5458 高砂鐵工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 398 | 404 | 390 | 400 | 77,000 | 4,000 |
| 1995-12-28 | 400 | 404 | 390 | 397 | 74,000 | 3,970 |
| 1995-12-27 | 392 | 415 | 391 | 409 | 498,000 | 4,090 |
| 1995-12-26 | 371 | 398 | 371 | 394 | 199,000 | 3,940 |
| 1995-12-25 | 367 | 373 | 367 | 370 | 30,000 | 3,700 |
| 1995-12-22 | 356 | 365 | 356 | 365 | 33,000 | 3,650 |
| 1995-12-21 | 352 | 356 | 352 | 355 | 19,000 | 3,550 |
| 1995-12-20 | 352 | 358 | 351 | 353 | 17,000 | 3,530 |
| 1995-12-19 | 352 | 356 | 351 | 352 | 12,000 | 3,520 |
| 1995-12-18 | 358 | 358 | 351 | 351 | 17,000 | 3,510 |
| 1995-12-15 | 355 | 358 | 353 | 353 | 14,000 | 3,530 |
| 1995-12-14 | 357 | 365 | 353 | 353 | 24,000 | 3,530 |
| 1995-12-13 | 355 | 363 | 355 | 357 | 23,000 | 3,570 |
| 1995-12-12 | 360 | 368 | 360 | 360 | 26,000 | 3,600 |
| 1995-12-11 | 354 | 360 | 353 | 360 | 41,000 | 3,600 |
| 1995-12-08 | 365 | 365 | 353 | 353 | 20,000 | 3,530 |
| 1995-12-07 | 362 | 362 | 362 | 362 | 13,000 | 3,620 |
| 1995-12-06 | 362 | 370 | 362 | 362 | 20,000 | 3,620 |
| 1995-12-05 | 361 | 365 | 355 | 365 | 20,000 | 3,650 |
| 1995-12-04 | 370 | 375 | 360 | 361 | 66,000 | 3,610 |
| 1995-12-01 | 352 | 369 | 351 | 361 | 101,000 | 3,610 |
| 1995-11-30 | 360 | 364 | 351 | 357 | 50,000 | 3,570 |
| 1995-11-29 | 337 | 372 | 335 | 365 | 195,000 | 3,650 |
| 1995-11-28 | 339 | 339 | 337 | 337 | 10,000 | 3,370 |
| 1995-11-27 | 335 | 340 | 335 | 340 | 6,000 | 3,400 |
| 1995-11-24 | 340 | 340 | 335 | 339 | 5,000 | 3,390 |
| 1995-11-22 | 348 | 348 | 337 | 337 | 10,000 | 3,370 |
| 1995-11-21 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1995-11-20 | 330 | 330 | 328 | 330 | 21,000 | 3,300 |
| 1995-11-17 | 331 | 331 | 330 | 330 | 15,000 | 3,300 |
| 1995-11-16 | 331 | 331 | 325 | 327 | 14,000 | 3,270 |
| 1995-11-15 | 336 | 340 | 336 | 336 | 6,000 | 3,360 |
| 1995-11-14 | 341 | 350 | 340 | 350 | 14,000 | 3,500 |
| 1995-11-13 | 340 | 355 | 340 | 340 | 13,000 | 3,400 |
| 1995-11-10 | 344 | 344 | 330 | 340 | 29,000 | 3,400 |
| 1995-11-09 | 342 | 348 | 340 | 344 | 9,000 | 3,440 |
| 1995-11-08 | 358 | 358 | 336 | 337 | 23,000 | 3,370 |
| 1995-11-07 | 335 | 358 | 335 | 358 | 8,000 | 3,580 |
| 1995-11-06 | 339 | 340 | 332 | 332 | 23,000 | 3,320 |
| 1995-11-02 | 332 | 340 | 332 | 335 | 16,000 | 3,350 |
| 1995-11-01 | 333 | 333 | 330 | 330 | 11,000 | 3,300 |
| 1995-10-30 | 350 | 350 | 330 | 330 | 11,000 | 3,300 |
| 1995-10-27 | 328 | 330 | 325 | 330 | 15,000 | 3,300 |
| 1995-10-26 | 335 | 335 | 333 | 333 | 2,000 | 3,330 |
| 1995-10-25 | 341 | 341 | 330 | 330 | 11,000 | 3,300 |
| 1995-10-24 | 350 | 350 | 340 | 340 | 8,000 | 3,400 |
| 1995-10-23 | 360 | 360 | 355 | 355 | 16,000 | 3,550 |
| 1995-10-20 | 350 | 359 | 348 | 359 | 17,000 | 3,590 |
