5458 高砂鐵工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 290 | 300 | 290 | 300 | 4,000 | 3,000 |
| 1996-12-27 | 285 | 300 | 285 | 300 | 3,000 | 3,000 |
| 1996-12-26 | 282 | 282 | 280 | 280 | 8,000 | 2,800 |
| 1996-12-25 | 280 | 280 | 277 | 277 | 7,000 | 2,770 |
| 1996-12-24 | 275 | 288 | 275 | 280 | 10,000 | 2,800 |
| 1996-12-20 | 281 | 290 | 280 | 290 | 17,000 | 2,900 |
| 1996-12-19 | 298 | 298 | 270 | 276 | 37,000 | 2,760 |
| 1996-12-18 | 310 | 315 | 310 | 315 | 4,000 | 3,150 |
| 1996-12-17 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1996-12-16 | 315 | 315 | 310 | 310 | 5,000 | 3,100 |
| 1996-12-13 | 308 | 315 | 300 | 315 | 6,000 | 3,150 |
| 1996-12-12 | 301 | 302 | 301 | 301 | 6,000 | 3,010 |
| 1996-12-11 | 310 | 310 | 300 | 300 | 11,000 | 3,000 |
| 1996-12-10 | 315 | 318 | 312 | 315 | 12,000 | 3,150 |
| 1996-12-05 | 320 | 320 | 315 | 315 | 8,000 | 3,150 |
| 1996-12-04 | 312 | 325 | 311 | 325 | 6,000 | 3,250 |
| 1996-12-03 | 320 | 321 | 311 | 311 | 18,000 | 3,110 |
| 1996-12-02 | 325 | 325 | 325 | 325 | 23,000 | 3,250 |
| 1996-11-29 | 326 | 327 | 322 | 325 | 31,000 | 3,250 |
| 1996-11-28 | 332 | 332 | 326 | 327 | 22,000 | 3,270 |
| 1996-11-27 | 340 | 340 | 331 | 332 | 22,000 | 3,320 |
| 1996-11-26 | 341 | 350 | 341 | 350 | 7,000 | 3,500 |
| 1996-11-25 | 338 | 340 | 338 | 340 | 11,000 | 3,400 |
| 1996-11-22 | 336 | 342 | 332 | 342 | 41,000 | 3,420 |
| 1996-11-21 | 338 | 345 | 337 | 345 | 73,000 | 3,450 |
| 1996-11-20 | 341 | 350 | 340 | 343 | 79,000 | 3,430 |
| 1996-11-19 | 349 | 349 | 340 | 340 | 14,000 | 3,400 |
| 1996-11-18 | 360 | 360 | 350 | 350 | 7,000 | 3,500 |
| 1996-11-15 | 350 | 355 | 345 | 350 | 75,000 | 3,500 |
| 1996-11-14 | 358 | 360 | 358 | 358 | 18,000 | 3,580 |
| 1996-11-13 | 340 | 354 | 340 | 354 | 46,000 | 3,540 |
| 1996-11-12 | 340 | 340 | 335 | 339 | 23,000 | 3,390 |
| 1996-11-11 | 340 | 341 | 340 | 341 | 8,000 | 3,410 |
| 1996-11-08 | 347 | 347 | 340 | 340 | 35,000 | 3,400 |
| 1996-11-07 | 347 | 348 | 347 | 347 | 20,000 | 3,470 |
| 1996-11-06 | 347 | 347 | 345 | 347 | 37,000 | 3,470 |
| 1996-11-05 | 345 | 350 | 345 | 350 | 4,000 | 3,500 |
| 1996-11-01 | 340 | 345 | 340 | 345 | 35,000 | 3,450 |
| 1996-10-31 | 346 | 346 | 340 | 340 | 17,000 | 3,400 |
| 1996-10-30 | 360 | 360 | 345 | 346 | 20,000 | 3,460 |
| 1996-10-29 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1996-10-28 | 360 | 361 | 360 | 361 | 9,000 | 3,610 |
| 1996-10-25 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1996-10-24 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1996-10-23 | 378 | 378 | 360 | 360 | 7,000 | 3,600 |
| 1996-10-22 | 363 | 379 | 363 | 379 | 4,000 | 3,790 |
| 1996-10-21 | 366 | 368 | 366 | 368 | 6,000 | 3,680 |
