5458 高砂鐵工(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 375 | 375 | 370 | 370 | 7,000 | 3,700 |
| 1994-12-29 | 382 | 382 | 375 | 375 | 8,000 | 3,750 |
| 1994-12-28 | 373 | 382 | 372 | 382 | 15,000 | 3,820 |
| 1994-12-27 | 370 | 374 | 370 | 370 | 10,000 | 3,700 |
| 1994-12-26 | 375 | 375 | 364 | 364 | 9,000 | 3,640 |
| 1994-12-22 | 361 | 361 | 360 | 360 | 13,000 | 3,600 |
| 1994-12-21 | 366 | 370 | 360 | 360 | 18,000 | 3,600 |
| 1994-12-20 | 360 | 366 | 355 | 366 | 22,000 | 3,660 |
| 1994-12-19 | 365 | 365 | 355 | 360 | 9,000 | 3,600 |
| 1994-12-16 | 365 | 369 | 365 | 365 | 13,000 | 3,650 |
| 1994-12-15 | 361 | 361 | 360 | 361 | 14,000 | 3,610 |
| 1994-12-14 | 367 | 375 | 362 | 362 | 11,000 | 3,620 |
| 1994-12-13 | 370 | 370 | 367 | 367 | 2,000 | 3,670 |
| 1994-12-12 | 379 | 379 | 375 | 375 | 4,000 | 3,750 |
| 1994-12-09 | 368 | 368 | 368 | 368 | 10,000 | 3,680 |
| 1994-12-08 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1994-12-07 | 380 | 380 | 365 | 365 | 9,000 | 3,650 |
| 1994-12-06 | 371 | 380 | 370 | 380 | 19,000 | 3,800 |
| 1994-12-05 | 384 | 384 | 370 | 370 | 26,000 | 3,700 |
| 1994-12-02 | 361 | 374 | 361 | 374 | 12,000 | 3,740 |
| 1994-12-01 | 370 | 370 | 369 | 369 | 5,000 | 3,690 |
| 1994-11-30 | 362 | 370 | 362 | 370 | 11,000 | 3,700 |
| 1994-11-29 | 361 | 361 | 357 | 361 | 29,000 | 3,610 |
| 1994-11-28 | 361 | 362 | 360 | 360 | 8,000 | 3,600 |
| 1994-11-25 | 361 | 365 | 360 | 360 | 15,000 | 3,600 |
| 1994-11-24 | 366 | 366 | 361 | 365 | 12,000 | 3,650 |
| 1994-11-22 | 380 | 380 | 366 | 371 | 48,000 | 3,710 |
| 1994-11-21 | 385 | 385 | 370 | 375 | 12,000 | 3,750 |
| 1994-11-18 | 393 | 393 | 382 | 383 | 8,000 | 3,830 |
| 1994-11-17 | 398 | 400 | 398 | 398 | 10,000 | 3,980 |
| 1994-11-16 | 391 | 391 | 390 | 390 | 11,000 | 3,900 |
| 1994-11-15 | 379 | 380 | 379 | 380 | 11,000 | 3,800 |
| 1994-11-14 | 377 | 377 | 377 | 377 | 4,000 | 3,770 |
| 1994-11-11 | 390 | 400 | 390 | 400 | 7,000 | 4,000 |
| 1994-11-10 | 401 | 401 | 390 | 390 | 30,000 | 3,900 |
| 1994-11-09 | 409 | 410 | 395 | 400 | 30,000 | 4,000 |
| 1994-11-08 | 410 | 410 | 410 | 410 | 18,000 | 4,100 |
| 1994-11-07 | 410 | 413 | 408 | 410 | 50,000 | 4,100 |
| 1994-11-04 | 409 | 410 | 403 | 410 | 28,000 | 4,100 |
| 1994-11-02 | 405 | 410 | 400 | 405 | 42,000 | 4,050 |
| 1994-11-01 | 395 | 409 | 395 | 406 | 28,000 | 4,060 |
