5458 高砂鐵工(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 450 | 470 | 445 | 470 | 107,000 | 4,700 |
| 1993-12-29 | 449 | 450 | 434 | 450 | 59,000 | 4,500 |
| 1993-12-28 | 449 | 455 | 445 | 450 | 69,000 | 4,500 |
| 1993-12-27 | 421 | 450 | 421 | 450 | 38,000 | 4,500 |
| 1993-12-24 | 450 | 455 | 426 | 426 | 80,000 | 4,260 |
| 1993-12-22 | 426 | 450 | 426 | 446 | 90,000 | 4,460 |
| 1993-12-21 | 444 | 445 | 415 | 445 | 155,000 | 4,450 |
| 1993-12-20 | 481 | 481 | 445 | 448 | 177,000 | 4,480 |
| 1993-12-17 | 490 | 517 | 477 | 481 | 481,000 | 4,810 |
| 1993-12-16 | 467 | 494 | 465 | 490 | 170,000 | 4,900 |
| 1993-12-15 | 481 | 507 | 472 | 476 | 494,000 | 4,760 |
| 1993-12-14 | 437 | 476 | 437 | 476 | 198,000 | 4,760 |
| 1993-12-13 | 439 | 441 | 431 | 432 | 48,000 | 4,320 |
| 1993-12-10 | 442 | 450 | 430 | 441 | 250,000 | 4,410 |
| 1993-12-09 | 403 | 444 | 401 | 444 | 218,000 | 4,440 |
| 1993-12-08 | 415 | 415 | 395 | 409 | 88,000 | 4,090 |
| 1993-12-07 | 412 | 426 | 405 | 410 | 162,000 | 4,100 |
| 1993-12-06 | 396 | 415 | 395 | 415 | 152,000 | 4,150 |
| 1993-12-03 | 409 | 409 | 396 | 400 | 70,000 | 4,000 |
| 1993-12-02 | 400 | 419 | 390 | 418 | 227,000 | 4,180 |
| 1993-12-01 | 400 | 427 | 400 | 405 | 292,000 | 4,050 |
| 1993-11-30 | 359 | 402 | 351 | 402 | 184,000 | 4,020 |
| 1993-11-29 | 350 | 360 | 335 | 360 | 129,000 | 3,600 |
| 1993-11-26 | 338 | 355 | 338 | 350 | 132,000 | 3,500 |
| 1993-11-25 | 328 | 349 | 326 | 340 | 70,000 | 3,400 |
| 1993-11-24 | 331 | 344 | 330 | 333 | 74,000 | 3,330 |
| 1993-11-22 | 349 | 359 | 337 | 337 | 111,000 | 3,370 |
| 1993-11-19 | 380 | 380 | 355 | 369 | 187,000 | 3,690 |
| 1993-11-18 | 324 | 370 | 320 | 370 | 102,000 | 3,700 |
| 1993-11-17 | 285 | 321 | 285 | 321 | 89,000 | 3,210 |
| 1993-11-16 | 265 | 285 | 265 | 285 | 5,000 | 2,850 |
| 1993-11-15 | 285 | 285 | 270 | 270 | 18,000 | 2,700 |
| 1993-11-12 | 260 | 275 | 255 | 275 | 11,000 | 2,750 |
| 1993-11-11 | 255 | 260 | 255 | 255 | 16,000 | 2,550 |
| 1993-11-10 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1993-11-09 | 265 | 265 | 250 | 250 | 14,000 | 2,500 |
| 1993-11-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1993-11-05 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1993-11-04 | 268 | 268 | 261 | 268 | 6,000 | 2,680 |
| 1993-11-02 | 268 | 268 | 263 | 263 | 3,000 | 2,630 |
| 1993-10-29 | 278 | 278 | 278 | 278 | 6,000 | 2,780 |
| 1993-10-28 | 288 | 288 | 288 | 288 | 7,000 | 2,880 |
| 1993-10-27 | 280 | 290 | 280 | 289 | 14,000 | 2,890 |
| 1993-10-26 | 279 | 280 | 275 | 280 | 12,000 | 2,800 |
| 1993-10-25 | 285 | 285 | 280 | 280 | 14,000 | 2,800 |
| 1993-10-22 | 280 | 290 | 280 | 285 | 13,000 | 2,850 |
