5458 高砂鐵工(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1990-12-26 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1990-12-25 | 430 | 430 | 428 | 428 | 4,000 | 4,280 |
| 1990-12-21 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1990-12-20 | 440 | 450 | 435 | 435 | 34,000 | 4,350 |
| 1990-12-19 | 450 | 450 | 435 | 435 | 5,000 | 4,350 |
| 1990-12-18 | 448 | 448 | 448 | 448 | 6,000 | 4,480 |
| 1990-12-14 | 478 | 478 | 478 | 478 | 6,000 | 4,780 |
| 1990-12-13 | 485 | 485 | 484 | 484 | 12,000 | 4,840 |
| 1990-12-12 | 461 | 470 | 461 | 466 | 20,000 | 4,660 |
| 1990-12-11 | 450 | 460 | 449 | 460 | 10,000 | 4,600 |
| 1990-12-10 | 450 | 450 | 450 | 450 | 26,000 | 4,500 |
| 1990-12-07 | 435 | 435 | 435 | 435 | 6,000 | 4,350 |
| 1990-12-06 | 430 | 430 | 427 | 430 | 12,000 | 4,300 |
| 1990-11-29 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1990-11-26 | 490 | 490 | 480 | 480 | 5,000 | 4,800 |
| 1990-11-22 | 485 | 490 | 485 | 490 | 9,000 | 4,900 |
| 1990-11-20 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1990-11-19 | 510 | 510 | 500 | 500 | 5,000 | 5,000 |
| 1990-11-16 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1990-11-06 | 560 | 560 | 540 | 540 | 5,000 | 5,400 |
| 1990-11-05 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1990-11-02 | 554 | 554 | 553 | 553 | 5,000 | 5,530 |
| 1990-11-01 | 562 | 562 | 558 | 558 | 4,000 | 5,580 |
| 1990-10-31 | 570 | 570 | 561 | 561 | 3,000 | 5,610 |
| 1990-10-30 | 554 | 560 | 554 | 555 | 15,000 | 5,550 |
| 1990-10-29 | 574 | 574 | 574 | 574 | 7,000 | 5,740 |
| 1990-10-26 | 576 | 576 | 569 | 569 | 12,000 | 5,690 |
| 1990-10-25 | 569 | 570 | 569 | 569 | 5,000 | 5,690 |
| 1990-10-24 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1990-10-23 | 581 | 581 | 580 | 580 | 6,000 | 5,800 |
| 1990-10-22 | 584 | 584 | 580 | 580 | 3,000 | 5,800 |
| 1990-10-19 | 579 | 580 | 579 | 580 | 9,000 | 5,800 |
| 1990-10-18 | 579 | 579 | 579 | 579 | 8,000 | 5,790 |
| 1990-10-12 | 574 | 574 | 574 | 574 | 2,000 | 5,740 |
| 1990-10-11 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1990-10-09 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1990-10-08 | 550 | 580 | 550 | 580 | 5,000 | 5,800 |
| 1990-10-05 | 520 | 550 | 520 | 550 | 17,000 | 5,500 |
| 1990-10-04 | 521 | 530 | 520 | 530 | 9,000 | 5,300 |
| 1990-10-03 | 501 | 501 | 500 | 500 | 3,000 | 5,000 |
| 1990-10-02 | 480 | 500 | 480 | 500 | 15,000 | 5,000 |
| 1990-09-26 | 561 | 561 | 550 | 550 | 4,000 | 5,500 |
| 1990-09-21 | 590 | 590 | 579 | 579 | 3,000 | 5,790 |
| 1990-09-20 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1990-09-19 | 610 | 610 | 600 | 600 | 6,000 | 6,000 |
| 1990-09-17 | 631 | 631 | 630 | 630 | 4,000 | 6,300 |
| 1990-09-14 | 631 | 631 | 630 | 630 | 2,000 | 6,300 |
| 1990-09-13 | 621 | 621 | 621 | 621 | 4,000 | 6,210 |
| 1990-09-12 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1990-09-11 | 620 | 622 | 620 | 620 | 12,000 | 6,200 |
