050 |
| 1989-10-12 | 811 | 820 | 806 | 810 | 33,000 | 8,100 |
| 1989-10-11 | 827 | 827 | 800 | 806 | 143,000 | 8,060 |
| 1989-10-09 | 810 | 825 | 810 | 817 | 130,000 | 8,170 |
| 1989-10-06 | 800 | 805 | 795 | 800 | 60,000 | 8,000 |
| 1989-10-05 | 799 | 810 | 789 | 799 | 96,000 | 7,990 |
| 1989-10-04 | 791 | 799 | 790 | 799 | 70,000 | 7,990 |
| 1989-10-03 | 790 | 800 | 786 | 790 | 63,000 | 7,900 |
| 1989-10-02 | 772 | 787 | 771 | 787 | 28,000 | 7,870 |
| 1989-09-29 | 770 | 770 | 765 | 770 | 21,000 | 7,700 |
| 1989-09-28 | 756 | 770 | 755 | 765 | 23,000 | 7,650 |
| 1989-09-27 | 769 | 770 | 755 | 756 | 35,000 | 7,560 |
| 1989-09-26 | 790 | 790 | 770 | 770 | 25,000 | 7,700 |
| 1989-09-25 | 766 | 780 | 765 | 780 | 19,000 | 7,800 |
| 1989-09-22 | 762 | 765 | 762 | 763 | 17,000 | 7,630 |
| 1989-09-21 | 758 | 760 | 757 | 760 | 21,000 | 7,600 |
| 1989-09-20 | 754 | 760 | 754 | 756 | 15,000 | 7,560 |
| 1989-09-19 | 751 | 759 | 751 | 759 | 14,000 | 7,590 |
| 1989-09-18 | 742 | 750 | 742 | 745 | 18,000 | 7,450 |
| 1989-09-14 | 751 | 751 | 740 | 740 | 18,000 | 7,400 |
| 1989-09-13 | 760 | 760 | 755 | 755 | 9,000 | 7,550 |
| 1989-09-12 | 756 | 756 | 755 | 755 | 7,000 | 7,550 |
| 1989-09-11 | 761 | 761 | 755 | 755 | 10,000 | 7,550 |
| 1989-09-08 | 756 | 760 | 755 | 760 | 17,000 | 7,600 |
| 1989-09-07 | 767 | 780 | 755 | 755 | 20,000 | 7,550 |
| 1989-09-06 | 780 | 780 | 766 | 766 | 8,000 | 7,660 |
| 1989-09-05 | 780 | 780 | 766 | 766 | 21,000 | 7,660 |
| 1989-09-04 | 761 | 782 | 755 | 755 | 20,000 | 7,550 |
| 1989-09-01 | 776 | 789 | 755 | 755 | 34,000 | 7,550 |
| 1989-08-31 | 790 | 790 | 776 | 776 | 38,000 | 7,760 |
| 1989-08-30 | 790 | 795 | 785 | 785 | 28,000 | 7,850 |
| 1989-08-29 | 791 | 798 | 790 | 798 | 28,000 | 7,980 |
| 1989-08-28 | 799 | 800 | 786 | 790 | 29,000 | 7,900 |
| 1989-08-25 | 789 | 799 | 785 | 799 | 27,000 | 7,990 |
| 1989-08-24 | 791 | 792 | 780 | 780 | 28,000 | 7,800 |
| 1989-08-23 | 795 | 795 | 785 | 790 | 45,000 | 7,900 |
| 1989-08-22 | 797 | 800 | 790 | 790 | 48,000 | 7,900 |
| 1989-08-21 | 797 | 800 | 796 | 796 | 21,000 | 7,960 |
| 1989-08-18 | 796 | 800 | 795 | 795 | 11,000 | 7,950 |
| 1989-08-17 | 801 | 801 | 795 | 795 | 33,000 | 7,950 |
| 1989-08-16 | 789 | 800 | 782 | 791 | 55,000 | 7,910 |
| 1989-08-15 | 780 | 790 | 780 | 790 | 7,000 | 7,900 |
| 1989-08-14 | 788 | 790 | 785 | 790 | 9,000 | 7,900 |
| 1989-08-11 | 785 | 788 | 785 | 788 | 19,000 | 7,880 |
| 1989-08-10 | 781 | 785 | 780 | 782 | 21,000 | 7,820 |
| 1989-08-09 | 778 | 780 | 776 | 780 | 22,000 | 7,800 |
| 1989-08-08 | 778 | 778 | 776 | 776 | 7,000 | 7,760 |
| 1989-08-07 | 778 | 780 | 772 | 772 | 25,000 | 7,720 |
| 1989-08-04 | 775 | 780 | 770 | 770 | 20,000 | 7,700 |