| 1994-10-31 | 395 | 395 | 390 | 390 | 6,000 | 3,900 |
| 1994-10-28 | 395 | 395 | 395 | 395 | 8,000 | 3,950 |
| 1994-10-27 | 375 | 376 | 375 | 375 | 8,000 | 3,750 |
| 1994-10-26 | 375 | 375 | 370 | 370 | 22,000 | 3,700 |
| 1994-10-25 | 382 | 382 | 377 | 377 | 8,000 | 3,770 |
| 1994-10-24 | 385 | 385 | 382 | 382 | 5,000 | 3,820 |
| 1994-10-21 | 400 | 400 | 398 | 399 | 20,000 | 3,990 |
| 1994-10-20 | 401 | 405 | 398 | 401 | 21,000 | 4,010 |
| 1994-10-19 | 407 | 410 | 401 | 401 | 20,000 | 4,010 |
| 1994-10-18 | 407 | 407 | 401 | 405 | 32,000 | 4,050 |
| 1994-10-17 | 401 | 405 | 401 | 405 | 16,000 | 4,050 |
| 1994-10-14 | 391 | 397 | 391 | 395 | 6,000 | 3,950 |
| 1994-10-13 | 381 | 388 | 381 | 388 | 18,000 | 3,880 |
| 1994-10-12 | 378 | 380 | 378 | 380 | 7,000 | 3,800 |
| 1994-10-11 | 375 | 378 | 375 | 378 | 18,000 | 3,780 |
| 1994-10-07 | 380 | 381 | 378 | 378 | 9,000 | 3,780 |
| 1994-10-06 | 383 | 383 | 383 | 383 | 4,000 | 3,830 |
| 1994-10-05 | 380 | 383 | 380 | 383 | 7,000 | 3,830 |
| 1994-10-04 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1994-10-03 | 372 | 375 | 370 | 374 | 38,000 | 3,740 |
| 1994-09-30 | 376 | 376 | 372 | 372 | 11,000 | 3,720 |
| 1994-09-29 | 375 | 375 | 375 | 375 | 10,000 | 3,750 |
| 1994-09-28 | 375 | 376 | 375 | 376 | 7,000 | 3,760 |
| 1994-09-27 | 378 | 378 | 375 | 376 | 6,000 | 3,760 |
| 1994-09-26 | 375 | 380 | 374 | 376 | 33,000 | 3,760 |
| 1994-09-22 | 374 | 385 | 373 | 385 | 39,000 | 3,850 |
| 1994-09-21 | 375 | 376 | 370 | 373 | 51,000 | 3,730 |
| 1994-09-20 | 376 | 385 | 376 | 376 | 19,000 | 3,760 |
| 1994-09-19 | 394 | 395 | 381 | 381 | 21,000 | 3,810 |
| 1994-09-16 | 400 | 400 | 390 | 390 | 15,000 | 3,900 |
| 1994-09-14 | 391 | 401 | 390 | 401 | 11,000 | 4,010 |
| 1994-09-13 | 390 | 390 | 381 | 390 | 47,000 | 3,900 |
| 1994-09-12 | 400 | 400 | 386 | 390 | 42,000 | 3,900 |
| 1994-09-09 | 420 | 428 | 400 | 400 | 49,000 | 4,000 |
| 1994-09-08 | 389 | 420 | 385 | 420 | 68,000 | 4,200 |
| 1994-09-07 | 417 | 417 | 390 | 390 | 55,000 | 3,900 |
| 1994-09-06 | 449 | 449 | 417 | 423 | 147,000 | 4,230 |
| 1994-09-05 | 479 | 490 | 445 | 445 | 1,298,000 | 4,450 |
| 1994-09-02 | 442 | 460 | 432 | 460 | 286,000 | 4,600 |
| 1994-09-01 | 435 | 455 | 435 | 440 | 283,000 | 4,400 |
| 1994-08-31 | 437 | 438 | 425 | 435 | 58,000 | 4,350 |
