5458 高砂鐵工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 105 | 120 | 104 | 120 | 13,000 | 1,200 |
| 1997-12-26 | 101 | 106 | 101 | 105 | 13,000 | 1,050 |
| 1997-12-25 | 100 | 105 | 100 | 105 | 11,000 | 1,050 |
| 1997-12-24 | 102 | 102 | 100 | 100 | 29,000 | 1,000 |
| 1997-12-22 | 103 | 113 | 102 | 102 | 31,000 | 1,020 |
| 1997-12-19 | 121 | 121 | 101 | 102 | 31,000 | 1,020 |
| 1997-12-18 | 132 | 132 | 127 | 127 | 16,000 | 1,270 |
| 1997-12-17 | 130 | 130 | 125 | 127 | 17,000 | 1,270 |
| 1997-12-16 | 130 | 130 | 125 | 125 | 11,000 | 1,250 |
| 1997-12-15 | 131 | 131 | 130 | 130 | 14,000 | 1,300 |
| 1997-12-12 | 141 | 142 | 133 | 133 | 10,000 | 1,330 |
| 1997-12-11 | 140 | 141 | 140 | 141 | 7,000 | 1,410 |
| 1997-12-09 | 132 | 140 | 132 | 140 | 26,000 | 1,400 |
| 1997-12-08 | 145 | 145 | 131 | 131 | 18,000 | 1,310 |
| 1997-12-05 | 144 | 145 | 142 | 142 | 4,000 | 1,420 |
| 1997-12-04 | 145 | 145 | 145 | 145 | 12,000 | 1,450 |
| 1997-12-03 | 148 | 148 | 146 | 146 | 6,000 | 1,460 |
| 1997-12-02 | 147 | 150 | 146 | 150 | 24,000 | 1,500 |
| 1997-12-01 | 145 | 150 | 142 | 142 | 21,000 | 1,420 |
| 1997-11-28 | 142 | 143 | 142 | 143 | 11,000 | 1,430 |
| 1997-11-27 | 142 | 150 | 140 | 150 | 6,000 | 1,500 |
| 1997-11-26 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1997-11-25 | 145 | 150 | 140 | 140 | 40,000 | 1,400 |
| 1997-11-21 | 169 | 169 | 160 | 160 | 9,000 | 1,600 |
| 1997-11-20 | 165 | 169 | 162 | 169 | 14,000 | 1,690 |
| 1997-11-19 | 165 | 165 | 160 | 160 | 3,000 | 1,600 |
| 1997-11-18 | 171 | 172 | 170 | 170 | 20,000 | 1,700 |
| 1997-11-17 | 159 | 170 | 155 | 160 | 72,000 | 1,600 |
| 1997-11-14 | 171 | 171 | 165 | 165 | 7,000 | 1,650 |
| 1997-11-13 | 167 | 167 | 166 | 167 | 10,000 | 1,670 |
| 1997-11-12 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1997-11-11 | 172 | 172 | 165 | 165 | 6,000 | 1,650 |
| 1997-11-10 | 172 | 172 | 170 | 172 | 12,000 | 1,720 |
| 1997-11-07 | 185 | 185 | 173 | 173 | 8,000 | 1,730 |
| 1997-11-06 | 176 | 180 | 176 | 180 | 16,000 | 1,800 |
| 1997-11-05 | 181 | 181 | 181 | 181 | 13,000 | 1,810 |
| 1997-11-04 | 208 | 208 | 200 | 200 | 3,000 | 2,000 |
| 1997-10-31 | 190 | 210 | 190 | 208 | 7,000 | 2,080 |
| 1997-10-30 | 185 | 189 | 185 | 188 | 36,000 | 1,880 |
| 1997-10-29 | 183 | 183 | 180 | 180 | 2,000 | 1,800 |
| 1997-10-28 | 185 | 185 | 173 | 173 | 11,000 | 1,730 |
| 1997-10-27 | 185 | 185 | 185 | 185 | 9,000 | 1,850 |
| 1997-10-24 | 186 | 186 | 185 | 185 | 7,000 | 1,850 |
| 1997-10-23 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1997-10-22 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