| 1989-08-03 | 770 | 775 | 770 | 770 | 11,000 | 7,700 |
| 1989-08-02 | 772 | 779 | 764 | 765 | 15,000 | 7,650 |
| 1989-07-31 | 780 | 780 | 762 | 762 | 11,000 | 7,620 |
| 1989-07-28 | 766 | 775 | 765 | 775 | 8,000 | 7,750 |
| 1989-07-27 | 760 | 765 | 750 | 765 | 23,000 | 7,650 |
| 1989-07-26 | 749 | 750 | 740 | 740 | 17,000 | 7,400 |
| 1989-07-25 | 741 | 750 | 740 | 741 | 7,000 | 7,410 |
| 1989-07-24 | 741 | 741 | 730 | 730 | 4,000 | 7,300 |
| 1989-07-21 | 738 | 738 | 730 | 731 | 8,000 | 7,310 |
| 1989-07-20 | 748 | 748 | 738 | 738 | 24,000 | 7,380 |
| 1989-07-19 | 749 | 750 | 740 | 748 | 6,000 | 7,480 |
| 1989-07-18 | 748 | 750 | 748 | 750 | 6,000 | 7,500 |
| 1989-07-14 | 740 | 740 | 738 | 738 | 11,000 | 7,380 |
| 1989-07-13 | 750 | 760 | 750 | 760 | 2,000 | 7,600 |
| 1989-07-12 | 750 | 750 | 742 | 750 | 28,000 | 7,500 |
| 1989-07-11 | 736 | 750 | 736 | 750 | 3,000 | 7,500 |
| 1989-07-10 | 745 | 745 | 730 | 730 | 17,000 | 7,300 |
| 1989-07-07 | 730 | 750 | 730 | 740 | 8,000 | 7,400 |
| 1989-07-06 | 750 | 750 | 740 | 740 | 11,000 | 7,400 |
| 1989-07-05 | 750 | 750 | 738 | 750 | 17,000 | 7,500 |
| 1989-07-04 | 720 | 720 | 720 | 720 | 13,000 | 7,200 |
| 1989-07-03 | 711 | 720 | 711 | 720 | 6,000 | 7,200 |
| 1989-06-30 | 725 | 725 | 710 | 710 | 19,000 | 7,100 |
| 1989-06-29 | 722 | 730 | 722 | 725 | 9,000 | 7,250 |
| 1989-06-28 | 740 | 741 | 719 | 720 | 18,000 | 7,200 |
| 1989-06-27 | 750 | 750 | 735 | 740 | 16,000 | 7,400 |
| 1989-06-26 | 752 | 756 | 750 | 750 | 16,000 | 7,500 |
| 1989-06-23 | 752 | 759 | 751 | 751 | 16,000 | 7,510 |
| 1989-06-22 | 778 | 780 | 760 | 760 | 11,000 | 7,600 |
| 1989-06-21 | 770 | 770 | 760 | 770 | 11,000 | 7,700 |
| 1989-06-20 | 760 | 760 | 753 | 760 | 14,000 | 7,600 |
| 1989-06-19 | 752 | 752 | 751 | 751 | 9,000 | 7,510 |
| 1989-06-16 | 765 | 765 | 751 | 751 | 29,000 | 7,510 |
| 1989-06-15 | 765 | 780 | 765 | 765 | 13,000 | 7,650 |
| 1989-06-14 | 765 | 765 | 761 | 762 | 12,000 | 7,620 |
| 1989-06-13 | 770 | 775 | 765 | 765 | 7,000 | 7,650 |
| 1989-06-12 | 780 | 780 | 764 | 765 | 7,000 | 7,650 |
| 1989-06-09 | 764 | 769 | 764 | 764 | 9,000 | 7,640 |
| 1989-06-08 | 762 | 770 | 761 | 770 | 9,000 | 7,700 |
| 1989-06-07 | 760 | 760 | 760 | 760 | 9,000 | 7,600 |
| 1989-06-06 | 770 | 785 | 761 | 785 | 16,000 | 7,850 |
| 1989-06-05 | 785 | 790 | 785 | 790 | 17,000 | 7,900 |
| 1989-06-02 | 791 | 795 | 790 | 795 | 22,000 | 7,950 |
| 1989-06-01 | 791 | 805 | 790 | 790 | 27,000 | 7,900 |
| 1989-05-31 | 800 | 810 | 798 | 798 | 22,000 | 7,980 |
| 1989-05-30 | 801 | 805 | 790 | 790 | 19,000 | 7,900 |
| 1989-05-29 | 815 | 815 | 801 | 801 | 38,000 | 8,010 |
| 1989-05-26 | 805 | 805 | 782 | 791 | 35,000 | 7,910 |
| 1989-05-25 | 825 | 825 | 805 | 806 | 47,000 | 8,060 |