| 1996-10-18 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 1996-10-17 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1996-10-16 | 360 | 365 | 355 | 355 | 11,000 | 3,550 |
| 1996-10-15 | 345 | 350 | 345 | 350 | 5,000 | 3,500 |
| 1996-10-14 | 350 | 350 | 345 | 345 | 6,000 | 3,450 |
| 1996-10-11 | 350 | 350 | 350 | 350 | 12,000 | 3,500 |
| 1996-10-09 | 357 | 357 | 350 | 350 | 25,000 | 3,500 |
| 1996-10-08 | 358 | 358 | 358 | 358 | 5,000 | 3,580 |
| 1996-10-07 | 356 | 358 | 356 | 358 | 4,000 | 3,580 |
| 1996-10-04 | 363 | 363 | 357 | 357 | 3,000 | 3,570 |
| 1996-10-03 | 366 | 366 | 357 | 358 | 4,000 | 3,580 |
| 1996-10-02 | 360 | 360 | 356 | 356 | 4,000 | 3,560 |
| 1996-10-01 | 355 | 357 | 355 | 357 | 10,000 | 3,570 |
| 1996-09-30 | 357 | 357 | 355 | 355 | 4,000 | 3,550 |
| 1996-09-27 | 370 | 370 | 356 | 356 | 4,000 | 3,560 |
| 1996-09-26 | 355 | 370 | 355 | 370 | 4,000 | 3,700 |
| 1996-09-25 | 361 | 361 | 360 | 360 | 14,000 | 3,600 |
| 1996-09-24 | 370 | 370 | 360 | 360 | 15,000 | 3,600 |
| 1996-09-20 | 380 | 380 | 371 | 371 | 12,000 | 3,710 |
| 1996-09-19 | 385 | 385 | 376 | 376 | 8,000 | 3,760 |
| 1996-09-18 | 382 | 382 | 382 | 382 | 9,000 | 3,820 |
| 1996-09-17 | 385 | 385 | 382 | 382 | 12,000 | 3,820 |
| 1996-09-13 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1996-09-11 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1996-09-10 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1996-09-09 | 376 | 376 | 375 | 375 | 6,000 | 3,750 |
| 1996-09-06 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1996-09-05 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 1996-09-04 | 376 | 376 | 376 | 376 | 6,000 | 3,760 |
| 1996-09-03 | 380 | 385 | 375 | 385 | 3,000 | 3,850 |
| 1996-09-02 | 378 | 380 | 375 | 380 | 11,000 | 3,800 |
| 1996-08-30 | 395 | 395 | 388 | 388 | 5,000 | 3,880 |
| 1996-08-29 | 395 | 395 | 395 | 395 | 12,000 | 3,950 |
| 1996-08-28 | 375 | 395 | 375 | 395 | 10,000 | 3,950 |
| 1996-08-27 | 395 | 395 | 375 | 375 | 16,000 | 3,750 |
| 1996-08-26 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1996-08-23 | 400 | 400 | 396 | 396 | 7,000 | 3,960 |
| 1996-08-22 | 401 | 403 | 395 | 395 | 13,000 | 3,950 |
| 1996-08-21 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 1996-08-20 | 390 | 391 | 390 | 391 | 8,000 | 3,910 |
| 1996-08-19 | 385 | 388 | 385 | 388 | 5,000 | 3,880 |
| 1996-08-16 | 382 | 382 | 380 | 380 | 12,000 | 3,800 |
| 1996-08-15 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1996-08-14 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1996-08-13 | 356 | 368 | 355 | 368 | 10,000 | 3,680 |
| 1996-08-12 | 355 | 356 | 355 | 355 | 20,000 | 3,550 |
| 1996-08-09 | 375 | 375 | 360 | 360 | 16,000 | 3,600 |
| 1996-08-08 | 375 | 375 | 370 | 375 | 12,000 | 3,750 |
| 1996-08-07 | 371 | 371 | 365 | 365 | 14,000 | 3,650 |
