5458 高砂鐵工(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 116 | 120 | 112 | 120 | 9,000 | 1,200 |
| 1999-12-29 | 115 | 115 | 110 | 111 | 15,000 | 1,110 |
| 1999-12-28 | 120 | 120 | 115 | 115 | 16,000 | 1,150 |
| 1999-12-27 | 112 | 119 | 110 | 119 | 26,000 | 1,190 |
| 1999-12-24 | 112 | 114 | 112 | 112 | 12,000 | 1,120 |
| 1999-12-22 | 110 | 112 | 110 | 112 | 14,000 | 1,120 |
| 1999-12-21 | 112 | 112 | 110 | 110 | 23,000 | 1,100 |
| 1999-12-20 | 118 | 118 | 112 | 112 | 11,000 | 1,120 |
| 1999-12-17 | 121 | 121 | 110 | 110 | 61,000 | 1,100 |
| 1999-12-16 | 121 | 122 | 121 | 122 | 13,000 | 1,220 |
| 1999-12-15 | 120 | 121 | 120 | 120 | 11,000 | 1,200 |
| 1999-12-14 | 120 | 123 | 118 | 120 | 29,000 | 1,200 |
| 1999-12-13 | 130 | 130 | 115 | 125 | 10,000 | 1,250 |
| 1999-12-10 | 130 | 131 | 130 | 130 | 21,000 | 1,300 |
| 1999-12-09 | 131 | 131 | 131 | 131 | 7,000 | 1,310 |
| 1999-12-08 | 135 | 135 | 131 | 131 | 8,000 | 1,310 |
| 1999-12-07 | 136 | 136 | 136 | 136 | 10,000 | 1,360 |
| 1999-12-06 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 1999-12-03 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 1999-12-02 | 136 | 138 | 136 | 138 | 3,000 | 1,380 |
| 1999-12-01 | 136 | 136 | 135 | 136 | 10,000 | 1,360 |
| 1999-11-30 | 140 | 140 | 135 | 136 | 34,000 | 1,360 |
| 1999-11-29 | 141 | 144 | 136 | 136 | 10,000 | 1,360 |
| 1999-11-26 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 1999-11-25 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 1999-11-24 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 1999-11-22 | 142 | 142 | 139 | 141 | 12,000 | 1,410 |
| 1999-11-19 | 136 | 141 | 135 | 141 | 33,000 | 1,410 |
| 1999-11-18 | 150 | 155 | 135 | 155 | 15,000 | 1,550 |
| 1999-11-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1999-11-16 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1999-11-15 | 140 | 141 | 135 | 136 | 14,000 | 1,360 |
| 1999-11-12 | 138 | 145 | 138 | 141 | 5,000 | 1,410 |
| 1999-11-11 | 167 | 167 | 145 | 145 | 20,000 | 1,450 |
| 1999-11-10 | 146 | 155 | 146 | 150 | 11,000 | 1,500 |
| 1999-11-09 | 168 | 168 | 160 | 160 | 6,000 | 1,600 |
| 1999-11-08 | 163 | 167 | 152 | 152 | 21,000 | 1,520 |
| 1999-11-05 | 161 | 164 | 145 | 164 | 9,000 | 1,640 |
| 1999-11-04 | 165 | 165 | 160 | 160 | 5,000 | 1,600 |
| 1999-11-02 | 170 | 175 | 160 | 175 | 17,000 | 1,750 |
| 1999-11-01 | 177 | 177 | 166 | 170 | 25,000 | 1,700 |
| 1999-10-29 | 180 | 180 | 163 | 166 | 34,000 | 1,660 |
| 1999-10-28 | 173 | 180 | 171 | 180 | 84,000 | 1,800 |
| 1999-10-27 | 167 | 170 | 166 | 170 | 44,000 | 1,700 |
| 1999-10-26 | 165 | 169 | 161 | 165 | 38,000 | 1,650 |
| 1999-10-25 | 155 | 162 | 151 | 160 | 26,000 | 1,600 |