| 1989-05-24 | 810 | 830 | 810 | 826 | 118,000 | 8,260 |
| 1989-05-23 | 826 | 826 | 800 | 805 | 86,000 | 8,050 |
| 1989-05-22 | 849 | 849 | 821 | 826 | 120,000 | 8,260 |
| 1989-05-19 | 820 | 851 | 815 | 835 | 362,000 | 8,350 |
| 1989-05-18 | 785 | 800 | 785 | 800 | 187,000 | 8,000 |
| 1989-05-17 | 779 | 780 | 770 | 780 | 22,000 | 7,800 |
| 1989-05-16 | 775 | 780 | 775 | 780 | 8,000 | 7,800 |
| 1989-05-15 | 771 | 771 | 770 | 771 | 16,000 | 7,710 |
| 1989-05-12 | 770 | 770 | 766 | 770 | 11,000 | 7,700 |
| 1989-05-11 | 780 | 782 | 779 | 779 | 16,000 | 7,790 |
| 1989-05-10 | 784 | 800 | 784 | 785 | 60,000 | 7,850 |
| 1989-05-09 | 800 | 800 | 790 | 795 | 89,000 | 7,950 |
| 1989-05-08 | 795 | 800 | 790 | 800 | 70,000 | 8,000 |
| 1989-05-02 | 768 | 779 | 761 | 775 | 50,000 | 7,750 |
| 1989-05-01 | 754 | 769 | 754 | 756 | 36,000 | 7,560 |
| 1989-04-28 | 766 | 766 | 750 | 750 | 15,000 | 7,500 |
| 1989-04-27 | 740 | 770 | 740 | 740 | 54,000 | 7,400 |
| 1989-04-26 | 735 | 740 | 720 | 740 | 24,000 | 7,400 |
| 1989-04-25 | 726 | 741 | 726 | 741 | 20,000 | 7,410 |
| 1989-04-24 | 764 | 764 | 741 | 741 | 24,000 | 7,410 |
| 1989-04-21 | 757 | 765 | 750 | 765 | 25,000 | 7,650 |
| 1989-04-20 | 761 | 762 | 757 | 757 | 33,000 | 7,570 |
| 1989-04-19 | 751 | 769 | 751 | 760 | 40,000 | 7,600 |
| 1989-04-18 | 721 | 750 | 721 | 750 | 32,000 | 7,500 |
| 1989-04-17 | 730 | 730 | 720 | 720 | 14,000 | 7,200 |
| 1989-04-14 | 733 | 738 | 730 | 738 | 5,000 | 7,380 |
| 1989-04-13 | 740 | 750 | 735 | 735 | 24,000 | 7,350 |
| 1989-04-12 | 732 | 740 | 730 | 735 | 11,000 | 7,350 |
| 1989-04-11 | 738 | 740 | 725 | 735 | 28,000 | 7,350 |
| 1989-04-10 | 726 | 738 | 725 | 738 | 18,000 | 7,380 |
| 1989-04-07 | 724 | 736 | 720 | 725 | 22,000 | 7,250 |
| 1989-04-06 | 725 | 725 | 720 | 725 | 14,000 | 7,250 |
| 1989-04-05 | 735 | 735 | 730 | 730 | 13,000 | 7,300 |
| 1989-04-04 | 726 | 745 | 726 | 737 | 14,000 | 7,370 |
| 1989-04-03 | 740 | 740 | 730 | 730 | 20,000 | 7,300 |
| 1989-03-31 | 737 | 740 | 720 | 720 | 16,000 | 7,200 |
| 1989-03-30 | 735 | 742 | 735 | 738 | 10,000 | 7,380 |
| 1989-03-29 | 730 | 741 | 722 | 730 | 22,000 | 7,300 |
| 1989-03-28 | 727 | 730 | 725 | 725 | 5,000 | 7,250 |
| 1989-03-27 | 730 | 730 | 722 | 727 | 13,000 | 7,270 |
| 1989-03-24 | 730 | 735 | 701 | 705 | 50,000 | 7,050 |
| 1989-03-23 | 731 | 738 | 730 | 730 | 27,000 | 7,300 |
| 1989-03-22 | 736 | 740 | 730 | 731 | 30,000 | 7,310 |
| 1989-03-20 | 745 | 750 | 730 | 730 | 30,000 | 7,300 |
| 1989-03-17 | 761 | 770 | 750 | 755 | 31,000 | 7,550 |
| 1989-03-16 | 771 | 771 | 760 | 760 | 24,000 | 7,600 |
| 1989-03-15 | 760 | 780 | 760 | 770 | 37,000 | 7,700 |
| 1989-03-14 | 760 | 775 | 760 | 760 | 22,000 | 7,600 |
| 1989-03-13 | 777 | 777 | 760 | 760 | 13,000 | 7,600 |