| 1997-10-21 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 1997-10-20 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1997-10-17 | 177 | 177 | 175 | 175 | 4,000 | 1,750 |
| 1997-10-16 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1997-10-15 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1997-10-14 | 170 | 180 | 170 | 180 | 4,000 | 1,800 |
| 1997-10-13 | 184 | 184 | 180 | 180 | 5,000 | 1,800 |
| 1997-10-09 | 180 | 184 | 180 | 184 | 4,000 | 1,840 |
| 1997-10-08 | 180 | 184 | 180 | 184 | 6,000 | 1,840 |
| 1997-10-07 | 171 | 171 | 170 | 171 | 5,000 | 1,710 |
| 1997-10-06 | 175 | 175 | 170 | 171 | 5,000 | 1,710 |
| 1997-10-03 | 167 | 169 | 165 | 165 | 26,000 | 1,650 |
| 1997-10-02 | 167 | 167 | 157 | 167 | 27,000 | 1,670 |
| 1997-10-01 | 170 | 170 | 163 | 163 | 45,000 | 1,630 |
| 1997-09-30 | 174 | 174 | 166 | 166 | 19,000 | 1,660 |
| 1997-09-29 | 190 | 194 | 190 | 194 | 7,000 | 1,940 |
| 1997-09-26 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1997-09-25 | 200 | 200 | 200 | 200 | 34,000 | 2,000 |
| 1997-09-24 | 215 | 215 | 200 | 200 | 21,000 | 2,000 |
| 1997-09-22 | 235 | 235 | 215 | 215 | 15,000 | 2,150 |
| 1997-09-19 | 220 | 230 | 220 | 221 | 13,000 | 2,210 |
| 1997-09-18 | 225 | 230 | 225 | 230 | 6,000 | 2,300 |
| 1997-09-17 | 223 | 230 | 223 | 230 | 7,000 | 2,300 |
| 1997-09-16 | 222 | 222 | 220 | 220 | 7,000 | 2,200 |
| 1997-09-12 | 220 | 221 | 220 | 221 | 2,000 | 2,210 |
| 1997-09-11 | 220 | 225 | 220 | 220 | 7,000 | 2,200 |
| 1997-09-10 | 235 | 235 | 234 | 235 | 11,000 | 2,350 |
| 1997-09-09 | 220 | 235 | 220 | 235 | 5,000 | 2,350 |
| 1997-09-08 | 217 | 217 | 216 | 217 | 4,000 | 2,170 |
| 1997-09-05 | 215 | 220 | 215 | 215 | 30,000 | 2,150 |
| 1997-09-04 | 230 | 230 | 220 | 220 | 23,000 | 2,200 |
| 1997-09-03 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-09-02 | 226 | 226 | 226 | 226 | 3,000 | 2,260 |
| 1997-09-01 | 227 | 227 | 226 | 226 | 2,000 | 2,260 |
| 1997-08-29 | 228 | 230 | 227 | 227 | 14,000 | 2,270 |
| 1997-08-28 | 231 | 231 | 227 | 227 | 9,000 | 2,270 |
| 1997-08-27 | 236 | 241 | 236 | 237 | 18,000 | 2,370 |
| 1997-08-25 | 237 | 237 | 236 | 236 | 4,000 | 2,360 |
| 1997-08-22 | 231 | 236 | 231 | 236 | 3,000 | 2,360 |
| 1997-08-21 | 241 | 241 | 236 | 236 | 3,000 | 2,360 |
| 1997-08-20 | 246 | 246 | 235 | 235 | 16,000 | 2,350 |
| 1997-08-19 | 250 | 250 | 240 | 240 | 6,000 | 2,400 |
| 1997-08-18 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 1997-08-15 | 235 | 250 | 235 | 250 | 16,000 | 2,500 |
| 1997-08-14 | 235 | 240 | 235 | 240 | 4,000 | 2,400 |
| 1997-08-13 | 255 | 255 | 250 | 250 | 3,000 | 2,500 |
| 1997-08-12 | 247 | 257 | 247 | 255 | 9,000 | 2,550 |
| 1997-08-11 | 255 | 258 | 255 | 258 | 6,000 | 2,580 |