| 1995-10-19 | 359 | 380 | 356 | 370 | 96,000 | 3,700 |
| 1995-10-18 | 323 | 350 | 322 | 350 | 28,000 | 3,500 |
| 1995-10-17 | 328 | 328 | 323 | 323 | 8,000 | 3,230 |
| 1995-10-16 | 327 | 336 | 327 | 333 | 8,000 | 3,330 |
| 1995-10-13 | 326 | 336 | 326 | 327 | 13,000 | 3,270 |
| 1995-10-12 | 328 | 328 | 327 | 328 | 5,000 | 3,280 |
| 1995-10-11 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1995-10-09 | 330 | 330 | 329 | 329 | 3,000 | 3,290 |
| 1995-10-06 | 323 | 337 | 320 | 328 | 27,000 | 3,280 |
| 1995-10-05 | 332 | 333 | 328 | 328 | 8,000 | 3,280 |
| 1995-10-04 | 333 | 338 | 332 | 332 | 10,000 | 3,320 |
| 1995-10-03 | 335 | 335 | 332 | 333 | 7,000 | 3,330 |
| 1995-10-02 | 335 | 336 | 335 | 335 | 9,000 | 3,350 |
| 1995-09-29 | 342 | 343 | 335 | 335 | 10,000 | 3,350 |
| 1995-09-28 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 1995-09-27 | 332 | 332 | 332 | 332 | 3,000 | 3,320 |
| 1995-09-26 | 328 | 330 | 325 | 330 | 4,000 | 3,300 |
| 1995-09-25 | 323 | 327 | 321 | 322 | 18,000 | 3,220 |
| 1995-09-22 | 330 | 330 | 326 | 329 | 8,000 | 3,290 |
| 1995-09-21 | 331 | 335 | 330 | 330 | 17,000 | 3,300 |
| 1995-09-20 | 340 | 340 | 331 | 333 | 25,000 | 3,330 |
| 1995-09-19 | 344 | 344 | 340 | 340 | 14,000 | 3,400 |
| 1995-09-18 | 351 | 351 | 342 | 344 | 14,000 | 3,440 |
| 1995-09-14 | 351 | 354 | 351 | 354 | 8,000 | 3,540 |
| 1995-09-13 | 377 | 379 | 365 | 365 | 58,000 | 3,650 |
| 1995-09-12 | 372 | 378 | 365 | 375 | 71,000 | 3,750 |
| 1995-09-11 | 342 | 355 | 342 | 355 | 23,000 | 3,550 |
| 1995-09-08 | 335 | 342 | 335 | 342 | 12,000 | 3,420 |
| 1995-09-07 | 340 | 340 | 320 | 320 | 21,000 | 3,200 |
| 1995-09-06 | 341 | 345 | 341 | 341 | 10,000 | 3,410 |
| 1995-09-05 | 342 | 343 | 341 | 341 | 6,000 | 3,410 |
| 1995-09-04 | 367 | 369 | 342 | 342 | 15,000 | 3,420 |
| 1995-09-01 | 363 | 368 | 357 | 363 | 12,000 | 3,630 |
| 1995-08-31 | 361 | 365 | 359 | 363 | 24,000 | 3,630 |
| 1995-08-30 | 385 | 385 | 365 | 365 | 56,000 | 3,650 |
| 1995-08-29 | 369 | 400 | 369 | 380 | 231,000 | 3,800 |
| 1995-08-28 | 370 | 370 | 365 | 370 | 57,000 | 3,700 |
| 1995-08-25 | 370 | 380 | 363 | 369 | 156,000 | 3,690 |
| 1995-08-24 | 340 | 364 | 340 | 358 | 88,000 | 3,580 |
| 1995-08-23 | 331 | 339 | 325 | 339 | 25,000 | 3,390 |
| 1995-08-22 | 348 | 348 | 330 | 331 | 17,000 | 3,310 |
| 1995-08-21 | 364 | 364 | 348 | 348 | 20,000 | 3,480 |
| 1995-08-18 | 365 | 365 | 355 | 359 | 188,000 | 3,590 |
| 1995-08-17 | 327 | 350 | 321 | 350 | 143,000 | 3,500 |
| 1995-08-16 | 326 | 326 | 315 | 317 | 23,000 | 3,170 |
| 1995-08-15 | 318 | 318 | 306 | 306 | 3,000 | 3,060 |
| 1995-08-14 | 303 | 303 | 302 | 303 | 26,000 | 3,030 |
| 1995-08-11 | 310 | 311 | 310 | 310 | 17,000 | 3,100 |