| 1996-08-06 | 372 | 375 | 372 | 372 | 9,000 | 3,720 |
| 1996-08-05 | 391 | 392 | 371 | 372 | 21,000 | 3,720 |
| 1996-08-02 | 395 | 395 | 390 | 394 | 37,000 | 3,940 |
| 1996-08-01 | 399 | 399 | 390 | 390 | 12,000 | 3,900 |
| 1996-07-31 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1996-07-30 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1996-07-29 | 410 | 415 | 410 | 410 | 6,000 | 4,100 |
| 1996-07-26 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1996-07-25 | 400 | 400 | 397 | 397 | 29,000 | 3,970 |
| 1996-07-24 | 420 | 420 | 408 | 408 | 3,000 | 4,080 |
| 1996-07-23 | 428 | 429 | 420 | 420 | 15,000 | 4,200 |
| 1996-07-22 | 440 | 440 | 430 | 430 | 3,000 | 4,300 |
| 1996-07-19 | 431 | 434 | 431 | 434 | 9,000 | 4,340 |
| 1996-07-18 | 437 | 437 | 426 | 426 | 10,000 | 4,260 |
| 1996-07-17 | 440 | 440 | 435 | 435 | 7,000 | 4,350 |
| 1996-07-16 | 440 | 440 | 431 | 440 | 16,000 | 4,400 |
| 1996-07-15 | 446 | 446 | 440 | 440 | 7,000 | 4,400 |
| 1996-07-12 | 453 | 453 | 451 | 451 | 15,000 | 4,510 |
| 1996-07-10 | 451 | 455 | 451 | 453 | 22,000 | 4,530 |
| 1996-07-09 | 456 | 456 | 450 | 455 | 23,000 | 4,550 |
| 1996-07-08 | 475 | 475 | 470 | 470 | 16,000 | 4,700 |
| 1996-07-05 | 459 | 483 | 454 | 480 | 65,000 | 4,800 |
| 1996-07-04 | 455 | 460 | 455 | 460 | 7,000 | 4,600 |
| 1996-07-03 | 470 | 470 | 460 | 460 | 10,000 | 4,600 |
| 1996-07-02 | 470 | 470 | 461 | 461 | 14,000 | 4,610 |
| 1996-07-01 | 470 | 470 | 461 | 461 | 6,000 | 4,610 |
| 1996-06-28 | 475 | 485 | 475 | 485 | 22,000 | 4,850 |
| 1996-06-27 | 473 | 480 | 470 | 470 | 42,000 | 4,700 |
| 1996-06-26 | 475 | 480 | 475 | 475 | 30,000 | 4,750 |
| 1996-06-25 | 470 | 470 | 470 | 470 | 7,000 | 4,700 |
| 1996-06-24 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
| 1996-06-21 | 477 | 485 | 460 | 460 | 53,000 | 4,600 |
| 1996-06-20 | 484 | 484 | 476 | 476 | 17,000 | 4,760 |
| 1996-06-19 | 475 | 484 | 475 | 484 | 31,000 | 4,840 |
| 1996-06-18 | 474 | 480 | 470 | 470 | 11,000 | 4,700 |
| 1996-06-17 | 471 | 485 | 470 | 479 | 10,000 | 4,790 |
| 1996-06-14 | 474 | 475 | 465 | 465 | 15,000 | 4,650 |
| 1996-06-13 | 491 | 491 | 479 | 479 | 20,000 | 4,790 |
| 1996-06-12 | 452 | 478 | 452 | 478 | 18,000 | 4,780 |
| 1996-06-11 | 453 | 455 | 452 | 452 | 20,000 | 4,520 |
| 1996-06-10 | 456 | 456 | 451 | 451 | 7,000 | 4,510 |
| 1996-06-07 | 480 | 480 | 456 | 456 | 39,000 | 4,560 |
| 1996-06-06 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1996-06-05 | 456 | 490 | 456 | 490 | 41,000 | 4,900 |
| 1996-06-04 | 454 | 460 | 440 | 456 | 49,000 | 4,560 |
| 1996-06-03 | 472 | 477 | 450 | 450 | 54,000 | 4,500 |
| 1996-05-31 | 500 | 500 | 477 | 477 | 47,000 | 4,770 |
| 1996-05-30 | 495 | 500 | 490 | 495 | 68,000 | 4,950 |
| 1996-05-29 | 516 | 516 | 490 | 490 | 107,000 | 4,900 |
