5458 高砂鐵工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-12-28 | 99 | 99 | 97 | 97 | 3,000 | 970 |
| 2000-12-27 | 98 | 99 | 98 | 99 | 2,000 | 990 |
| 2000-12-26 | 99 | 100 | 98 | 98 | 32,000 | 980 |
| 2000-12-25 | 99 | 99 | 99 | 99 | 16,000 | 990 |
| 2000-12-22 | 100 | 100 | 98 | 99 | 17,000 | 990 |
| 2000-12-21 | 103 | 103 | 97 | 102 | 23,000 | 1,020 |
| 2000-12-20 | 106 | 106 | 103 | 103 | 7,000 | 1,030 |
| 2000-12-19 | 105 | 106 | 105 | 106 | 8,000 | 1,060 |
| 2000-12-18 | 106 | 106 | 105 | 105 | 7,000 | 1,050 |
| 2000-12-15 | 109 | 109 | 106 | 106 | 13,000 | 1,060 |
| 2000-12-14 | 110 | 110 | 105 | 110 | 20,000 | 1,100 |
| 2000-12-13 | 105 | 110 | 103 | 110 | 35,000 | 1,100 |
| 2000-12-12 | 106 | 109 | 105 | 105 | 16,000 | 1,050 |
| 2000-12-11 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2000-12-08 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2000-12-07 | 106 | 106 | 105 | 105 | 18,000 | 1,050 |
| 2000-12-06 | 110 | 110 | 107 | 107 | 3,000 | 1,070 |
| 2000-12-05 | 109 | 110 | 109 | 110 | 7,000 | 1,100 |
| 2000-12-04 | 108 | 110 | 108 | 109 | 9,000 | 1,090 |
| 2000-12-01 | 110 | 110 | 105 | 106 | 6,000 | 1,060 |
| 2000-11-30 | 104 | 105 | 104 | 105 | 6,000 | 1,050 |
| 2000-11-29 | 109 | 109 | 105 | 105 | 13,000 | 1,050 |
| 2000-11-28 | 105 | 106 | 105 | 105 | 18,000 | 1,050 |
| 2000-11-27 | 103 | 106 | 103 | 106 | 6,000 | 1,060 |
| 2000-11-24 | 107 | 107 | 105 | 105 | 17,000 | 1,050 |
| 2000-11-22 | 110 | 110 | 105 | 107 | 12,000 | 1,070 |
| 2000-11-21 | 105 | 105 | 103 | 103 | 10,000 | 1,030 |
| 2000-11-20 | 105 | 105 | 105 | 105 | 16,000 | 1,050 |
| 2000-11-17 | 106 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2000-11-16 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2000-11-15 | 110 | 111 | 107 | 109 | 15,000 | 1,090 |
| 2000-11-14 | 120 | 120 | 111 | 111 | 23,000 | 1,110 |
| 2000-11-13 | 106 | 109 | 105 | 109 | 62,000 | 1,090 |
| 2000-11-10 | 105 | 105 | 103 | 104 | 34,000 | 1,040 |
| 2000-11-09 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2000-11-08 | 105 | 105 | 105 | 105 | 11,000 | 1,050 |
| 2000-11-07 | 105 | 105 | 104 | 104 | 12,000 | 1,040 |
| 2000-11-06 | 103 | 107 | 103 | 107 | 29,000 | 1,070 |
| 2000-11-02 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2000-11-01 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2000-10-31 | 104 | 104 | 103 | 103 | 7,000 | 1,030 |
| 2000-10-30 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2000-10-27 | 105 | 105 | 103 | 103 | 3,000 | 1,030 |
| 2000-10-26 | 106 | 106 | 105 | 105 | 6,000 | 1,050 |
| 2000-10-25 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-10-24 | 105 | 105 | 105 | 105 | 15,000 | 1,050 |
| 2000-10-23 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2000-10-20 | 107 | 107 | 107 | 107 | 13,000 | 1,070 |
| 2000-10-19 | 107 | 109 | 107 | 109 | 8,000 | 1,090 |
