5458 高砂鐵工(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 1991-12-26 | 381 | 400 | 381 | 400 | 5,000 | 4,000 |
| 1991-12-25 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1991-12-24 | 391 | 391 | 372 | 372 | 9,000 | 3,720 |
| 1991-12-20 | 392 | 392 | 390 | 390 | 6,000 | 3,900 |
| 1991-12-19 | 402 | 402 | 402 | 402 | 3,000 | 4,020 |
| 1991-12-18 | 410 | 410 | 400 | 400 | 4,000 | 4,000 |
| 1991-12-17 | 412 | 412 | 411 | 411 | 4,000 | 4,110 |
| 1991-12-16 | 400 | 411 | 400 | 410 | 21,000 | 4,100 |
| 1991-12-13 | 397 | 397 | 395 | 395 | 17,000 | 3,950 |
| 1991-12-12 | 397 | 398 | 390 | 397 | 27,000 | 3,970 |
| 1991-12-11 | 405 | 405 | 395 | 397 | 4,000 | 3,970 |
| 1991-12-10 | 410 | 410 | 409 | 409 | 7,000 | 4,090 |
| 1991-12-05 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 1991-12-04 | 389 | 397 | 389 | 397 | 5,000 | 3,970 |
| 1991-12-03 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1991-12-02 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1991-11-29 | 380 | 401 | 380 | 401 | 3,000 | 4,010 |
| 1991-11-28 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-11-27 | 389 | 389 | 389 | 389 | 4,000 | 3,890 |
| 1991-11-26 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1991-11-22 | 400 | 400 | 400 | 400 | 11,000 | 4,000 |
| 1991-11-21 | 404 | 405 | 400 | 400 | 13,000 | 4,000 |
| 1991-11-20 | 401 | 404 | 401 | 404 | 2,000 | 4,040 |
| 1991-11-19 | 408 | 408 | 400 | 400 | 3,000 | 4,000 |
| 1991-11-18 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1991-11-15 | 413 | 413 | 408 | 410 | 9,000 | 4,100 |
| 1991-11-14 | 431 | 431 | 413 | 413 | 13,000 | 4,130 |
| 1991-11-13 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1991-11-12 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1991-11-11 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1991-11-08 | 436 | 450 | 436 | 450 | 11,000 | 4,500 |
| 1991-11-05 | 431 | 431 | 430 | 430 | 9,000 | 4,300 |
| 1991-11-01 | 430 | 430 | 427 | 427 | 21,000 | 4,270 |
| 1991-10-31 | 445 | 450 | 445 | 450 | 2,000 | 4,500 |
| 1991-10-28 | 450 | 450 | 440 | 440 | 3,000 | 4,400 |
| 1991-10-25 | 459 | 460 | 456 | 460 | 5,000 | 4,600 |
| 1991-10-24 | 451 | 460 | 451 | 460 | 5,000 | 4,600 |
| 1991-10-23 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 1991-10-22 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 1991-10-21 | 460 | 460 | 459 | 459 | 9,000 | 4,590 |
| 1991-10-17 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1991-10-16 | 443 | 445 | 443 | 445 | 9,000 | 4,450 |
| 1991-10-14 | 466 | 468 | 465 | 468 | 5,000 | 4,680 |
| 1991-10-09 | 446 | 446 | 446 | 446 | 3,000 | 4,460 |
| 1991-10-08 | 447 | 447 | 445 | 445 | 4,000 | 4,450 |
| 1991-10-07 | 467 | 467 | 442 | 442 | 7,000 | 4,420 |
| 1991-10-04 | 457 | 469 | 457 | 469 | 6,000 | 4,690 |
| 1991-10-03 | 443 | 450 | 443 | 447 | 6,000 | 4,470 |
| 1991-10-02 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1991-10-01 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1991-09-30 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1991-09-27 | 422 | 445 | 422 | 445 | 9,000 | 4,450 |