| 1999-10-22 | 155 | 155 | 155 | 155 | 26,000 | 1,550 |
| 1999-10-21 | 150 | 150 | 146 | 146 | 12,000 | 1,460 |
| 1999-10-20 | 144 | 144 | 140 | 140 | 4,000 | 1,400 |
| 1999-10-19 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1999-10-18 | 149 | 149 | 140 | 147 | 5,000 | 1,470 |
| 1999-10-15 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1999-10-14 | 155 | 155 | 142 | 142 | 8,000 | 1,420 |
| 1999-10-13 | 155 | 155 | 145 | 150 | 20,000 | 1,500 |
| 1999-10-12 | 145 | 158 | 145 | 157 | 42,000 | 1,570 |
| 1999-10-08 | 135 | 137 | 135 | 135 | 20,000 | 1,350 |
| 1999-10-07 | 138 | 138 | 136 | 136 | 21,000 | 1,360 |
| 1999-10-06 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1999-10-05 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1999-10-04 | 138 | 138 | 136 | 136 | 4,000 | 1,360 |
| 1999-10-01 | 136 | 137 | 136 | 137 | 6,000 | 1,370 |
| 1999-09-30 | 136 | 142 | 136 | 136 | 9,000 | 1,360 |
| 1999-09-29 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-09-28 | 136 | 136 | 135 | 135 | 12,000 | 1,350 |
| 1999-09-27 | 141 | 142 | 136 | 136 | 17,000 | 1,360 |
| 1999-09-24 | 140 | 140 | 136 | 136 | 6,000 | 1,360 |
| 1999-09-22 | 140 | 140 | 136 | 136 | 27,000 | 1,360 |
| 1999-09-21 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 1999-09-20 | 138 | 138 | 137 | 138 | 10,000 | 1,380 |
| 1999-09-17 | 137 | 137 | 136 | 136 | 11,000 | 1,360 |
| 1999-09-16 | 138 | 138 | 137 | 137 | 3,000 | 1,370 |
| 1999-09-14 | 156 | 156 | 135 | 135 | 14,000 | 1,350 |
| 1999-09-10 | 140 | 160 | 140 | 160 | 14,000 | 1,600 |
| 1999-09-09 | 146 | 146 | 140 | 140 | 18,000 | 1,400 |
| 1999-09-08 | 148 | 149 | 145 | 145 | 11,000 | 1,450 |
| 1999-09-07 | 150 | 150 | 150 | 150 | 16,000 | 1,500 |
| 1999-09-06 | 153 | 153 | 152 | 152 | 19,000 | 1,520 |
| 1999-09-03 | 149 | 152 | 149 | 152 | 23,000 | 1,520 |
| 1999-09-02 | 160 | 169 | 160 | 169 | 10,000 | 1,690 |
| 1999-09-01 | 162 | 170 | 160 | 160 | 7,000 | 1,600 |
| 1999-08-27 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 1999-08-26 | 160 | 161 | 160 | 161 | 5,000 | 1,610 |
| 1999-08-25 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 1999-08-24 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1999-08-23 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1999-08-20 | 171 | 171 | 165 | 165 | 3,000 | 1,650 |
| 1999-08-19 | 155 | 155 | 154 | 154 | 11,000 | 1,540 |
| 1999-08-18 | 155 | 155 | 153 | 154 | 4,000 | 1,540 |
| 1999-08-17 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 1999-08-16 | 175 | 175 | 149 | 149 | 7,000 | 1,490 |
| 1999-08-13 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 1999-08-12 | 150 | 151 | 150 | 151 | 6,000 | 1,510 |
| 1999-08-11 | 152 | 152 | 142 | 142 | 5,000 | 1,420 |