| 1994-08-30 | 437 | 438 | 427 | 427 | 81,000 | 4,270 |
| 1994-08-29 | 420 | 443 | 420 | 437 | 155,000 | 4,370 |
| 1994-08-26 | 420 | 424 | 411 | 415 | 82,000 | 4,150 |
| 1994-08-25 | 425 | 441 | 420 | 420 | 239,000 | 4,200 |
| 1994-08-24 | 409 | 423 | 405 | 423 | 71,000 | 4,230 |
| 1994-08-23 | 401 | 410 | 399 | 410 | 60,000 | 4,100 |
| 1994-08-22 | 406 | 410 | 405 | 405 | 26,000 | 4,050 |
| 1994-08-19 | 419 | 419 | 411 | 411 | 46,000 | 4,110 |
| 1994-08-18 | 420 | 420 | 417 | 420 | 87,000 | 4,200 |
| 1994-08-17 | 430 | 430 | 420 | 426 | 136,000 | 4,260 |
| 1994-08-16 | 415 | 438 | 411 | 432 | 253,000 | 4,320 |
| 1994-08-15 | 400 | 420 | 400 | 418 | 51,000 | 4,180 |
| 1994-08-12 | 385 | 400 | 385 | 395 | 36,000 | 3,950 |
| 1994-08-11 | 387 | 395 | 371 | 371 | 34,000 | 3,710 |
| 1994-08-10 | 389 | 389 | 385 | 385 | 8,000 | 3,850 |
| 1994-08-09 | 396 | 396 | 388 | 388 | 18,000 | 3,880 |
| 1994-08-08 | 400 | 405 | 395 | 396 | 32,000 | 3,960 |
| 1994-08-05 | 381 | 400 | 381 | 400 | 34,000 | 4,000 |
| 1994-08-04 | 375 | 380 | 375 | 380 | 6,000 | 3,800 |
| 1994-08-03 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 1994-08-02 | 368 | 368 | 368 | 368 | 3,000 | 3,680 |
| 1994-08-01 | 366 | 366 | 366 | 366 | 6,000 | 3,660 |
| 1994-07-29 | 366 | 366 | 366 | 366 | 13,000 | 3,660 |
| 1994-07-28 | 376 | 378 | 366 | 378 | 8,000 | 3,780 |
| 1994-07-27 | 367 | 376 | 366 | 376 | 8,000 | 3,760 |
| 1994-07-26 | 376 | 376 | 364 | 364 | 13,000 | 3,640 |
| 1994-07-25 | 385 | 387 | 376 | 381 | 13,000 | 3,810 |
| 1994-07-22 | 390 | 390 | 386 | 387 | 10,000 | 3,870 |
| 1994-07-21 | 390 | 400 | 390 | 400 | 18,000 | 4,000 |
| 1994-07-20 | 390 | 395 | 390 | 395 | 6,000 | 3,950 |
| 1994-07-19 | 395 | 395 | 390 | 390 | 10,000 | 3,900 |
| 1994-07-15 | 399 | 403 | 391 | 391 | 12,000 | 3,910 |
| 1994-07-14 | 391 | 400 | 391 | 399 | 16,000 | 3,990 |
| 1994-07-13 | 390 | 400 | 390 | 391 | 23,000 | 3,910 |
| 1994-07-12 | 395 | 400 | 392 | 400 | 14,000 | 4,000 |
| 1994-07-11 | 400 | 406 | 400 | 405 | 29,000 | 4,050 |
| 1994-07-08 | 395 | 400 | 391 | 391 | 13,000 | 3,910 |
| 1994-07-07 | 392 | 400 | 392 | 395 | 10,000 | 3,950 |
| 1994-07-06 | 392 | 397 | 392 | 392 | 15,000 | 3,920 |
| 1994-07-05 | 397 | 405 | 397 | 402 | 13,000 | 4,020 |
| 1994-07-04 | 396 | 400 | 385 | 386 | 32,000 | 3,860 |