| 1990-09-10 | 612 | 612 | 610 | 612 | 9,000 | 6,120 |
| 1990-09-07 | 612 | 612 | 612 | 612 | 7,000 | 6,120 |
| 1990-09-05 | 650 | 650 | 642 | 642 | 6,000 | 6,420 |
| 1990-09-04 | 650 | 650 | 650 | 650 | 9,000 | 6,500 |
| 1990-09-03 | 651 | 651 | 651 | 651 | 2,000 | 6,510 |
| 1990-08-31 | 640 | 656 | 640 | 642 | 10,000 | 6,420 |
| 1990-08-30 | 641 | 641 | 640 | 640 | 4,000 | 6,400 |
| 1990-08-29 | 666 | 666 | 640 | 640 | 23,000 | 6,400 |
| 1990-08-28 | 651 | 660 | 650 | 656 | 9,000 | 6,560 |
| 1990-08-27 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1990-08-22 | 709 | 709 | 695 | 695 | 7,000 | 6,950 |
| 1990-08-21 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1990-08-17 | 729 | 729 | 715 | 715 | 5,000 | 7,150 |
| 1990-08-16 | 740 | 740 | 730 | 730 | 13,000 | 7,300 |
| 1990-08-15 | 690 | 735 | 690 | 735 | 29,000 | 7,350 |
| 1990-08-14 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1990-08-10 | 735 | 735 | 730 | 730 | 5,000 | 7,300 |
| 1990-08-09 | 740 | 740 | 735 | 735 | 7,000 | 7,350 |
| 1990-08-08 | 739 | 740 | 730 | 730 | 5,000 | 7,300 |
| 1990-08-07 | 740 | 740 | 740 | 740 | 10,000 | 7,400 |
| 1990-08-03 | 830 | 840 | 830 | 840 | 6,000 | 8,400 |
| 1990-08-02 | 855 | 855 | 840 | 840 | 45,000 | 8,400 |
| 1990-08-01 | 850 | 855 | 850 | 855 | 8,000 | 8,550 |
| 1990-07-31 | 850 | 860 | 850 | 850 | 25,000 | 8,500 |
| 1990-07-30 | 861 | 861 | 850 | 859 | 13,000 | 8,590 |
| 1990-07-27 | 869 | 879 | 849 | 860 | 15,000 | 8,600 |
| 1990-07-26 | 860 | 879 | 844 | 879 | 20,000 | 8,790 |
| 1990-07-25 | 870 | 870 | 860 | 860 | 6,000 | 8,600 |
| 1990-07-24 | 870 | 880 | 870 | 870 | 39,000 | 8,700 |
| 1990-07-20 | 900 | 936 | 894 | 915 | 246,000 | 9,150 |
| 1990-07-19 | 880 | 905 | 875 | 900 | 213,000 | 9,000 |
| 1990-07-18 | 865 | 883 | 865 | 880 | 89,000 | 8,800 |
| 1990-07-17 | 865 | 865 | 865 | 865 | 11,000 | 8,650 |
| 1990-07-16 | 850 | 861 | 850 | 860 | 63,000 | 8,600 |
| 1990-07-13 | 851 | 851 | 850 | 850 | 26,000 | 8,500 |
| 1990-07-12 | 850 | 851 | 850 | 850 | 53,000 | 8,500 |
| 1990-07-11 | 850 | 850 | 845 | 850 | 68,000 | 8,500 |
| 1990-07-10 | 860 | 865 | 850 | 850 | 44,000 | 8,500 |
| 1990-07-09 | 880 | 884 | 870 | 870 | 65,000 | 8,700 |
| 1990-07-06 | 832 | 884 | 825 | 860 | 226,000 | 8,600 |
| 1990-07-05 | 815 | 840 | 815 | 832 | 105,000 | 8,320 |
| 1990-07-04 | 759 | 805 | 759 | 800 | 82,000 | 8,000 |
| 1990-07-03 | 748 | 760 | 730 | 760 | 23,000 | 7,600 |
| 1990-06-29 | 749 | 750 | 749 | 750 | 16,000 | 7,500 |
| 1990-06-28 | 741 | 750 | 741 | 750 | 13,000 | 7,500 |
| 1990-06-27 | 740 | 750 | 740 | 740 | 16,000 | 7,400 |
| 1990-06-26 | 740 | 740 | 740 | 740 | 8,000 | 7,400 |
| 1990-06-25 | 770 | 770 | 750 | 750 | 15,000 | 7,500 |
| 1990-06-22 | 766 | 775 | 760 | 775 | 22,000 | 7,750 |
| 1990-06-21 | 769 | 775 | 767 | 775 | 32,000 | 7,750 |
| 1990-06-20 | 759 | 765 | 755 | 760 | 28,000 | 7,600 |
| 1990-06-19 | 770 | 770 | 750 | 760 | 23,000 | 7,600 |
| 1990-06-18 | 732 | 750 | 732 | 750 | 29,000 | 7,500 |