| 1993-10-21 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1993-10-20 | 298 | 298 | 295 | 295 | 12,000 | 2,950 |
| 1993-10-19 | 300 | 300 | 295 | 296 | 14,000 | 2,960 |
| 1993-10-18 | 302 | 302 | 295 | 295 | 13,000 | 2,950 |
| 1993-10-15 | 296 | 300 | 296 | 299 | 12,000 | 2,990 |
| 1993-10-14 | 300 | 300 | 284 | 285 | 30,000 | 2,850 |
| 1993-10-13 | 295 | 302 | 295 | 302 | 8,000 | 3,020 |
| 1993-10-12 | 302 | 303 | 300 | 300 | 19,000 | 3,000 |
| 1993-10-08 | 296 | 300 | 296 | 300 | 3,000 | 3,000 |
| 1993-10-07 | 300 | 300 | 299 | 299 | 4,000 | 2,990 |
| 1993-10-06 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1993-10-05 | 301 | 301 | 300 | 300 | 7,000 | 3,000 |
| 1993-10-04 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 1993-10-01 | 295 | 300 | 295 | 295 | 10,000 | 2,950 |
| 1993-09-30 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1993-09-29 | 295 | 295 | 281 | 281 | 6,000 | 2,810 |
| 1993-09-28 | 305 | 305 | 300 | 300 | 10,000 | 3,000 |
| 1993-09-27 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1993-09-24 | 320 | 320 | 310 | 310 | 11,000 | 3,100 |
| 1993-09-22 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1993-09-21 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1993-09-17 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1993-09-16 | 336 | 345 | 336 | 345 | 3,000 | 3,450 |
| 1993-09-14 | 336 | 336 | 336 | 336 | 5,000 | 3,360 |
| 1993-09-13 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 1993-09-10 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1993-09-09 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1993-09-07 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-09-06 | 360 | 360 | 350 | 350 | 5,000 | 3,500 |
| 1993-09-03 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1993-09-02 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1993-09-01 | 355 | 355 | 352 | 355 | 9,000 | 3,550 |
| 1993-08-31 | 360 | 361 | 360 | 360 | 5,000 | 3,600 |
| 1993-08-30 | 363 | 363 | 360 | 360 | 7,000 | 3,600 |
| 1993-08-27 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1993-08-25 | 351 | 360 | 351 | 360 | 3,000 | 3,600 |
| 1993-08-24 | 352 | 355 | 352 | 355 | 3,000 | 3,550 |
| 1993-08-23 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1993-08-19 | 364 | 364 | 364 | 364 | 5,000 | 3,640 |
| 1993-08-18 | 363 | 363 | 363 | 363 | 3,000 | 3,630 |
| 1993-08-17 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1993-08-13 | 384 | 385 | 384 | 385 | 9,000 | 3,850 |
| 1993-08-12 | 380 | 384 | 380 | 384 | 4,000 | 3,840 |
| 1993-08-11 | 370 | 370 | 360 | 370 | 23,000 | 3,700 |
| 1993-08-10 | 370 | 370 | 360 | 360 | 2,000 | 3,600 |