| 1994-07-01 | 403 | 403 | 390 | 395 | 14,000 | 3,950 |
| 1994-06-30 | 400 | 405 | 397 | 405 | 19,000 | 4,050 |
| 1994-06-29 | 410 | 410 | 404 | 405 | 7,000 | 4,050 |
| 1994-06-28 | 410 | 410 | 405 | 405 | 5,000 | 4,050 |
| 1994-06-27 | 410 | 410 | 400 | 400 | 7,000 | 4,000 |
| 1994-06-24 | 417 | 422 | 415 | 415 | 16,000 | 4,150 |
| 1994-06-23 | 419 | 420 | 411 | 415 | 15,000 | 4,150 |
| 1994-06-22 | 414 | 415 | 404 | 414 | 37,000 | 4,140 |
| 1994-06-21 | 430 | 430 | 420 | 420 | 53,000 | 4,200 |
| 1994-06-20 | 440 | 445 | 435 | 439 | 66,000 | 4,390 |
| 1994-06-17 | 435 | 440 | 433 | 435 | 73,000 | 4,350 |
| 1994-06-16 | 430 | 433 | 430 | 433 | 35,000 | 4,330 |
| 1994-06-15 | 426 | 430 | 425 | 426 | 68,000 | 4,260 |
| 1994-06-14 | 420 | 425 | 420 | 425 | 64,000 | 4,250 |
| 1994-06-13 | 423 | 427 | 420 | 424 | 71,000 | 4,240 |
| 1994-06-10 | 430 | 430 | 405 | 405 | 104,000 | 4,050 |
| 1994-06-09 | 419 | 428 | 414 | 426 | 292,000 | 4,260 |
| 1994-06-08 | 395 | 410 | 395 | 410 | 128,000 | 4,100 |
| 1994-06-07 | 390 | 395 | 383 | 387 | 15,000 | 3,870 |
| 1994-06-06 | 390 | 395 | 386 | 395 | 22,000 | 3,950 |
| 1994-06-03 | 390 | 390 | 380 | 380 | 30,000 | 3,800 |
| 1994-06-02 | 395 | 395 | 385 | 385 | 22,000 | 3,850 |
| 1994-06-01 | 390 | 390 | 387 | 388 | 18,000 | 3,880 |
| 1994-05-31 | 396 | 396 | 380 | 380 | 20,000 | 3,800 |
| 1994-05-30 | 386 | 400 | 386 | 390 | 28,000 | 3,900 |
| 1994-05-27 | 386 | 392 | 386 | 386 | 21,000 | 3,860 |
| 1994-05-26 | 381 | 385 | 380 | 385 | 13,000 | 3,850 |
| 1994-05-25 | 382 | 390 | 380 | 380 | 21,000 | 3,800 |
| 1994-05-24 | 390 | 390 | 381 | 381 | 11,000 | 3,810 |
| 1994-05-23 | 390 | 395 | 385 | 385 | 13,000 | 3,850 |
| 1994-05-20 | 385 | 390 | 381 | 390 | 11,000 | 3,900 |
| 1994-05-19 | 382 | 389 | 380 | 380 | 25,000 | 3,800 |
| 1994-05-18 | 395 | 395 | 386 | 387 | 6,000 | 3,870 |
| 1994-05-17 | 390 | 395 | 381 | 395 | 25,000 | 3,950 |
| 1994-05-16 | 394 | 395 | 390 | 395 | 16,000 | 3,950 |
| 1994-05-13 | 405 | 405 | 389 | 389 | 20,000 | 3,890 |
| 1994-05-12 | 400 | 409 | 400 | 400 | 25,000 | 4,000 |
| 1994-05-11 | 409 | 410 | 400 | 405 | 86,000 | 4,050 |
| 1994-05-10 | 398 | 409 | 395 | 400 | 91,000 | 4,000 |
| 1994-05-09 | 376 | 376 | 373 | 373 | 13,000 | 3,730 |
| 1994-05-06 | 371 | 380 | 371 | 373 | 17,000 | 3,730 |
| 1994-05-02 | 381 | 381 | 370 | 370 | 14,000 | 3,700 |