| 1990-06-15 | 730 | 731 | 730 | 731 | 9,000 | 7,310 |
| 1990-06-14 | 730 | 735 | 730 | 735 | 5,000 | 7,350 |
| 1990-06-13 | 722 | 726 | 722 | 725 | 17,000 | 7,250 |
| 1990-06-12 | 730 | 730 | 725 | 727 | 22,000 | 7,270 |
| 1990-06-11 | 735 | 735 | 725 | 725 | 42,000 | 7,250 |
| 1990-06-08 | 734 | 734 | 721 | 734 | 19,000 | 7,340 |
| 1990-06-07 | 715 | 733 | 715 | 720 | 12,000 | 7,200 |
| 1990-06-06 | 731 | 736 | 720 | 725 | 14,000 | 7,250 |
| 1990-06-05 | 741 | 741 | 730 | 730 | 11,000 | 7,300 |
| 1990-06-04 | 731 | 735 | 730 | 731 | 18,000 | 7,310 |
| 1990-06-01 | 738 | 739 | 731 | 731 | 14,000 | 7,310 |
| 1990-05-30 | 738 | 750 | 738 | 738 | 9,000 | 7,380 |
| 1990-05-29 | 740 | 755 | 730 | 755 | 5,000 | 7,550 |
| 1990-05-28 | 730 | 768 | 730 | 755 | 23,000 | 7,550 |
| 1990-05-25 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1990-05-24 | 750 | 760 | 750 | 759 | 7,000 | 7,590 |
| 1990-05-23 | 736 | 750 | 736 | 740 | 6,000 | 7,400 |
| 1990-05-22 | 740 | 740 | 731 | 735 | 7,000 | 7,350 |
| 1990-05-21 | 750 | 750 | 740 | 740 | 6,000 | 7,400 |
| 1990-05-18 | 770 | 770 | 730 | 730 | 17,000 | 7,300 |
| 1990-05-17 | 770 | 770 | 766 | 770 | 15,000 | 7,700 |
| 1990-05-16 | 760 | 770 | 760 | 770 | 21,000 | 7,700 |
| 1990-05-15 | 769 | 770 | 760 | 760 | 18,000 | 7,600 |
| 1990-05-14 | 759 | 770 | 759 | 770 | 9,000 | 7,700 |
| 1990-05-11 | 730 | 740 | 730 | 735 | 15,000 | 7,350 |
| 1990-05-10 | 735 | 740 | 735 | 740 | 19,000 | 7,400 |
| 1990-05-09 | 701 | 710 | 700 | 705 | 18,000 | 7,050 |
| 1990-05-08 | 700 | 700 | 695 | 695 | 22,000 | 6,950 |
| 1990-05-07 | 680 | 680 | 671 | 671 | 2,000 | 6,710 |
| 1990-05-02 | 681 | 681 | 680 | 680 | 6,000 | 6,800 |
| 1990-05-01 | 661 | 661 | 660 | 660 | 3,000 | 6,600 |
| 1990-04-27 | 656 | 660 | 656 | 660 | 5,000 | 6,600 |
| 1990-04-26 | 652 | 652 | 652 | 652 | 2,000 | 6,520 |
| 1990-04-25 | 652 | 655 | 652 | 652 | 9,000 | 6,520 |
| 1990-04-24 | 680 | 680 | 651 | 651 | 5,000 | 6,510 |
| 1990-04-23 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-04-20 | 687 | 700 | 685 | 695 | 9,000 | 6,950 |
| 1990-04-19 | 658 | 688 | 650 | 688 | 14,000 | 6,880 |
| 1990-04-18 | 668 | 668 | 668 | 668 | 1,000 | 6,680 |
| 1990-04-17 | 650 | 659 | 650 | 650 | 12,000 | 6,500 |
| 1990-04-16 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 1990-04-13 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 1990-04-12 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1990-04-11 | 651 | 662 | 650 | 661 | 14,000 | 6,610 |
| 1990-04-10 | 621 | 640 | 620 | 640 | 25,000 | 6,400 |
| 1990-04-06 | 545 | 561 | 525 | 560 | 33,000 | 5,600 |
| 1990-04-03 | 650 | 650 | 625 | 625 | 16,000 | 6,250 |
| 1990-04-02 | 720 | 720 | 680 | 680 | 14,000 | 6,800 |
| 1990-03-30 | 739 | 740 | 720 | 720 | 6,000 | 7,200 |
| 1990-03-29 | 773 | 773 | 740 | 740 | 13,000 | 7,400 |
| 1990-03-28 | 770 | 780 | 770 | 775 | 11,000 | 7,750 |
| 1990-03-26 | 706 | 710 | 706 | 710 | 8,000 | 7,100 |