| 2000-10-18 | 107 | 107 | 103 | 103 | 5,000 | 1,030 |
| 2000-10-17 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2000-10-16 | 105 | 105 | 101 | 101 | 3,000 | 1,010 |
| 2000-10-13 | 105 | 105 | 103 | 104 | 8,000 | 1,040 |
| 2000-10-12 | 106 | 106 | 105 | 105 | 4,000 | 1,050 |
| 2000-10-11 | 106 | 106 | 105 | 106 | 5,000 | 1,060 |
| 2000-10-10 | 106 | 106 | 106 | 106 | 10,000 | 1,060 |
| 2000-10-06 | 107 | 107 | 106 | 106 | 14,000 | 1,060 |
| 2000-10-05 | 109 | 109 | 107 | 107 | 4,000 | 1,070 |
| 2000-10-03 | 107 | 108 | 107 | 108 | 5,000 | 1,080 |
| 2000-10-02 | 100 | 104 | 100 | 104 | 11,000 | 1,040 |
| 2000-09-29 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2000-09-28 | 112 | 119 | 111 | 119 | 7,000 | 1,190 |
| 2000-09-27 | 112 | 112 | 111 | 111 | 8,000 | 1,110 |
| 2000-09-26 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2000-09-25 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2000-09-22 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2000-09-21 | 113 | 114 | 113 | 113 | 7,000 | 1,130 |
| 2000-09-20 | 115 | 115 | 112 | 112 | 2,000 | 1,120 |
| 2000-09-19 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2000-09-14 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2000-09-13 | 115 | 115 | 111 | 111 | 4,000 | 1,110 |
| 2000-09-11 | 116 | 116 | 115 | 115 | 6,000 | 1,150 |
| 2000-09-08 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2000-09-07 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 2000-09-06 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-09-05 | 118 | 118 | 115 | 115 | 7,000 | 1,150 |
| 2000-09-04 | 116 | 116 | 110 | 110 | 9,000 | 1,100 |
| 2000-09-01 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2000-08-31 | 117 | 117 | 115 | 115 | 21,000 | 1,150 |
| 2000-08-30 | 120 | 120 | 118 | 118 | 25,000 | 1,180 |
| 2000-08-29 | 120 | 121 | 120 | 120 | 9,000 | 1,200 |
| 2000-08-28 | 119 | 121 | 119 | 120 | 20,000 | 1,200 |
| 2000-08-25 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2000-08-24 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2000-08-23 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2000-08-22 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2000-08-21 | 116 | 117 | 116 | 117 | 6,000 | 1,170 |
| 2000-08-17 | 120 | 120 | 119 | 119 | 3,000 | 1,190 |
| 2000-08-16 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
| 2000-08-14 | 121 | 121 | 117 | 117 | 3,000 | 1,170 |
| 2000-08-08 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
| 2000-08-07 | 119 | 119 | 117 | 117 | 21,000 | 1,170 |
| 2000-08-04 | 120 | 120 | 118 | 118 | 2,000 | 1,180 |
| 2000-08-03 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2000-08-01 | 117 | 125 | 117 | 125 | 2,000 | 1,250 |
| 2000-07-27 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-07-26 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-07-25 | 122 | 122 | 115 | 115 | 18,000 | 1,150 |
