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