| 1996-05-28 | 530 | 530 | 501 | 513 | 139,000 | 5,130 |
| 1996-05-27 | 520 | 536 | 511 | 523 | 326,000 | 5,230 |
| 1996-05-24 | 495 | 510 | 495 | 510 | 103,000 | 5,100 |
| 1996-05-23 | 510 | 510 | 493 | 493 | 111,000 | 4,930 |
| 1996-05-22 | 535 | 536 | 503 | 515 | 357,000 | 5,150 |
| 1996-05-21 | 510 | 535 | 505 | 525 | 1,326,000 | 5,250 |
| 1996-05-20 | 496 | 510 | 496 | 497 | 412,000 | 4,970 |
| 1996-05-17 | 490 | 494 | 480 | 492 | 386,000 | 4,920 |
| 1996-05-16 | 458 | 490 | 454 | 480 | 629,000 | 4,800 |
| 1996-05-15 | 435 | 459 | 435 | 459 | 69,000 | 4,590 |
| 1996-05-14 | 431 | 435 | 431 | 432 | 14,000 | 4,320 |
| 1996-05-13 | 449 | 449 | 430 | 430 | 29,000 | 4,300 |
| 1996-05-10 | 431 | 451 | 431 | 450 | 14,000 | 4,500 |
| 1996-05-09 | 437 | 440 | 430 | 430 | 38,000 | 4,300 |
| 1996-05-08 | 440 | 440 | 430 | 430 | 46,000 | 4,300 |
| 1996-05-07 | 456 | 460 | 444 | 444 | 59,000 | 4,440 |
| 1996-05-02 | 471 | 472 | 450 | 452 | 143,000 | 4,520 |
| 1996-05-01 | 480 | 496 | 466 | 466 | 702,000 | 4,660 |
| 1996-04-30 | 430 | 470 | 430 | 470 | 246,000 | 4,700 |
| 1996-04-26 | 438 | 444 | 434 | 440 | 124,000 | 4,400 |
| 1996-04-25 | 430 | 440 | 427 | 434 | 143,000 | 4,340 |
| 1996-04-24 | 430 | 430 | 420 | 421 | 57,000 | 4,210 |
| 1996-04-23 | 435 | 439 | 425 | 430 | 71,000 | 4,300 |
| 1996-04-22 | 424 | 433 | 417 | 433 | 50,000 | 4,330 |
| 1996-04-19 | 410 | 419 | 410 | 419 | 30,000 | 4,190 |
| 1996-04-18 | 400 | 410 | 400 | 405 | 24,000 | 4,050 |
| 1996-04-17 | 425 | 425 | 405 | 405 | 38,000 | 4,050 |
| 1996-04-16 | 440 | 445 | 425 | 425 | 168,000 | 4,250 |
| 1996-04-15 | 415 | 433 | 413 | 430 | 132,000 | 4,300 |
| 1996-04-12 | 414 | 415 | 410 | 410 | 65,000 | 4,100 |
| 1996-04-11 | 406 | 410 | 400 | 410 | 43,000 | 4,100 |
| 1996-04-10 | 400 | 414 | 399 | 405 | 77,000 | 4,050 |
| 1996-04-09 | 390 | 403 | 387 | 398 | 15,000 | 3,980 |
| 1996-04-08 | 396 | 398 | 393 | 393 | 13,000 | 3,930 |
| 1996-04-05 | 400 | 405 | 390 | 400 | 29,000 | 4,000 |
| 1996-04-04 | 386 | 405 | 386 | 400 | 47,000 | 4,000 |
| 1996-04-03 | 380 | 390 | 380 | 385 | 17,000 | 3,850 |
| 1996-04-02 | 390 | 395 | 385 | 385 | 11,000 | 3,850 |
| 1996-04-01 | 390 | 390 | 380 | 390 | 22,000 | 3,900 |
| 1996-03-29 | 373 | 375 | 370 | 375 | 16,000 | 3,750 |
| 1996-03-28 | 370 | 370 | 363 | 363 | 22,000 | 3,630 |
| 1996-03-27 | 360 | 365 | 360 | 365 | 7,000 | 3,650 |
| 1996-03-26 | 355 | 356 | 355 | 356 | 11,000 | 3,560 |
| 1996-03-25 | 352 | 353 | 352 | 353 | 4,000 | 3,530 |
| 1996-03-22 | 358 | 358 | 354 | 354 | 18,000 | 3,540 |
| 1996-03-21 | 360 | 365 | 358 | 358 | 8,000 | 3,580 |
| 1996-03-19 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1996-03-18 | 352 | 352 | 352 | 352 | 3,000 | 3,520 |
| 1996-03-15 | 345 | 351 | 345 | 351 | 7,000 | 3,510 |