| 1991-09-26 | 418 | 418 | 418 | 418 | 7,000 | 4,180 |
| 1991-09-25 | 425 | 425 | 412 | 415 | 46,000 | 4,150 |
| 1991-09-20 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1991-09-19 | 440 | 442 | 435 | 441 | 12,000 | 4,410 |
| 1991-09-18 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1991-09-17 | 445 | 445 | 440 | 440 | 8,000 | 4,400 |
| 1991-09-13 | 435 | 440 | 435 | 440 | 3,000 | 4,400 |
| 1991-09-12 | 439 | 439 | 434 | 434 | 2,000 | 4,340 |
| 1991-09-11 | 445 | 445 | 439 | 439 | 4,000 | 4,390 |
| 1991-09-10 | 445 | 445 | 440 | 440 | 8,000 | 4,400 |
| 1991-09-09 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1991-09-06 | 436 | 437 | 436 | 437 | 3,000 | 4,370 |
| 1991-09-05 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1991-09-04 | 428 | 435 | 428 | 435 | 5,000 | 4,350 |
| 1991-08-30 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1991-08-29 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1991-08-28 | 428 | 428 | 428 | 428 | 4,000 | 4,280 |
| 1991-08-22 | 441 | 443 | 441 | 443 | 2,000 | 4,430 |
| 1991-08-21 | 432 | 435 | 432 | 435 | 9,000 | 4,350 |
| 1991-08-19 | 452 | 452 | 452 | 452 | 5,000 | 4,520 |
| 1991-08-16 | 448 | 448 | 447 | 447 | 2,000 | 4,470 |
| 1991-08-13 | 448 | 448 | 443 | 448 | 8,000 | 4,480 |
| 1991-08-12 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1991-08-09 | 465 | 465 | 451 | 451 | 4,000 | 4,510 |
| 1991-08-07 | 470 | 470 | 465 | 465 | 12,000 | 4,650 |
| 1991-08-06 | 469 | 470 | 469 | 470 | 2,000 | 4,700 |
| 1991-08-05 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1991-08-02 | 471 | 471 | 470 | 470 | 12,000 | 4,700 |
| 1991-07-31 | 476 | 476 | 476 | 476 | 4,000 | 4,760 |
| 1991-07-30 | 460 | 465 | 460 | 465 | 7,000 | 4,650 |
| 1991-07-26 | 460 | 465 | 460 | 465 | 2,000 | 4,650 |
| 1991-07-25 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1991-07-24 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1991-07-23 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1991-07-19 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1991-07-18 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-07-17 | 500 | 500 | 496 | 496 | 4,000 | 4,960 |
| 1991-07-16 | 496 | 500 | 495 | 500 | 7,000 | 5,000 |
| 1991-07-15 | 500 | 500 | 485 | 495 | 5,000 | 4,950 |
| 1991-07-12 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1991-07-10 | 450 | 461 | 450 | 461 | 8,000 | 4,610 |
| 1991-07-09 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1991-07-05 | 496 | 497 | 480 | 480 | 9,000 | 4,800 |
| 1991-07-04 | 500 | 500 | 491 | 491 | 8,000 | 4,910 |
| 1991-07-03 | 520 | 520 | 500 | 500 | 3,000 | 5,000 |
| 1991-07-02 | 522 | 530 | 522 | 525 | 7,000 | 5,250 |
| 1991-06-28 | 515 | 515 | 491 | 491 | 7,000 | 4,910 |
| 1991-06-27 | 515 | 515 | 515 | 515 | 6,000 | 5,150 |
| 1991-06-26 | 510 | 515 | 510 | 515 | 4,000 | 5,150 |