| 1990-03-23 | 700 | 701 | 700 | 701 | 43,000 | 7,010 |
| 1990-03-19 | 851 | 854 | 839 | 840 | 42,000 | 8,400 |
| 1990-03-16 | 850 | 850 | 845 | 845 | 14,000 | 8,450 |
| 1990-03-15 | 850 | 850 | 840 | 840 | 22,000 | 8,400 |
| 1990-03-14 | 855 | 860 | 850 | 854 | 42,000 | 8,540 |
| 1990-03-13 | 879 | 879 | 850 | 862 | 20,000 | 8,620 |
| 1990-03-12 | 888 | 898 | 881 | 881 | 49,000 | 8,810 |
| 1990-03-09 | 887 | 895 | 876 | 880 | 39,000 | 8,800 |
| 1990-03-08 | 860 | 890 | 850 | 890 | 32,000 | 8,900 |
| 1990-03-07 | 855 | 860 | 840 | 840 | 76,000 | 8,400 |
| 1990-03-06 | 842 | 860 | 842 | 842 | 9,000 | 8,420 |
| 1990-03-05 | 841 | 850 | 840 | 840 | 27,000 | 8,400 |
| 1990-03-02 | 870 | 870 | 840 | 840 | 12,000 | 8,400 |
| 1990-03-01 | 881 | 890 | 860 | 860 | 30,000 | 8,600 |
| 1990-02-28 | 825 | 880 | 825 | 880 | 21,000 | 8,800 |
| 1990-02-27 | 831 | 836 | 803 | 820 | 44,000 | 8,200 |
| 1990-02-26 | 847 | 847 | 800 | 801 | 36,000 | 8,010 |
| 1990-02-23 | 876 | 878 | 850 | 850 | 38,000 | 8,500 |
| 1990-02-22 | 883 | 890 | 880 | 880 | 61,000 | 8,800 |
| 1990-02-21 | 899 | 899 | 881 | 881 | 25,000 | 8,810 |
| 1990-02-20 | 901 | 909 | 900 | 900 | 29,000 | 9,000 |
| 1990-02-19 | 910 | 910 | 910 | 910 | 17,000 | 9,100 |
| 1990-02-16 | 905 | 910 | 900 | 900 | 34,000 | 9,000 |
| 1990-02-15 | 908 | 915 | 903 | 903 | 47,000 | 9,030 |
| 1990-02-14 | 932 | 932 | 907 | 908 | 54,000 | 9,080 |
| 1990-02-13 | 943 | 943 | 929 | 929 | 91,000 | 9,290 |
| 1990-02-09 | 920 | 935 | 916 | 934 | 161,000 | 9,340 |
| 1990-02-08 | 920 | 930 | 910 | 915 | 133,000 | 9,150 |
| 1990-02-07 | 920 | 939 | 910 | 916 | 181,000 | 9,160 |
| 1990-02-06 | 880 | 901 | 875 | 900 | 77,000 | 9,000 |
| 1990-02-05 | 860 | 871 | 860 | 870 | 28,000 | 8,700 |
| 1990-02-02 | 850 | 855 | 841 | 850 | 22,000 | 8,500 |
| 1990-02-01 | 835 | 850 | 835 | 840 | 36,000 | 8,400 |
| 1990-01-31 | 850 | 850 | 840 | 840 | 35,000 | 8,400 |
| 1990-01-30 | 847 | 860 | 846 | 860 | 7,000 | 8,600 |
| 1990-01-29 | 841 | 845 | 841 | 845 | 9,000 | 8,450 |
| 1990-01-26 | 839 | 841 | 835 | 840 | 24,000 | 8,400 |
| 1990-01-25 | 850 | 850 | 836 | 836 | 16,000 | 8,360 |
| 1990-01-24 | 849 | 850 | 840 | 845 | 17,000 | 8,450 |
| 1990-01-23 | 860 | 860 | 860 | 860 | 11,000 | 8,600 |
| 1990-01-22 | 860 | 860 | 860 | 860 | 6,000 | 8,600 |
| 1990-01-19 | 865 | 870 | 841 | 850 | 19,000 | 8,500 |
| 1990-01-18 | 879 | 881 | 865 | 865 | 26,000 | 8,650 |
| 1990-01-17 | 835 | 884 | 835 | 880 | 40,000 | 8,800 |
| 1990-01-16 | 890 | 890 | 855 | 855 | 52,000 | 8,550 |
| 1990-01-12 | 885 | 900 | 880 | 881 | 62,000 | 8,810 |
| 1990-01-11 | 868 | 880 | 868 | 880 | 30,000 | 8,800 |
| 1990-01-10 | 864 | 867 | 861 | 867 | 13,000 | 8,670 |
| 1990-01-09 | 861 | 880 | 860 | 861 | 41,000 | 8,610 |
| 1990-01-08 | 870 | 875 | 860 | 860 | 38,000 | 8,600 |
| 1990-01-05 | 862 | 876 | 860 | 861 | 25,000 | 8,610 |
| 1990-01-04 | 852 | 852 | 852 | 852 | 7,000 | 8,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