| 1993-08-09 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1993-08-06 | 380 | 380 | 360 | 360 | 9,000 | 3,600 |
| 1993-08-05 | 375 | 380 | 375 | 380 | 13,000 | 3,800 |
| 1993-08-03 | 376 | 380 | 375 | 380 | 6,000 | 3,800 |
| 1993-08-02 | 385 | 385 | 385 | 385 | 15,000 | 3,850 |
| 1993-07-30 | 375 | 385 | 372 | 385 | 9,000 | 3,850 |
| 1993-07-29 | 360 | 373 | 360 | 373 | 5,000 | 3,730 |
| 1993-07-28 | 354 | 354 | 354 | 354 | 3,000 | 3,540 |
| 1993-07-27 | 355 | 355 | 354 | 354 | 6,000 | 3,540 |
| 1993-07-26 | 360 | 360 | 356 | 356 | 5,000 | 3,560 |
| 1993-07-23 | 360 | 365 | 360 | 365 | 3,000 | 3,650 |
| 1993-07-22 | 360 | 365 | 355 | 365 | 7,000 | 3,650 |
| 1993-07-21 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1993-07-20 | 361 | 361 | 355 | 355 | 5,000 | 3,550 |
| 1993-07-19 | 366 | 366 | 366 | 366 | 3,000 | 3,660 |
| 1993-07-16 | 351 | 361 | 351 | 361 | 5,000 | 3,610 |
| 1993-07-14 | 351 | 353 | 351 | 353 | 3,000 | 3,530 |
| 1993-07-09 | 350 | 350 | 340 | 340 | 10,000 | 3,400 |
| 1993-07-07 | 346 | 346 | 345 | 345 | 6,000 | 3,450 |
| 1993-07-06 | 346 | 346 | 341 | 341 | 11,000 | 3,410 |
| 1993-07-02 | 347 | 347 | 347 | 347 | 3,000 | 3,470 |
| 1993-07-01 | 346 | 346 | 346 | 346 | 4,000 | 3,460 |
| 1993-06-30 | 360 | 360 | 346 | 346 | 9,000 | 3,460 |
| 1993-06-29 | 361 | 361 | 360 | 360 | 6,000 | 3,600 |
| 1993-06-28 | 360 | 365 | 360 | 360 | 15,000 | 3,600 |
| 1993-06-25 | 362 | 362 | 357 | 360 | 7,000 | 3,600 |
| 1993-06-24 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1993-06-23 | 350 | 351 | 345 | 350 | 16,000 | 3,500 |
| 1993-06-22 | 345 | 350 | 345 | 350 | 12,000 | 3,500 |
| 1993-06-21 | 365 | 370 | 365 | 365 | 11,000 | 3,650 |
| 1993-06-18 | 356 | 365 | 355 | 365 | 7,000 | 3,650 |
| 1993-06-17 | 359 | 359 | 350 | 355 | 36,000 | 3,550 |
| 1993-06-16 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1993-06-15 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 1993-06-14 | 400 | 400 | 399 | 399 | 3,000 | 3,990 |
| 1993-06-11 | 400 | 400 | 391 | 395 | 6,000 | 3,950 |
| 1993-06-10 | 406 | 410 | 401 | 401 | 13,000 | 4,010 |
| 1993-06-08 | 409 | 420 | 405 | 405 | 14,000 | 4,050 |
| 1993-06-07 | 407 | 408 | 400 | 401 | 22,000 | 4,010 |
| 1993-06-04 | 406 | 415 | 405 | 406 | 13,000 | 4,060 |
| 1993-06-03 | 400 | 405 | 400 | 405 | 13,000 | 4,050 |
| 1993-06-02 | 400 | 403 | 395 | 395 | 15,000 | 3,950 |
| 1993-06-01 | 406 | 409 | 400 | 400 | 17,000 | 4,000 |
| 1993-05-31 | 400 | 410 | 394 | 394 | 26,000 | 3,940 |
| 1993-05-28 | 420 | 424 | 415 | 420 | 35,000 | 4,200 |
| 1993-05-27 | 418 | 422 | 415 | 420 | 59,000 | 4,200 |
| 1993-05-26 | 415 | 419 | 413 | 413 | 22,000 | 4,130 |