| 1991-06-25 | 500 | 510 | 500 | 510 | 14,000 | 5,100 |
| 1991-06-24 | 511 | 511 | 510 | 510 | 3,000 | 5,100 |
| 1991-06-20 | 526 | 526 | 510 | 510 | 5,000 | 5,100 |
| 1991-06-19 | 550 | 550 | 540 | 540 | 3,000 | 5,400 |
| 1991-06-18 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1991-06-17 | 559 | 560 | 540 | 540 | 7,000 | 5,400 |
| 1991-06-14 | 570 | 570 | 561 | 561 | 2,000 | 5,610 |
| 1991-06-13 | 556 | 570 | 556 | 570 | 4,000 | 5,700 |
| 1991-06-12 | 550 | 560 | 550 | 557 | 4,000 | 5,570 |
| 1991-06-10 | 550 | 550 | 540 | 540 | 5,000 | 5,400 |
| 1991-06-07 | 565 | 565 | 560 | 565 | 6,000 | 5,650 |
| 1991-06-06 | 580 | 581 | 560 | 560 | 22,000 | 5,600 |
| 1991-06-05 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1991-06-04 | 580 | 595 | 580 | 585 | 6,000 | 5,850 |
| 1991-06-03 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1991-05-31 | 585 | 585 | 579 | 579 | 6,000 | 5,790 |
| 1991-05-30 | 580 | 585 | 580 | 585 | 10,000 | 5,850 |
| 1991-05-29 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1991-05-24 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1991-05-23 | 565 | 580 | 565 | 580 | 11,000 | 5,800 |
| 1991-05-22 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1991-05-21 | 562 | 562 | 560 | 560 | 7,000 | 5,600 |
| 1991-05-20 | 580 | 580 | 560 | 562 | 8,000 | 5,620 |
| 1991-05-17 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1991-05-16 | 570 | 570 | 560 | 560 | 8,000 | 5,600 |
| 1991-05-14 | 590 | 590 | 590 | 590 | 8,000 | 5,900 |
| 1991-05-13 | 611 | 611 | 595 | 595 | 7,000 | 5,950 |
| 1991-05-10 | 605 | 610 | 605 | 610 | 9,000 | 6,100 |
| 1991-05-09 | 604 | 613 | 604 | 605 | 4,000 | 6,050 |
| 1991-05-08 | 620 | 620 | 614 | 614 | 7,000 | 6,140 |
| 1991-05-07 | 630 | 630 | 620 | 620 | 5,000 | 6,200 |
| 1991-05-02 | 640 | 640 | 630 | 630 | 11,000 | 6,300 |
| 1991-05-01 | 630 | 640 | 630 | 630 | 8,000 | 6,300 |
| 1991-04-30 | 620 | 630 | 620 | 629 | 7,000 | 6,290 |
| 1991-04-26 | 618 | 625 | 618 | 625 | 6,000 | 6,250 |
| 1991-04-25 | 616 | 620 | 614 | 617 | 10,000 | 6,170 |
| 1991-04-24 | 630 | 630 | 614 | 614 | 8,000 | 6,140 |
| 1991-04-23 | 635 | 635 | 635 | 635 | 5,000 | 6,350 |
| 1991-04-22 | 653 | 659 | 645 | 645 | 14,000 | 6,450 |
| 1991-04-19 | 659 | 660 | 652 | 652 | 14,000 | 6,520 |
| 1991-04-18 | 659 | 660 | 650 | 660 | 13,000 | 6,600 |
| 1991-04-17 | 670 | 673 | 670 | 670 | 25,000 | 6,700 |
| 1991-04-16 | 678 | 679 | 665 | 670 | 49,000 | 6,700 |
| 1991-04-15 | 651 | 679 | 650 | 675 | 70,000 | 6,750 |
| 1991-04-12 | 600 | 640 | 600 | 635 | 65,000 | 6,350 |
| 1991-04-11 | 599 | 600 | 599 | 599 | 13,000 | 5,990 |
| 1991-04-10 | 571 | 571 | 570 | 570 | 3,000 | 5,700 |
| 1991-04-09 | 589 | 589 | 589 | 589 | 5,000 | 5,890 |
| 1991-04-08 | 576 | 589 | 560 | 589 | 19,000 | 5,890 |
| 1991-04-05 | 570 | 570 | 570 | 570 | 7,000 | 5,700 |
| 1991-04-04 | 595 | 595 | 590 | 590 | 9,000 | 5,900 |
| 1991-04-03 | 599 | 599 | 595 | 596 | 13,000 | 5,960 |