| 1995-08-10 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 1995-08-09 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1995-08-07 | 320 | 320 | 315 | 318 | 8,000 | 3,180 |
| 1995-08-04 | 311 | 311 | 310 | 311 | 9,000 | 3,110 |
| 1995-08-03 | 310 | 315 | 310 | 315 | 18,000 | 3,150 |
| 1995-08-02 | 310 | 325 | 310 | 325 | 10,000 | 3,250 |
| 1995-08-01 | 329 | 329 | 323 | 323 | 9,000 | 3,230 |
| 1995-07-31 | 326 | 330 | 323 | 323 | 24,000 | 3,230 |
| 1995-07-28 | 325 | 338 | 325 | 331 | 68,000 | 3,310 |
| 1995-07-27 | 301 | 323 | 301 | 320 | 33,000 | 3,200 |
| 1995-07-26 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1995-07-25 | 310 | 311 | 310 | 311 | 3,000 | 3,110 |
| 1995-07-24 | 329 | 330 | 315 | 315 | 16,000 | 3,150 |
| 1995-07-21 | 325 | 329 | 321 | 321 | 26,000 | 3,210 |
| 1995-07-20 | 330 | 330 | 320 | 320 | 33,000 | 3,200 |
| 1995-07-19 | 308 | 315 | 308 | 315 | 19,000 | 3,150 |
| 1995-07-18 | 325 | 325 | 307 | 307 | 20,000 | 3,070 |
| 1995-07-17 | 324 | 324 | 312 | 320 | 11,000 | 3,200 |
| 1995-07-14 | 329 | 330 | 311 | 324 | 25,000 | 3,240 |
| 1995-07-13 | 330 | 335 | 325 | 331 | 58,000 | 3,310 |
| 1995-07-12 | 320 | 350 | 320 | 350 | 147,000 | 3,500 |
| 1995-07-11 | 300 | 310 | 299 | 310 | 43,000 | 3,100 |
| 1995-07-10 | 300 | 300 | 290 | 290 | 48,000 | 2,900 |
| 1995-07-07 | 275 | 300 | 275 | 286 | 69,000 | 2,860 |
| 1995-07-06 | 260 | 285 | 255 | 280 | 24,000 | 2,800 |
| 1995-07-05 | 250 | 258 | 250 | 258 | 10,000 | 2,580 |
| 1995-07-04 | 256 | 260 | 251 | 260 | 6,000 | 2,600 |
| 1995-07-03 | 260 | 260 | 251 | 251 | 13,000 | 2,510 |
| 1995-06-30 | 261 | 261 | 258 | 260 | 10,000 | 2,600 |
| 1995-06-29 | 269 | 269 | 261 | 261 | 8,000 | 2,610 |
| 1995-06-28 | 270 | 270 | 265 | 270 | 12,000 | 2,700 |
| 1995-06-27 | 271 | 271 | 270 | 270 | 6,000 | 2,700 |
| 1995-06-26 | 275 | 275 | 261 | 261 | 9,000 | 2,610 |
| 1995-06-23 | 278 | 279 | 270 | 275 | 12,000 | 2,750 |
| 1995-06-22 | 276 | 280 | 275 | 279 | 14,000 | 2,790 |
| 1995-06-21 | 270 | 275 | 270 | 274 | 16,000 | 2,740 |
| 1995-06-20 | 251 | 270 | 251 | 265 | 14,000 | 2,650 |
| 1995-06-19 | 248 | 250 | 248 | 250 | 10,000 | 2,500 |
| 1995-06-16 | 247 | 248 | 247 | 248 | 3,000 | 2,480 |
| 1995-06-15 | 245 | 245 | 243 | 243 | 4,000 | 2,430 |
| 1995-06-14 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1995-06-13 | 240 | 260 | 239 | 260 | 15,000 | 2,600 |
| 1995-06-12 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 1995-06-09 | 270 | 275 | 270 | 270 | 18,000 | 2,700 |
| 1995-06-08 | 285 | 285 | 265 | 265 | 14,000 | 2,650 |
| 1995-06-07 | 292 | 292 | 287 | 287 | 6,000 | 2,870 |
| 1995-06-06 | 287 | 298 | 285 | 292 | 36,000 | 2,920 |
| 1995-06-05 | 288 | 288 | 285 | 285 | 7,000 | 2,850 |
| 1995-06-02 | 283 | 283 | 283 | 283 | 3,000 | 2,830 |