| 1994-04-28 | 387 | 391 | 386 | 386 | 20,000 | 3,860 |
| 1994-04-27 | 395 | 398 | 392 | 392 | 55,000 | 3,920 |
| 1994-04-26 | 395 | 395 | 388 | 394 | 33,000 | 3,940 |
| 1994-04-25 | 390 | 400 | 390 | 390 | 70,000 | 3,900 |
| 1994-04-22 | 386 | 390 | 382 | 386 | 29,000 | 3,860 |
| 1994-04-21 | 385 | 390 | 385 | 390 | 41,000 | 3,900 |
| 1994-04-20 | 395 | 395 | 385 | 390 | 38,000 | 3,900 |
| 1994-04-19 | 385 | 393 | 380 | 393 | 57,000 | 3,930 |
| 1994-04-18 | 388 | 390 | 379 | 385 | 36,000 | 3,850 |
| 1994-04-15 | 383 | 393 | 383 | 383 | 42,000 | 3,830 |
| 1994-04-14 | 396 | 396 | 381 | 381 | 73,000 | 3,810 |
| 1994-04-13 | 390 | 397 | 381 | 397 | 136,000 | 3,970 |
| 1994-04-12 | 395 | 395 | 370 | 380 | 115,000 | 3,800 |
| 1994-04-11 | 342 | 395 | 342 | 390 | 242,000 | 3,900 |
| 1994-04-08 | 354 | 354 | 340 | 341 | 39,000 | 3,410 |
| 1994-04-07 | 355 | 365 | 349 | 354 | 41,000 | 3,540 |
| 1994-04-06 | 360 | 362 | 357 | 362 | 13,000 | 3,620 |
| 1994-04-05 | 341 | 345 | 341 | 345 | 3,000 | 3,450 |
| 1994-04-04 | 343 | 349 | 338 | 338 | 24,000 | 3,380 |
| 1994-04-01 | 347 | 350 | 332 | 338 | 37,000 | 3,380 |
| 1994-03-31 | 350 | 350 | 346 | 346 | 16,000 | 3,460 |
| 1994-03-30 | 353 | 353 | 352 | 352 | 7,000 | 3,520 |
| 1994-03-29 | 361 | 361 | 352 | 353 | 17,000 | 3,530 |
| 1994-03-28 | 366 | 366 | 352 | 360 | 46,000 | 3,600 |
| 1994-03-25 | 355 | 365 | 349 | 365 | 175,000 | 3,650 |
| 1994-03-24 | 370 | 385 | 360 | 360 | 35,000 | 3,600 |
| 1994-03-23 | 384 | 385 | 382 | 385 | 44,000 | 3,850 |
| 1994-03-22 | 400 | 400 | 385 | 385 | 17,000 | 3,850 |
| 1994-03-18 | 399 | 409 | 392 | 400 | 375,000 | 4,000 |
| 1994-03-17 | 358 | 399 | 358 | 399 | 97,000 | 3,990 |
| 1994-03-16 | 364 | 378 | 363 | 378 | 16,000 | 3,780 |
| 1994-03-15 | 364 | 364 | 364 | 364 | 35,000 | 3,640 |
| 1994-03-14 | 378 | 395 | 365 | 389 | 58,000 | 3,890 |
| 1994-03-11 | 350 | 384 | 350 | 373 | 35,000 | 3,730 |
| 1994-03-10 | 346 | 348 | 341 | 348 | 30,000 | 3,480 |
| 1994-03-09 | 351 | 351 | 350 | 350 | 6,000 | 3,500 |
| 1994-03-08 | 360 | 371 | 360 | 365 | 41,000 | 3,650 |
| 1994-03-07 | 368 | 368 | 355 | 360 | 21,000 | 3,600 |
| 1994-03-04 | 368 | 369 | 368 | 368 | 12,000 | 3,680 |
| 1994-03-03 | 371 | 379 | 367 | 367 | 13,000 | 3,670 |
| 1994-03-02 | 370 | 370 | 360 | 360 | 21,000 | 3,600 |