| 1999-08-10 | 160 | 160 | 152 | 152 | 9,000 | 1,520 |
| 1999-08-09 | 158 | 160 | 158 | 160 | 8,000 | 1,600 |
| 1999-08-06 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 1999-08-05 | 163 | 163 | 138 | 138 | 15,000 | 1,380 |
| 1999-08-04 | 160 | 160 | 150 | 150 | 18,000 | 1,500 |
| 1999-08-02 | 166 | 170 | 165 | 170 | 8,000 | 1,700 |
| 1999-07-29 | 175 | 177 | 166 | 170 | 5,000 | 1,700 |
| 1999-07-28 | 175 | 175 | 165 | 165 | 11,000 | 1,650 |
| 1999-07-27 | 173 | 175 | 165 | 165 | 10,000 | 1,650 |
| 1999-07-26 | 180 | 180 | 171 | 171 | 2,000 | 1,710 |
| 1999-07-23 | 165 | 180 | 165 | 170 | 9,000 | 1,700 |
| 1999-07-22 | 181 | 185 | 175 | 185 | 7,000 | 1,850 |
| 1999-07-21 | 181 | 181 | 181 | 181 | 19,000 | 1,810 |
| 1999-07-19 | 165 | 186 | 165 | 181 | 26,000 | 1,810 |
| 1999-07-16 | 182 | 185 | 180 | 180 | 21,000 | 1,800 |
| 1999-07-15 | 185 | 187 | 181 | 181 | 18,000 | 1,810 |
| 1999-07-14 | 186 | 188 | 185 | 185 | 5,000 | 1,850 |
| 1999-07-13 | 185 | 186 | 185 | 185 | 15,000 | 1,850 |
| 1999-07-12 | 191 | 191 | 185 | 185 | 15,000 | 1,850 |
| 1999-07-09 | 192 | 192 | 191 | 191 | 10,000 | 1,910 |
| 1999-07-08 | 191 | 192 | 190 | 191 | 14,000 | 1,910 |
| 1999-07-07 | 196 | 198 | 195 | 196 | 37,000 | 1,960 |
| 1999-07-06 | 191 | 204 | 191 | 195 | 49,000 | 1,950 |
| 1999-07-05 | 204 | 205 | 190 | 190 | 26,000 | 1,900 |
| 1999-07-02 | 200 | 205 | 190 | 203 | 53,000 | 2,030 |
| 1999-07-01 | 205 | 205 | 200 | 200 | 85,000 | 2,000 |
| 1999-06-30 | 205 | 209 | 196 | 202 | 146,000 | 2,020 |
| 1999-06-29 | 186 | 219 | 185 | 210 | 419,000 | 2,100 |
| 1999-06-28 | 181 | 185 | 176 | 181 | 79,000 | 1,810 |
| 1999-06-25 | 168 | 180 | 168 | 171 | 62,000 | 1,710 |
| 1999-06-24 | 190 | 194 | 175 | 178 | 208,000 | 1,780 |
| 1999-06-23 | 157 | 204 | 157 | 200 | 297,000 | 2,000 |
| 1999-06-22 | 164 | 165 | 154 | 154 | 42,000 | 1,540 |
| 1999-06-21 | 159 | 169 | 156 | 168 | 56,000 | 1,680 |
| 1999-06-18 | 145 | 154 | 145 | 154 | 71,000 | 1,540 |
| 1999-06-17 | 142 | 143 | 140 | 143 | 16,000 | 1,430 |
| 1999-06-16 | 140 | 142 | 140 | 142 | 25,000 | 1,420 |
| 1999-06-15 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 1999-06-14 | 138 | 140 | 138 | 140 | 19,000 | 1,400 |
| 1999-06-11 | 138 | 140 | 138 | 138 | 28,000 | 1,380 |
| 1999-06-10 | 135 | 136 | 131 | 136 | 10,000 | 1,360 |
| 1999-06-09 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-06-08 | 137 | 137 | 128 | 128 | 14,000 | 1,280 |
| 1999-06-07 | 135 | 135 | 134 | 135 | 8,000 | 1,350 |
| 1999-06-04 | 130 | 133 | 130 | 133 | 5,000 | 1,330 |
| 1999-06-03 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 1999-06-02 | 130 | 130 | 128 | 128 | 4,000 | 1,280 |
| 1999-06-01 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 1999-05-31 | 127 | 129 | 126 | 126 | 6,000 | 1,260 |