| 1995-06-01 | 270 | 270 | 268 | 268 | 9,000 | 2,680 |
| 1995-05-31 | 276 | 278 | 270 | 270 | 18,000 | 2,700 |
| 1995-05-30 | 270 | 275 | 270 | 275 | 11,000 | 2,750 |
| 1995-05-29 | 275 | 275 | 265 | 270 | 17,000 | 2,700 |
| 1995-05-26 | 240 | 270 | 240 | 270 | 40,000 | 2,700 |
| 1995-05-25 | 250 | 250 | 250 | 250 | 14,000 | 2,500 |
| 1995-05-24 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 1995-05-23 | 255 | 255 | 250 | 250 | 9,000 | 2,500 |
| 1995-05-22 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 1995-05-19 | 272 | 272 | 271 | 271 | 14,000 | 2,710 |
| 1995-05-18 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 1995-05-12 | 272 | 272 | 271 | 271 | 5,000 | 2,710 |
| 1995-05-11 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1995-05-10 | 285 | 285 | 270 | 270 | 10,000 | 2,700 |
| 1995-05-09 | 299 | 299 | 286 | 286 | 4,000 | 2,860 |
| 1995-05-08 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1995-05-02 | 291 | 300 | 285 | 285 | 8,000 | 2,850 |
| 1995-05-01 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1995-04-28 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1995-04-27 | 289 | 290 | 289 | 290 | 14,000 | 2,900 |
| 1995-04-26 | 293 | 293 | 290 | 290 | 4,000 | 2,900 |
| 1995-04-25 | 290 | 293 | 290 | 293 | 7,000 | 2,930 |
| 1995-04-24 | 290 | 291 | 290 | 291 | 3,000 | 2,910 |
| 1995-04-21 | 290 | 300 | 290 | 300 | 15,000 | 3,000 |
| 1995-04-20 | 285 | 295 | 285 | 295 | 6,000 | 2,950 |
| 1995-04-19 | 280 | 280 | 275 | 275 | 6,000 | 2,750 |
| 1995-04-18 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1995-04-17 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1995-04-14 | 279 | 285 | 279 | 285 | 3,000 | 2,850 |
| 1995-04-13 | 280 | 280 | 275 | 275 | 4,000 | 2,750 |
| 1995-04-12 | 285 | 285 | 275 | 277 | 6,000 | 2,770 |
| 1995-04-11 | 276 | 277 | 276 | 276 | 11,000 | 2,760 |
| 1995-04-10 | 265 | 270 | 265 | 270 | 11,000 | 2,700 |
| 1995-04-07 | 272 | 272 | 270 | 270 | 13,000 | 2,700 |
| 1995-04-06 | 271 | 271 | 270 | 270 | 5,000 | 2,700 |
| 1995-04-05 | 276 | 276 | 271 | 271 | 4,000 | 2,710 |
| 1995-04-04 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1995-03-31 | 287 | 292 | 285 | 285 | 11,000 | 2,850 |
| 1995-03-30 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1995-03-29 | 297 | 297 | 290 | 290 | 12,000 | 2,900 |
| 1995-03-28 | 275 | 308 | 275 | 305 | 20,000 | 3,050 |
| 1995-03-27 | 250 | 265 | 250 | 265 | 9,000 | 2,650 |
| 1995-03-24 | 255 | 255 | 250 | 250 | 22,000 | 2,500 |
| 1995-03-23 | 279 | 279 | 260 | 260 | 4,000 | 2,600 |
| 1995-03-22 | 286 | 286 | 280 | 280 | 16,000 | 2,800 |
| 1995-03-20 | 291 | 291 | 285 | 285 | 9,000 | 2,850 |
| 1995-03-17 | 296 | 296 | 290 | 290 | 15,000 | 2,900 |