| 1993-05-25 | 410 | 420 | 410 | 415 | 85,000 | 4,150 |
| 1993-05-24 | 410 | 414 | 408 | 410 | 54,000 | 4,100 |
| 1993-05-21 | 395 | 400 | 390 | 400 | 23,000 | 4,000 |
| 1993-05-20 | 381 | 381 | 381 | 381 | 6,000 | 3,810 |
| 1993-05-19 | 390 | 390 | 380 | 380 | 27,000 | 3,800 |
| 1993-05-18 | 398 | 400 | 390 | 390 | 22,000 | 3,900 |
| 1993-05-17 | 395 | 398 | 395 | 398 | 18,000 | 3,980 |
| 1993-05-14 | 390 | 399 | 390 | 395 | 15,000 | 3,950 |
| 1993-05-13 | 399 | 400 | 390 | 390 | 23,000 | 3,900 |
| 1993-05-12 | 411 | 411 | 401 | 401 | 41,000 | 4,010 |
| 1993-05-11 | 400 | 410 | 390 | 401 | 115,000 | 4,010 |
| 1993-05-10 | 388 | 400 | 388 | 390 | 34,000 | 3,900 |
| 1993-05-07 | 369 | 384 | 367 | 383 | 41,000 | 3,830 |
| 1993-05-06 | 368 | 374 | 365 | 369 | 29,000 | 3,690 |
| 1993-04-30 | 371 | 371 | 361 | 367 | 19,000 | 3,670 |
| 1993-04-28 | 350 | 361 | 350 | 361 | 47,000 | 3,610 |
| 1993-04-27 | 340 | 341 | 334 | 335 | 19,000 | 3,350 |
| 1993-04-26 | 347 | 347 | 345 | 345 | 5,000 | 3,450 |
| 1993-04-23 | 334 | 350 | 334 | 347 | 34,000 | 3,470 |
| 1993-04-22 | 350 | 350 | 332 | 332 | 37,000 | 3,320 |
| 1993-04-21 | 397 | 397 | 371 | 371 | 92,000 | 3,710 |
| 1993-04-20 | 378 | 413 | 368 | 408 | 446,000 | 4,080 |
| 1993-04-19 | 355 | 383 | 350 | 378 | 194,000 | 3,780 |
| 1993-04-16 | 335 | 360 | 335 | 340 | 146,000 | 3,400 |
| 1993-04-15 | 310 | 340 | 308 | 340 | 79,000 | 3,400 |
| 1993-04-14 | 300 | 310 | 295 | 303 | 72,000 | 3,030 |
| 1993-04-13 | 282 | 300 | 282 | 300 | 42,000 | 3,000 |
| 1993-04-12 | 280 | 285 | 280 | 281 | 31,000 | 2,810 |
| 1993-04-09 | 266 | 280 | 266 | 280 | 17,000 | 2,800 |
| 1993-04-08 | 275 | 275 | 265 | 265 | 17,000 | 2,650 |
| 1993-04-07 | 277 | 278 | 272 | 272 | 17,000 | 2,720 |
| 1993-04-06 | 280 | 285 | 279 | 279 | 40,000 | 2,790 |
| 1993-04-05 | 264 | 264 | 250 | 255 | 19,000 | 2,550 |
| 1993-04-02 | 254 | 270 | 254 | 265 | 26,000 | 2,650 |
| 1993-04-01 | 259 | 259 | 245 | 250 | 13,000 | 2,500 |
| 1993-03-31 | 274 | 274 | 268 | 270 | 25,000 | 2,700 |
| 1993-03-30 | 270 | 275 | 265 | 272 | 21,000 | 2,720 |
| 1993-03-29 | 260 | 266 | 259 | 264 | 42,000 | 2,640 |
| 1993-03-26 | 242 | 250 | 235 | 250 | 25,000 | 2,500 |
| 1993-03-24 | 240 | 245 | 232 | 232 | 14,000 | 2,320 |
| 1993-03-23 | 241 | 242 | 241 | 242 | 5,000 | 2,420 |
| 1993-03-22 | 240 | 240 | 237 | 237 | 9,000 | 2,370 |
| 1993-03-19 | 245 | 245 | 241 | 241 | 3,000 | 2,410 |
| 1993-03-18 | 240 | 244 | 238 | 240 | 21,000 | 2,400 |
| 1993-03-17 | 232 | 232 | 232 | 232 | 9,000 | 2,320 |
| 1993-03-16 | 231 | 231 | 231 | 231 | 9,000 | 2,310 |
| 1993-03-15 | 240 | 240 | 231 | 231 | 10,000 | 2,310 |