| 2000-07-24 | 126 | 126 | 122 | 122 | 20,000 | 1,220 |
| 2000-07-21 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2000-07-19 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-07-18 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2000-07-17 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2000-07-14 | 137 | 140 | 137 | 137 | 17,000 | 1,370 |
| 2000-07-13 | 137 | 140 | 136 | 140 | 8,000 | 1,400 |
| 2000-07-12 | 145 | 145 | 130 | 140 | 43,000 | 1,400 |
| 2000-07-07 | 135 | 135 | 133 | 135 | 5,000 | 1,350 |
| 2000-07-06 | 133 | 135 | 133 | 135 | 10,000 | 1,350 |
| 2000-07-05 | 142 | 142 | 137 | 137 | 16,000 | 1,370 |
| 2000-07-04 | 144 | 144 | 142 | 142 | 12,000 | 1,420 |
| 2000-07-03 | 132 | 149 | 132 | 145 | 28,000 | 1,450 |
| 2000-06-30 | 129 | 129 | 129 | 129 | 6,000 | 1,290 |
| 2000-06-29 | 133 | 133 | 133 | 133 | 6,000 | 1,330 |
| 2000-06-28 | 129 | 130 | 129 | 130 | 16,000 | 1,300 |
| 2000-06-27 | 134 | 134 | 130 | 130 | 10,000 | 1,300 |
| 2000-06-26 | 132 | 133 | 131 | 131 | 13,000 | 1,310 |
| 2000-06-23 | 132 | 132 | 130 | 131 | 6,000 | 1,310 |
| 2000-06-22 | 129 | 133 | 129 | 131 | 32,000 | 1,310 |
| 2000-06-21 | 125 | 128 | 125 | 128 | 27,000 | 1,280 |
| 2000-06-20 | 122 | 124 | 122 | 123 | 47,000 | 1,230 |
| 2000-06-19 | 119 | 121 | 118 | 121 | 5,000 | 1,210 |
| 2000-06-16 | 121 | 121 | 119 | 119 | 9,000 | 1,190 |
| 2000-06-15 | 121 | 121 | 120 | 120 | 5,000 | 1,200 |
| 2000-06-14 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2000-06-13 | 122 | 122 | 120 | 121 | 15,000 | 1,210 |
| 2000-06-12 | 118 | 120 | 118 | 118 | 10,000 | 1,180 |
| 2000-06-09 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2000-06-08 | 116 | 116 | 115 | 116 | 6,000 | 1,160 |
| 2000-06-07 | 120 | 120 | 117 | 117 | 2,000 | 1,170 |
| 2000-06-05 | 120 | 122 | 120 | 122 | 11,000 | 1,220 |
| 2000-06-01 | 123 | 123 | 115 | 115 | 12,000 | 1,150 |
| 2000-05-31 | 115 | 115 | 113 | 113 | 5,000 | 1,130 |
| 2000-05-30 | 112 | 115 | 112 | 115 | 5,000 | 1,150 |
| 2000-05-29 | 110 | 111 | 110 | 111 | 5,000 | 1,110 |
| 2000-05-26 | 120 | 120 | 116 | 116 | 2,000 | 1,160 |
| 2000-05-25 | 122 | 122 | 120 | 120 | 11,000 | 1,200 |
| 2000-05-24 | 120 | 120 | 120 | 120 | 17,000 | 1,200 |
| 2000-05-23 | 119 | 120 | 116 | 120 | 21,000 | 1,200 |
| 2000-05-22 | 116 | 116 | 110 | 110 | 3,000 | 1,100 |
| 2000-05-19 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2000-05-18 | 110 | 115 | 110 | 115 | 10,000 | 1,150 |
| 2000-05-17 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2000-05-16 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2000-05-15 | 107 | 107 | 107 | 107 | 14,000 | 1,070 |
| 2000-05-12 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2000-05-10 | 107 | 107 | 106 | 107 | 7,000 | 1,070 |
| 2000-05-08 | 107 | 108 | 107 | 108 | 3,000 | 1,080 |