| 1995-03-16 | 299 | 300 | 299 | 300 | 5,000 | 3,000 |
| 1995-03-15 | 300 | 300 | 296 | 299 | 7,000 | 2,990 |
| 1995-03-14 | 300 | 308 | 300 | 300 | 19,000 | 3,000 |
| 1995-03-13 | 305 | 308 | 305 | 308 | 4,000 | 3,080 |
| 1995-03-10 | 300 | 300 | 297 | 297 | 8,000 | 2,970 |
| 1995-03-09 | 302 | 302 | 300 | 300 | 14,000 | 3,000 |
| 1995-03-08 | 302 | 304 | 301 | 302 | 15,000 | 3,020 |
| 1995-03-07 | 310 | 310 | 301 | 301 | 11,000 | 3,010 |
| 1995-03-06 | 305 | 310 | 300 | 310 | 11,000 | 3,100 |
| 1995-03-03 | 315 | 315 | 306 | 309 | 17,000 | 3,090 |
| 1995-03-02 | 301 | 310 | 300 | 306 | 20,000 | 3,060 |
| 1995-03-01 | 305 | 305 | 296 | 298 | 25,000 | 2,980 |
| 1995-02-28 | 302 | 305 | 296 | 296 | 40,000 | 2,960 |
| 1995-02-27 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1995-02-24 | 323 | 323 | 321 | 321 | 5,000 | 3,210 |
| 1995-02-23 | 330 | 330 | 320 | 320 | 14,000 | 3,200 |
| 1995-02-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1995-02-21 | 321 | 330 | 320 | 330 | 15,000 | 3,300 |
| 1995-02-20 | 325 | 326 | 325 | 325 | 10,000 | 3,250 |
| 1995-02-17 | 325 | 325 | 320 | 325 | 14,000 | 3,250 |
| 1995-02-15 | 325 | 325 | 323 | 323 | 7,000 | 3,230 |
| 1995-02-14 | 331 | 331 | 330 | 330 | 7,000 | 3,300 |
| 1995-02-13 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1995-02-10 | 335 | 335 | 325 | 325 | 29,000 | 3,250 |
| 1995-02-09 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1995-02-08 | 330 | 340 | 330 | 340 | 9,000 | 3,400 |
| 1995-02-07 | 350 | 350 | 330 | 330 | 10,000 | 3,300 |
| 1995-02-06 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1995-02-03 | 341 | 342 | 340 | 340 | 7,000 | 3,400 |
| 1995-02-02 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1995-02-01 | 330 | 333 | 325 | 330 | 18,000 | 3,300 |
| 1995-01-31 | 335 | 340 | 325 | 325 | 108,000 | 3,250 |
| 1995-01-30 | 335 | 340 | 329 | 330 | 132,000 | 3,300 |
| 1995-01-27 | 360 | 365 | 335 | 335 | 36,000 | 3,350 |
| 1995-01-26 | 355 | 361 | 355 | 360 | 6,000 | 3,600 |
| 1995-01-25 | 346 | 355 | 345 | 353 | 24,000 | 3,530 |
| 1995-01-24 | 336 | 345 | 331 | 345 | 10,000 | 3,450 |
| 1995-01-23 | 345 | 345 | 330 | 331 | 10,000 | 3,310 |
| 1995-01-20 | 351 | 355 | 350 | 350 | 7,000 | 3,500 |
| 1995-01-19 | 365 | 365 | 355 | 355 | 18,000 | 3,550 |
| 1995-01-18 | 380 | 380 | 365 | 370 | 17,000 | 3,700 |
| 1995-01-17 | 367 | 380 | 367 | 380 | 229,000 | 3,800 |
| 1995-01-13 | 365 | 367 | 365 | 366 | 8,000 | 3,660 |
| 1995-01-12 | 369 | 369 | 365 | 365 | 11,000 | 3,650 |
| 1995-01-11 | 362 | 364 | 362 | 364 | 19,000 | 3,640 |
| 1995-01-10 | 370 | 370 | 362 | 362 | 6,000 | 3,620 |
| 1995-01-06 | 368 | 370 | 360 | 361 | 12,000 | 3,610 |
| 1995-01-05 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