| 1991-04-02 | 585 | 600 | 580 | 600 | 13,000 | 6,000 |
| 1991-04-01 | 595 | 595 | 585 | 595 | 9,000 | 5,950 |
| 1991-03-29 | 595 | 600 | 595 | 600 | 8,000 | 6,000 |
| 1991-03-28 | 594 | 594 | 589 | 589 | 28,000 | 5,890 |
| 1991-03-27 | 595 | 596 | 594 | 596 | 21,000 | 5,960 |
| 1991-03-26 | 556 | 556 | 555 | 555 | 9,000 | 5,550 |
| 1991-03-25 | 573 | 585 | 570 | 571 | 25,000 | 5,710 |
| 1991-03-22 | 560 | 579 | 555 | 579 | 10,000 | 5,790 |
| 1991-03-20 | 575 | 575 | 560 | 560 | 15,000 | 5,600 |
| 1991-03-19 | 580 | 580 | 545 | 545 | 38,000 | 5,450 |
| 1991-03-18 | 551 | 584 | 550 | 580 | 64,000 | 5,800 |
| 1991-03-15 | 545 | 550 | 541 | 545 | 32,000 | 5,450 |
| 1991-03-14 | 550 | 559 | 540 | 541 | 37,000 | 5,410 |
| 1991-03-13 | 535 | 550 | 535 | 545 | 40,000 | 5,450 |
| 1991-03-12 | 520 | 530 | 515 | 530 | 30,000 | 5,300 |
| 1991-03-11 | 520 | 520 | 511 | 520 | 16,000 | 5,200 |
| 1991-03-08 | 520 | 520 | 509 | 510 | 30,000 | 5,100 |
| 1991-03-07 | 510 | 510 | 510 | 510 | 7,000 | 5,100 |
| 1991-03-06 | 509 | 509 | 509 | 509 | 7,000 | 5,090 |
| 1991-03-05 | 510 | 510 | 509 | 509 | 8,000 | 5,090 |
| 1991-03-04 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1991-03-01 | 515 | 520 | 515 | 516 | 23,000 | 5,160 |
| 1991-02-28 | 506 | 520 | 506 | 510 | 13,000 | 5,100 |
| 1991-02-27 | 525 | 525 | 500 | 500 | 6,000 | 5,000 |
| 1991-02-26 | 525 | 525 | 525 | 525 | 16,000 | 5,250 |
| 1991-02-25 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1991-02-22 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1991-02-21 | 540 | 540 | 540 | 540 | 8,000 | 5,400 |
| 1991-02-20 | 560 | 560 | 549 | 550 | 24,000 | 5,500 |
| 1991-02-19 | 523 | 530 | 520 | 530 | 14,000 | 5,300 |
| 1991-02-18 | 497 | 498 | 497 | 498 | 25,000 | 4,980 |
| 1991-02-15 | 466 | 482 | 466 | 482 | 20,000 | 4,820 |
| 1991-02-13 | 451 | 451 | 450 | 450 | 26,000 | 4,500 |
| 1991-02-12 | 426 | 426 | 426 | 426 | 12,000 | 4,260 |
| 1991-02-08 | 410 | 415 | 410 | 415 | 9,000 | 4,150 |
| 1991-02-07 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1991-02-06 | 387 | 400 | 387 | 400 | 6,000 | 4,000 |
| 1991-02-05 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-02-04 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 1991-01-29 | 380 | 380 | 379 | 379 | 15,000 | 3,790 |
| 1991-01-28 | 377 | 377 | 376 | 376 | 8,000 | 3,760 |
| 1991-01-25 | 373 | 383 | 373 | 376 | 5,000 | 3,760 |
| 1991-01-24 | 375 | 375 | 370 | 373 | 4,000 | 3,730 |
| 1991-01-23 | 381 | 381 | 376 | 376 | 6,000 | 3,760 |
| 1991-01-22 | 389 | 389 | 381 | 381 | 9,000 | 3,810 |
| 1991-01-21 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1991-01-18 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1991-01-17 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1991-01-16 | 390 | 390 | 388 | 388 | 3,000 | 3,880 |
| 1991-01-14 | 391 | 391 | 390 | 390 | 4,000 | 3,900 |
| 1991-01-11 | 390 | 391 | 390 | 391 | 10,000 | 3,910 |
| 1991-01-10 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株