| 1996-03-14 | 347 | 347 | 347 | 347 | 13,000 | 3,470 |
| 1996-03-13 | 347 | 347 | 347 | 347 | 7,000 | 3,470 |
| 1996-03-12 | 351 | 360 | 345 | 345 | 28,000 | 3,450 |
| 1996-03-11 | 355 | 355 | 350 | 350 | 21,000 | 3,500 |
| 1996-03-08 | 360 | 367 | 360 | 367 | 13,000 | 3,670 |
| 1996-03-07 | 366 | 366 | 366 | 366 | 8,000 | 3,660 |
| 1996-03-06 | 368 | 368 | 366 | 367 | 9,000 | 3,670 |
| 1996-03-05 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1996-03-04 | 375 | 375 | 370 | 370 | 6,000 | 3,700 |
| 1996-02-29 | 366 | 366 | 366 | 366 | 3,000 | 3,660 |
| 1996-02-28 | 366 | 375 | 366 | 366 | 5,000 | 3,660 |
| 1996-02-27 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1996-02-26 | 375 | 375 | 365 | 365 | 21,000 | 3,650 |
| 1996-02-23 | 380 | 380 | 375 | 375 | 16,000 | 3,750 |
| 1996-02-22 | 378 | 380 | 376 | 380 | 7,000 | 3,800 |
| 1996-02-21 | 389 | 389 | 372 | 372 | 13,000 | 3,720 |
| 1996-02-20 | 381 | 381 | 380 | 380 | 7,000 | 3,800 |
| 1996-02-19 | 394 | 394 | 380 | 380 | 20,000 | 3,800 |
| 1996-02-16 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1996-02-15 | 395 | 395 | 391 | 394 | 11,000 | 3,940 |
| 1996-02-14 | 391 | 393 | 391 | 392 | 5,000 | 3,920 |
| 1996-02-13 | 400 | 400 | 390 | 390 | 21,000 | 3,900 |
| 1996-02-09 | 412 | 412 | 399 | 400 | 21,000 | 4,000 |
| 1996-02-08 | 403 | 414 | 400 | 412 | 59,000 | 4,120 |
| 1996-02-07 | 405 | 405 | 400 | 400 | 23,000 | 4,000 |
| 1996-02-06 | 411 | 414 | 400 | 400 | 25,000 | 4,000 |
| 1996-02-05 | 412 | 416 | 408 | 411 | 49,000 | 4,110 |
| 1996-02-02 | 400 | 408 | 400 | 408 | 40,000 | 4,080 |
| 1996-02-01 | 404 | 409 | 398 | 400 | 27,000 | 4,000 |
| 1996-01-31 | 400 | 401 | 396 | 398 | 38,000 | 3,980 |
| 1996-01-30 | 392 | 395 | 390 | 395 | 28,000 | 3,950 |
| 1996-01-29 | 389 | 390 | 389 | 390 | 7,000 | 3,900 |
| 1996-01-26 | 388 | 388 | 385 | 385 | 10,000 | 3,850 |
| 1996-01-25 | 384 | 395 | 384 | 388 | 14,000 | 3,880 |
| 1996-01-24 | 390 | 390 | 380 | 381 | 14,000 | 3,810 |
| 1996-01-23 | 391 | 392 | 390 | 390 | 22,000 | 3,900 |
| 1996-01-22 | 409 | 409 | 390 | 390 | 15,000 | 3,900 |
| 1996-01-19 | 407 | 409 | 400 | 400 | 31,000 | 4,000 |
| 1996-01-18 | 411 | 415 | 405 | 412 | 69,000 | 4,120 |
| 1996-01-17 | 430 | 430 | 409 | 409 | 131,000 | 4,090 |
| 1996-01-16 | 423 | 435 | 415 | 423 | 270,000 | 4,230 |
| 1996-01-12 | 391 | 419 | 391 | 418 | 200,000 | 4,180 |
| 1996-01-11 | 393 | 394 | 385 | 390 | 37,000 | 3,900 |
| 1996-01-10 | 390 | 398 | 390 | 391 | 43,000 | 3,910 |
| 1996-01-09 | 398 | 400 | 390 | 390 | 35,000 | 3,900 |
| 1996-01-08 | 392 | 393 | 381 | 393 | 50,000 | 3,930 |
| 1996-01-05 | 400 | 400 | 388 | 388 | 25,000 | 3,880 |
| 1996-01-04 | 401 | 408 | 401 | 401 | 28,000 | 4,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