| 1993-03-12 | 232 | 232 | 230 | 230 | 4,000 | 2,300 |
| 1993-03-11 | 235 | 235 | 230 | 230 | 7,000 | 2,300 |
| 1993-03-10 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1993-03-09 | 232 | 240 | 232 | 240 | 15,000 | 2,400 |
| 1993-03-08 | 221 | 230 | 221 | 230 | 14,000 | 2,300 |
| 1993-03-05 | 235 | 235 | 231 | 231 | 3,000 | 2,310 |
| 1993-03-04 | 235 | 235 | 235 | 235 | 8,000 | 2,350 |
| 1993-03-03 | 236 | 236 | 235 | 235 | 3,000 | 2,350 |
| 1993-03-02 | 235 | 235 | 235 | 235 | 13,000 | 2,350 |
| 1993-03-01 | 240 | 240 | 235 | 235 | 5,000 | 2,350 |
| 1993-02-26 | 245 | 245 | 235 | 235 | 10,000 | 2,350 |
| 1993-02-25 | 241 | 247 | 241 | 247 | 12,000 | 2,470 |
| 1993-02-24 | 255 | 255 | 251 | 251 | 8,000 | 2,510 |
| 1993-02-23 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1993-02-22 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 1993-02-19 | 250 | 267 | 250 | 264 | 59,000 | 2,640 |
| 1993-02-18 | 245 | 245 | 235 | 245 | 16,000 | 2,450 |
| 1993-02-17 | 241 | 241 | 235 | 240 | 6,000 | 2,400 |
| 1993-02-16 | 245 | 245 | 240 | 240 | 11,000 | 2,400 |
| 1993-02-15 | 260 | 260 | 250 | 250 | 11,000 | 2,500 |
| 1993-02-12 | 240 | 260 | 240 | 260 | 45,000 | 2,600 |
| 1993-02-10 | 240 | 240 | 240 | 240 | 28,000 | 2,400 |
| 1993-02-09 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1993-02-08 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1993-02-05 | 239 | 239 | 230 | 230 | 8,000 | 2,300 |
| 1993-02-04 | 240 | 245 | 240 | 240 | 4,000 | 2,400 |
| 1993-02-03 | 236 | 245 | 236 | 245 | 9,000 | 2,450 |
| 1993-02-02 | 231 | 236 | 230 | 236 | 15,000 | 2,360 |
| 1993-02-01 | 229 | 230 | 229 | 230 | 18,000 | 2,300 |
| 1993-01-29 | 236 | 240 | 230 | 230 | 87,000 | 2,300 |
| 1993-01-28 | 238 | 244 | 235 | 241 | 71,000 | 2,410 |
| 1993-01-27 | 210 | 230 | 210 | 230 | 19,000 | 2,300 |
| 1993-01-26 | 205 | 210 | 202 | 210 | 8,000 | 2,100 |
| 1993-01-25 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1993-01-22 | 206 | 206 | 205 | 205 | 8,000 | 2,050 |
| 1993-01-21 | 206 | 206 | 206 | 206 | 6,000 | 2,060 |
| 1993-01-20 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1993-01-19 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1993-01-14 | 206 | 210 | 205 | 210 | 10,000 | 2,100 |
| 1993-01-13 | 202 | 210 | 202 | 210 | 4,000 | 2,100 |
| 1993-01-12 | 201 | 202 | 201 | 201 | 6,000 | 2,010 |
| 1993-01-11 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 1993-01-08 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1993-01-07 | 201 | 201 | 199 | 199 | 13,000 | 1,990 |
| 1993-01-06 | 205 | 219 | 205 | 210 | 8,000 | 2,100 |
| 1993-01-05 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株