| 1989-03-10 | 755 | 780 | 755 | 755 | 23,000 | 7,550 |
| 1989-03-09 | 780 | 780 | 757 | 760 | 31,000 | 7,600 |
| 1989-03-08 | 768 | 770 | 768 | 770 | 30,000 | 7,700 |
| 1989-03-07 | 766 | 780 | 766 | 766 | 23,000 | 7,660 |
| 1989-03-06 | 789 | 790 | 765 | 766 | 28,000 | 7,660 |
| 1989-03-03 | 790 | 790 | 779 | 789 | 31,000 | 7,890 |
| 1989-03-02 | 770 | 780 | 755 | 757 | 25,000 | 7,570 |
| 1989-03-01 | 791 | 791 | 770 | 780 | 55,000 | 7,800 |
| 1989-02-28 | 795 | 798 | 790 | 790 | 174,000 | 7,900 |
| 1989-02-27 | 766 | 800 | 766 | 775 | 131,000 | 7,750 |
| 1989-02-23 | 745 | 755 | 745 | 755 | 44,000 | 7,550 |
| 1989-02-22 | 775 | 779 | 750 | 765 | 53,000 | 7,650 |
| 1989-02-21 | 769 | 775 | 762 | 770 | 63,000 | 7,700 |
| 1989-02-20 | 775 | 775 | 735 | 735 | 57,000 | 7,350 |
| 1989-02-17 | 777 | 777 | 757 | 775 | 28,000 | 7,750 |
| 1989-02-16 | 775 | 780 | 775 | 776 | 51,000 | 7,760 |
| 1989-02-15 | 745 | 770 | 745 | 770 | 55,000 | 7,700 |
| 1989-02-14 | 760 | 765 | 745 | 745 | 27,000 | 7,450 |
| 1989-02-13 | 741 | 750 | 731 | 750 | 29,000 | 7,500 |
| 1989-02-10 | 775 | 780 | 761 | 761 | 73,000 | 7,610 |
| 1989-02-09 | 782 | 790 | 780 | 780 | 52,000 | 7,800 |
| 1989-02-08 | 799 | 799 | 781 | 785 | 74,000 | 7,850 |
| 1989-02-07 | 796 | 800 | 780 | 799 | 131,000 | 7,990 |
| 1989-02-06 | 781 | 800 | 780 | 800 | 137,000 | 8,000 |
| 1989-02-03 | 785 | 794 | 780 | 780 | 100,000 | 7,800 |
| 1989-02-02 | 771 | 788 | 771 | 788 | 122,000 | 7,880 |
| 1989-02-01 | 794 | 797 | 770 | 771 | 161,000 | 7,710 |
| 1989-01-31 | 800 | 806 | 790 | 804 | 440,000 | 8,040 |
| 1989-01-30 | 780 | 795 | 775 | 790 | 287,000 | 7,900 |
| 1989-01-28 | 760 | 765 | 758 | 758 | 96,000 | 7,580 |
| 1989-01-27 | 750 | 760 | 746 | 758 | 139,000 | 7,580 |
| 1989-01-26 | 739 | 740 | 730 | 740 | 104,000 | 7,400 |
| 1989-01-25 | 755 | 759 | 740 | 740 | 219,000 | 7,400 |
| 1989-01-24 | 759 | 760 | 741 | 750 | 414,000 | 7,500 |
| 1989-01-23 | 710 | 710 | 701 | 709 | 125,000 | 7,090 |
| 1989-01-20 | 698 | 700 | 691 | 700 | 103,000 | 7,000 |
| 1989-01-19 | 697 | 698 | 690 | 698 | 105,000 | 6,980 |
| 1989-01-18 | 698 | 700 | 680 | 685 | 51,000 | 6,850 |
| 1989-01-17 | 660 | 680 | 660 | 680 | 37,000 | 6,800 |
| 1989-01-13 | 660 | 660 | 655 | 655 | 31,000 | 6,550 |
| 1989-01-12 | 660 | 660 | 650 | 651 | 34,000 | 6,510 |
| 1989-01-11 | 649 | 650 | 641 | 648 | 18,000 | 6,480 |
| 1989-01-10 | 650 | 660 | 640 | 660 | 58,000 | 6,600 |
| 1989-01-09 | 632 | 650 | 632 | 645 | 16,000 | 6,450 |
| 1989-01-06 | 633 | 635 | 631 | 632 | 11,000 | 6,320 |
| 1989-01-05 | 636 | 650 | 630 | 632 | 13,000 | 6,320 |
| 1989-01-04 | 634 | 636 | 634 | 636 | 3,000 | 6,360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株