| 1999-05-27 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1999-05-26 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1999-05-25 | 127 | 130 | 126 | 130 | 22,000 | 1,300 |
| 1999-05-24 | 127 | 127 | 127 | 127 | 10,000 | 1,270 |
| 1999-05-21 | 135 | 135 | 127 | 127 | 6,000 | 1,270 |
| 1999-05-20 | 135 | 135 | 126 | 126 | 5,000 | 1,260 |
| 1999-05-19 | 131 | 131 | 125 | 127 | 7,000 | 1,270 |
| 1999-05-18 | 133 | 133 | 131 | 131 | 19,000 | 1,310 |
| 1999-05-17 | 139 | 139 | 133 | 133 | 16,000 | 1,330 |
| 1999-05-14 | 144 | 144 | 138 | 138 | 14,000 | 1,380 |
| 1999-05-13 | 142 | 144 | 142 | 144 | 4,000 | 1,440 |
| 1999-05-12 | 145 | 145 | 142 | 142 | 4,000 | 1,420 |
| 1999-05-11 | 145 | 145 | 142 | 145 | 7,000 | 1,450 |
| 1999-05-10 | 144 | 145 | 142 | 145 | 10,000 | 1,450 |
| 1999-05-07 | 154 | 154 | 144 | 145 | 24,000 | 1,450 |
| 1999-05-06 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 1999-04-30 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1999-04-28 | 135 | 139 | 135 | 139 | 3,000 | 1,390 |
| 1999-04-27 | 132 | 136 | 132 | 136 | 12,000 | 1,360 |
| 1999-04-26 | 126 | 136 | 126 | 134 | 10,000 | 1,340 |
| 1999-04-23 | 131 | 131 | 131 | 131 | 9,000 | 1,310 |
| 1999-04-21 | 140 | 140 | 135 | 135 | 12,000 | 1,350 |
| 1999-04-20 | 145 | 145 | 140 | 140 | 15,000 | 1,400 |
| 1999-04-19 | 140 | 141 | 138 | 140 | 39,000 | 1,400 |
| 1999-04-16 | 135 | 139 | 131 | 138 | 16,000 | 1,380 |
| 1999-04-14 | 137 | 137 | 131 | 137 | 15,000 | 1,370 |
| 1999-04-13 | 137 | 138 | 136 | 137 | 14,000 | 1,370 |
| 1999-04-12 | 137 | 140 | 137 | 140 | 11,000 | 1,400 |
| 1999-04-09 | 135 | 143 | 135 | 142 | 24,000 | 1,420 |
| 1999-04-08 | 134 | 140 | 133 | 137 | 35,000 | 1,370 |
| 1999-04-07 | 124 | 128 | 124 | 128 | 25,000 | 1,280 |
| 1999-04-06 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 1999-04-05 | 117 | 119 | 117 | 118 | 10,000 | 1,180 |
| 1999-04-02 | 117 | 117 | 115 | 115 | 12,000 | 1,150 |
| 1999-04-01 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 1999-03-31 | 120 | 120 | 117 | 117 | 7,000 | 1,170 |
| 1999-03-30 | 121 | 123 | 120 | 120 | 12,000 | 1,200 |
| 1999-03-29 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 1999-03-26 | 129 | 129 | 125 | 125 | 2,000 | 1,250 |
| 1999-03-25 | 125 | 131 | 125 | 131 | 16,000 | 1,310 |
| 1999-03-24 | 132 | 132 | 125 | 132 | 8,000 | 1,320 |
| 1999-03-23 | 123 | 135 | 123 | 133 | 29,000 | 1,330 |
| 1999-03-19 | 125 | 125 | 123 | 123 | 16,000 | 1,230 |
| 1999-03-18 | 128 | 130 | 128 | 128 | 8,000 | 1,280 |
| 1999-03-17 | 126 | 130 | 125 | 130 | 23,000 | 1,300 |
| 1999-03-16 | 123 | 125 | 120 | 125 | 20,000 | 1,250 |