| 1994-03-01 | 381 | 383 | 368 | 370 | 33,000 | 3,700 |
| 1994-02-28 | 380 | 390 | 378 | 380 | 69,000 | 3,800 |
| 1994-02-25 | 378 | 378 | 370 | 375 | 48,000 | 3,750 |
| 1994-02-24 | 380 | 380 | 370 | 373 | 79,000 | 3,730 |
| 1994-02-23 | 386 | 400 | 380 | 400 | 45,000 | 4,000 |
| 1994-02-22 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1994-02-21 | 419 | 419 | 405 | 406 | 14,000 | 4,060 |
| 1994-02-18 | 423 | 427 | 415 | 421 | 257,000 | 4,210 |
| 1994-02-17 | 424 | 428 | 415 | 428 | 60,000 | 4,280 |
| 1994-02-16 | 410 | 435 | 410 | 434 | 112,000 | 4,340 |
| 1994-02-15 | 375 | 408 | 375 | 405 | 138,000 | 4,050 |
| 1994-02-14 | 365 | 395 | 365 | 395 | 34,000 | 3,950 |
| 1994-02-10 | 410 | 410 | 395 | 395 | 38,000 | 3,950 |
| 1994-02-09 | 416 | 424 | 410 | 415 | 85,000 | 4,150 |
| 1994-02-08 | 426 | 427 | 418 | 421 | 55,000 | 4,210 |
| 1994-02-07 | 425 | 429 | 425 | 428 | 27,000 | 4,280 |
| 1994-02-04 | 420 | 425 | 415 | 425 | 167,000 | 4,250 |
| 1994-02-03 | 428 | 429 | 410 | 420 | 30,000 | 4,200 |
| 1994-02-02 | 430 | 430 | 410 | 430 | 57,000 | 4,300 |
| 1994-02-01 | 449 | 449 | 425 | 430 | 97,000 | 4,300 |
| 1994-01-31 | 453 | 453 | 440 | 450 | 74,000 | 4,500 |
| 1994-01-28 | 448 | 450 | 438 | 438 | 44,000 | 4,380 |
| 1994-01-27 | 467 | 470 | 448 | 448 | 75,000 | 4,480 |
| 1994-01-26 | 487 | 487 | 464 | 472 | 214,000 | 4,720 |
| 1994-01-25 | 490 | 490 | 475 | 489 | 105,000 | 4,890 |
| 1994-01-24 | 500 | 500 | 475 | 490 | 114,000 | 4,900 |
| 1994-01-21 | 480 | 495 | 470 | 495 | 139,000 | 4,950 |
| 1994-01-20 | 459 | 488 | 450 | 485 | 100,000 | 4,850 |
| 1994-01-19 | 465 | 469 | 459 | 460 | 57,000 | 4,600 |
| 1994-01-18 | 436 | 465 | 430 | 465 | 111,000 | 4,650 |
| 1994-01-17 | 460 | 461 | 444 | 444 | 35,000 | 4,440 |
| 1994-01-14 | 475 | 480 | 465 | 465 | 37,000 | 4,650 |
| 1994-01-13 | 490 | 495 | 470 | 480 | 67,000 | 4,800 |
| 1994-01-12 | 486 | 500 | 475 | 480 | 75,000 | 4,800 |
| 1994-01-11 | 489 | 489 | 478 | 481 | 56,000 | 4,810 |
| 1994-01-10 | 494 | 507 | 485 | 485 | 127,000 | 4,850 |
| 1994-01-07 | 478 | 496 | 473 | 494 | 258,000 | 4,940 |
| 1994-01-06 | 474 | 482 | 461 | 480 | 75,000 | 4,800 |
| 1994-01-05 | 486 | 486 | 465 | 475 | 96,000 | 4,750 |
| 1994-01-04 | 475 | 480 | 465 | 480 | 89,000 | 4,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株