| 1997-08-08 | 230 | 235 | 229 | 235 | 11,000 | 2,350 |
| 1997-08-07 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 1997-08-06 | 228 | 229 | 225 | 229 | 7,000 | 2,290 |
| 1997-08-05 | 248 | 250 | 238 | 238 | 19,000 | 2,380 |
| 1997-08-04 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-08-01 | 255 | 255 | 253 | 254 | 9,000 | 2,540 |
| 1997-07-31 | 263 | 263 | 260 | 260 | 17,000 | 2,600 |
| 1997-07-30 | 275 | 275 | 273 | 273 | 3,000 | 2,730 |
| 1997-07-29 | 270 | 275 | 270 | 275 | 5,000 | 2,750 |
| 1997-07-28 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 1997-07-25 | 279 | 279 | 272 | 272 | 7,000 | 2,720 |
| 1997-07-24 | 278 | 279 | 271 | 279 | 7,000 | 2,790 |
| 1997-07-23 | 280 | 280 | 278 | 278 | 9,000 | 2,780 |
| 1997-07-22 | 280 | 280 | 280 | 280 | 14,000 | 2,800 |
| 1997-07-18 | 281 | 285 | 281 | 285 | 4,000 | 2,850 |
| 1997-07-17 | 299 | 299 | 285 | 285 | 6,000 | 2,850 |
| 1997-07-16 | 305 | 305 | 285 | 285 | 16,000 | 2,850 |
| 1997-07-15 | 310 | 310 | 300 | 305 | 16,000 | 3,050 |
| 1997-07-14 | 315 | 315 | 305 | 305 | 18,000 | 3,050 |
| 1997-07-11 | 311 | 315 | 306 | 311 | 19,000 | 3,110 |
| 1997-07-10 | 275 | 315 | 275 | 315 | 56,000 | 3,150 |
| 1997-07-09 | 272 | 273 | 270 | 270 | 26,000 | 2,700 |
| 1997-07-08 | 278 | 281 | 271 | 271 | 20,000 | 2,710 |
| 1997-07-07 | 281 | 281 | 271 | 278 | 22,000 | 2,780 |
| 1997-07-04 | 307 | 307 | 291 | 291 | 32,000 | 2,910 |
| 1997-07-03 | 314 | 314 | 310 | 310 | 23,000 | 3,100 |
| 1997-07-02 | 330 | 330 | 310 | 325 | 27,000 | 3,250 |
| 1997-07-01 | 340 | 345 | 330 | 335 | 37,000 | 3,350 |
| 1997-06-30 | 340 | 348 | 340 | 340 | 25,000 | 3,400 |
| 1997-06-27 | 330 | 348 | 315 | 345 | 52,000 | 3,450 |
| 1997-06-26 | 348 | 359 | 335 | 335 | 149,000 | 3,350 |
| 1997-06-25 | 335 | 348 | 330 | 341 | 52,000 | 3,410 |
| 1997-06-24 | 314 | 340 | 310 | 330 | 101,000 | 3,300 |
| 1997-06-23 | 346 | 346 | 329 | 333 | 75,000 | 3,330 |
| 1997-06-20 | 345 | 350 | 325 | 349 | 297,000 | 3,490 |
| 1997-06-19 | 292 | 345 | 286 | 345 | 309,000 | 3,450 |
| 1997-06-18 | 280 | 296 | 280 | 296 | 35,000 | 2,960 |
| 1997-06-17 | 293 | 295 | 287 | 289 | 87,000 | 2,890 |
| 1997-06-16 | 270 | 298 | 265 | 298 | 94,000 | 2,980 |
| 1997-06-13 | 261 | 261 | 260 | 260 | 8,000 | 2,600 |
| 1997-06-12 | 260 | 274 | 260 | 260 | 28,000 | 2,600 |
| 1997-06-11 | 252 | 255 | 252 | 253 | 6,000 | 2,530 |
| 1997-06-10 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-06-09 | 252 | 253 | 250 | 250 | 8,000 | 2,500 |
| 1997-06-05 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1997-06-04 | 250 | 259 | 250 | 250 | 6,000 | 2,500 |
| 1997-06-03 | 255 | 255 | 251 | 251 | 8,000 | 2,510 |