| 1999-03-15 | 120 | 123 | 116 | 123 | 18,000 | 1,230 |
| 1999-03-12 | 116 | 117 | 115 | 115 | 25,000 | 1,150 |
| 1999-03-11 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
| 1999-03-10 | 112 | 114 | 111 | 112 | 12,000 | 1,120 |
| 1999-03-09 | 108 | 110 | 104 | 110 | 21,000 | 1,100 |
| 1999-03-08 | 106 | 106 | 106 | 106 | 7,000 | 1,060 |
| 1999-03-05 | 105 | 106 | 105 | 105 | 15,000 | 1,050 |
| 1999-03-04 | 103 | 105 | 103 | 105 | 14,000 | 1,050 |
| 1999-03-03 | 104 | 104 | 104 | 104 | 8,000 | 1,040 |
| 1999-03-02 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 1999-03-01 | 104 | 114 | 103 | 105 | 10,000 | 1,050 |
| 1999-02-26 | 103 | 103 | 103 | 103 | 10,000 | 1,030 |
| 1999-02-25 | 103 | 105 | 103 | 103 | 6,000 | 1,030 |
| 1999-02-24 | 105 | 105 | 104 | 105 | 11,000 | 1,050 |
| 1999-02-23 | 105 | 105 | 103 | 103 | 24,000 | 1,030 |
| 1999-02-22 | 105 | 105 | 103 | 103 | 5,000 | 1,030 |
| 1999-02-19 | 103 | 105 | 103 | 105 | 9,000 | 1,050 |
| 1999-02-18 | 102 | 104 | 102 | 104 | 12,000 | 1,040 |
| 1999-02-17 | 102 | 104 | 102 | 103 | 7,000 | 1,030 |
| 1999-02-16 | 102 | 102 | 101 | 101 | 5,000 | 1,010 |
| 1999-02-15 | 101 | 104 | 101 | 102 | 20,000 | 1,020 |
| 1999-02-12 | 103 | 103 | 100 | 101 | 72,000 | 1,010 |
| 1999-02-09 | 103 | 104 | 103 | 104 | 8,000 | 1,040 |
| 1999-02-08 | 104 | 104 | 104 | 104 | 7,000 | 1,040 |
| 1999-02-05 | 102 | 102 | 102 | 102 | 9,000 | 1,020 |
| 1999-02-04 | 103 | 103 | 101 | 101 | 13,000 | 1,010 |
| 1999-02-03 | 110 | 110 | 103 | 103 | 6,000 | 1,030 |
| 1999-02-02 | 108 | 108 | 108 | 108 | 10,000 | 1,080 |
| 1999-01-29 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1999-01-28 | 105 | 107 | 105 | 107 | 4,000 | 1,070 |
| 1999-01-27 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 1999-01-26 | 107 | 107 | 105 | 105 | 17,000 | 1,050 |
| 1999-01-25 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 1999-01-22 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 1999-01-21 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 1999-01-20 | 110 | 110 | 107 | 107 | 2,000 | 1,070 |
| 1999-01-19 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 1999-01-18 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 1999-01-14 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1999-01-13 | 105 | 110 | 105 | 110 | 6,000 | 1,100 |
| 1999-01-12 | 110 | 110 | 105 | 105 | 21,000 | 1,050 |
| 1999-01-11 | 105 | 110 | 105 | 110 | 8,000 | 1,100 |
| 1999-01-08 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 1999-01-07 | 112 | 112 | 107 | 107 | 5,000 | 1,070 |
| 1999-01-06 | 108 | 108 | 106 | 107 | 5,000 | 1,070 |
| 1999-01-05 | 111 | 111 | 106 | 106 | 10,000 | 1,060 |
| 1999-01-04 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株