| 1997-06-02 | 259 | 259 | 251 | 251 | 10,000 | 2,510 |
| 1997-05-30 | 245 | 250 | 245 | 250 | 12,000 | 2,500 |
| 1997-05-29 | 246 | 246 | 243 | 243 | 16,000 | 2,430 |
| 1997-05-27 | 254 | 254 | 242 | 242 | 10,000 | 2,420 |
| 1997-05-26 | 262 | 262 | 255 | 255 | 16,000 | 2,550 |
| 1997-05-23 | 261 | 264 | 261 | 261 | 21,000 | 2,610 |
| 1997-05-22 | 255 | 270 | 254 | 261 | 78,000 | 2,610 |
| 1997-05-21 | 249 | 250 | 241 | 241 | 59,000 | 2,410 |
| 1997-05-20 | 246 | 250 | 245 | 249 | 50,000 | 2,490 |
| 1997-05-19 | 235 | 245 | 235 | 240 | 34,000 | 2,400 |
| 1997-05-16 | 235 | 235 | 231 | 231 | 21,000 | 2,310 |
| 1997-05-15 | 232 | 232 | 230 | 230 | 19,000 | 2,300 |
| 1997-05-14 | 235 | 235 | 230 | 230 | 8,000 | 2,300 |
| 1997-05-13 | 232 | 232 | 230 | 230 | 17,000 | 2,300 |
| 1997-05-12 | 235 | 235 | 230 | 230 | 21,000 | 2,300 |
| 1997-05-09 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1997-05-08 | 245 | 245 | 237 | 242 | 11,000 | 2,420 |
| 1997-05-07 | 241 | 247 | 240 | 247 | 17,000 | 2,470 |
| 1997-05-06 | 230 | 238 | 230 | 235 | 9,000 | 2,350 |
| 1997-05-02 | 218 | 228 | 218 | 224 | 26,000 | 2,240 |
| 1997-05-01 | 213 | 219 | 213 | 218 | 69,000 | 2,180 |
| 1997-04-30 | 221 | 224 | 205 | 210 | 41,000 | 2,100 |
| 1997-04-28 | 225 | 225 | 220 | 220 | 3,000 | 2,200 |
| 1997-04-24 | 229 | 230 | 229 | 230 | 2,000 | 2,300 |
| 1997-04-23 | 228 | 230 | 227 | 230 | 33,000 | 2,300 |
| 1997-04-22 | 234 | 234 | 226 | 230 | 23,000 | 2,300 |
| 1997-04-21 | 230 | 234 | 225 | 225 | 29,000 | 2,250 |
| 1997-04-18 | 211 | 225 | 211 | 225 | 32,000 | 2,250 |
| 1997-04-17 | 209 | 210 | 205 | 205 | 14,000 | 2,050 |
| 1997-04-16 | 200 | 205 | 200 | 205 | 12,000 | 2,050 |
| 1997-04-15 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1997-04-14 | 210 | 210 | 200 | 200 | 16,000 | 2,000 |
| 1997-04-11 | 200 | 210 | 200 | 210 | 22,000 | 2,100 |
| 1997-04-10 | 200 | 210 | 200 | 200 | 7,000 | 2,000 |
| 1997-04-09 | 210 | 210 | 200 | 200 | 4,000 | 2,000 |
| 1997-04-08 | 224 | 224 | 210 | 220 | 4,000 | 2,200 |
| 1997-04-07 | 228 | 228 | 228 | 228 | 4,000 | 2,280 |
| 1997-04-04 | 231 | 231 | 230 | 230 | 7,000 | 2,300 |
| 1997-04-03 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-04-02 | 235 | 235 | 230 | 230 | 8,000 | 2,300 |
| 1997-04-01 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1997-03-28 | 240 | 245 | 240 | 245 | 10,000 | 2,450 |
| 1997-03-27 | 242 | 242 | 230 | 240 | 13,000 | 2,400 |
| 1997-03-26 | 231 | 237 | 222 | 237 | 18,000 | 2,370 |
| 1997-03-25 | 234 | 234 | 234 | 234 | 3,000 | 2,340 |
| 1997-03-24 | 240 | 240 | 235 | 235 | 22,000 | 2,350 |
| 1997-03-21 | 242 | 243 | 240 | 240 | 12,000 | 2,400 |
| 1997-03-19 | 240 | 243 | 240 | 243 | 4,000 | 2,430 |
| 1997-03-18 | 246 | 246 | 239 | 239 | 4,000 | 2,390 |
| 1997-03-17 | 249 | 249 | 241 | 241 | 8,000 | 2,410 |
| 1997-03-14 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1997-03-13 | 250 | 251 | 250 | 250 | 4,000 | 2,500 |
| 1997-03-12 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-03-10 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1997-03-07 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 1997-03-05 | 252 | 252 | 251 | 251 | 20,000 | 2,510 |
| 1997-03-04 | 253 | 253 | 253 | 253 | 4,000 | 2,530 |
| 1997-03-03 | 255 | 255 | 251 | 251 | 5,000 | 2,510 |
| 1997-02-28 | 251 | 260 | 251 | 255 | 6,000 | 2,550 |
| 1997-02-27 | 258 | 258 | 252 | 252 | 4,000 | 2,520 |
| 1997-02-26 | 275 | 275 | 260 | 260 | 17,000 | 2,600 |
| 1997-02-25 | 265 | 275 | 265 | 275 | 2,000 | 2,750 |
| 1997-02-21 | 275 | 275 | 264 | 266 | 8,000 | 2,660 |
| 1997-02-20 | 271 | 275 | 270 | 275 | 9,000 | 2,750 |
| 1997-02-19 | 264 | 268 | 264 | 264 | 5,000 | 2,640 |
| 1997-02-18 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-02-17 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1997-02-14 | 265 | 280 | 265 | 275 | 33,000 | 2,750 |
| 1997-02-13 | 261 | 264 | 260 | 263 | 5,000 | 2,630 |
| 1997-02-12 | 250 | 251 | 250 | 251 | 11,000 | 2,510 |
| 1997-02-10 | 251 | 251 | 250 | 250 | 24,000 | 2,500 |
| 1997-02-06 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 1997-02-05 | 252 | 252 | 251 | 251 | 7,000 | 2,510 |
| 1997-02-04 | 255 | 263 | 251 | 263 | 19,000 | 2,630 |
| 1997-02-03 | 269 | 269 | 255 | 255 | 8,000 | 2,550 |
| 1997-01-31 | 260 | 260 | 243 | 250 | 89,000 | 2,500 |
| 1997-01-30 | 270 | 270 | 260 | 260 | 22,000 | 2,600 |
| 1997-01-29 | 270 | 270 | 267 | 270 | 38,000 | 2,700 |
| 1997-01-28 | 262 | 272 | 262 | 265 | 10,000 | 2,650 |
| 1997-01-27 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 1997-01-24 | 298 | 298 | 297 | 297 | 27,000 | 2,970 |
| 1997-01-23 | 290 | 300 | 290 | 298 | 16,000 | 2,980 |
| 1997-01-22 | 280 | 290 | 270 | 290 | 11,000 | 2,900 |
| 1997-01-21 | 280 | 280 | 265 | 280 | 7,000 | 2,800 |
| 1997-01-20 | 300 | 300 | 281 | 281 | 3,000 | 2,810 |
| 1997-01-17 | 285 | 295 | 279 | 295 | 15,000 | 2,950 |
| 1997-01-16 | 270 | 280 | 270 | 280 | 17,000 | 2,800 |
| 1997-01-14 | 265 | 280 | 265 | 280 | 19,000 | 2,800 |
| 1997-01-13 | 260 | 265 | 260 | 265 | 13,000 | 2,650 |
| 1997-01-10 | 254 | 265 | 250 | 265 | 17,000 | 2,650 |
| 1997-01-09 | 271 | 271 | 255 | 255 | 26,000 | 2,550 |
| 1997-01-08 | 285 | 285 | 270 | 270 | 17,000 | 2,700 |
| 1997-01-07 | 295 | 295 | 290 | 290 | 2,000 | 2,900 |
| 1997-01-06 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