| 2000-05-02 | 106 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2000-05-01 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-04-28 | 105 | 108 | 105 | 108 | 10,000 | 1,080 |
| 2000-04-27 | 105 | 110 | 105 | 105 | 5,000 | 1,050 |
| 2000-04-26 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2000-04-25 | 106 | 108 | 106 | 108 | 11,000 | 1,080 |
| 2000-04-24 | 105 | 110 | 104 | 104 | 19,000 | 1,040 |
| 2000-04-21 | 108 | 110 | 104 | 104 | 36,000 | 1,040 |
| 2000-04-20 | 110 | 110 | 108 | 108 | 7,000 | 1,080 |
| 2000-04-19 | 112 | 112 | 111 | 111 | 2,000 | 1,110 |
| 2000-04-18 | 111 | 111 | 107 | 110 | 6,000 | 1,100 |
| 2000-04-17 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2000-04-14 | 116 | 116 | 115 | 116 | 5,000 | 1,160 |
| 2000-04-13 | 117 | 117 | 116 | 116 | 11,000 | 1,160 |
| 2000-04-12 | 118 | 118 | 117 | 117 | 13,000 | 1,170 |
| 2000-04-11 | 116 | 118 | 116 | 118 | 7,000 | 1,180 |
| 2000-04-10 | 120 | 120 | 115 | 116 | 9,000 | 1,160 |
| 2000-04-07 | 120 | 120 | 115 | 115 | 7,000 | 1,150 |
| 2000-04-06 | 123 | 123 | 120 | 120 | 10,000 | 1,200 |
| 2000-04-04 | 120 | 125 | 120 | 120 | 10,000 | 1,200 |
| 2000-04-03 | 120 | 121 | 120 | 121 | 3,000 | 1,210 |
| 2000-03-31 | 124 | 124 | 124 | 124 | 7,000 | 1,240 |
| 2000-03-30 | 121 | 125 | 121 | 125 | 9,000 | 1,250 |
| 2000-03-29 | 121 | 121 | 120 | 120 | 7,000 | 1,200 |
| 2000-03-28 | 120 | 121 | 120 | 121 | 4,000 | 1,210 |
| 2000-03-27 | 119 | 120 | 119 | 120 | 10,000 | 1,200 |
| 2000-03-24 | 122 | 123 | 120 | 120 | 9,000 | 1,200 |
| 2000-03-23 | 114 | 117 | 114 | 117 | 13,000 | 1,170 |
| 2000-03-22 | 124 | 124 | 112 | 114 | 18,000 | 1,140 |
| 2000-03-21 | 124 | 124 | 124 | 124 | 11,000 | 1,240 |
| 2000-03-17 | 117 | 117 | 115 | 115 | 7,000 | 1,150 |
| 2000-03-16 | 115 | 116 | 114 | 116 | 12,000 | 1,160 |
| 2000-03-15 | 116 | 116 | 114 | 114 | 3,000 | 1,140 |
| 2000-03-14 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2000-03-13 | 119 | 119 | 116 | 116 | 16,000 | 1,160 |
| 2000-03-10 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2000-03-09 | 119 | 125 | 113 | 113 | 9,000 | 1,130 |
| 2000-03-08 | 114 | 115 | 114 | 114 | 12,000 | 1,140 |
| 2000-03-07 | 117 | 117 | 113 | 113 | 9,000 | 1,130 |
| 2000-03-06 | 112 | 112 | 112 | 112 | 4,000 | 1,120 |
| 2000-03-03 | 119 | 119 | 112 | 112 | 6,000 | 1,120 |
| 2000-03-02 | 113 | 118 | 112 | 113 | 8,000 | 1,130 |
| 2000-03-01 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2000-02-29 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2000-02-25 | 107 | 107 | 106 | 106 | 8,000 | 1,060 |
| 2000-02-24 | 110 | 110 | 107 | 107 | 7,000 | 1,070 |
| 2000-02-23 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2000-02-22 | 107 | 112 | 107 | 110 | 18,000 | 1,100 |
| 2000-02-21 | 106 | 119 | 106 | 119 | 7,000 | 1,190 |
| 2000-02-18 | 110 | 110 | 110 | 110 | 17,000 | 1,100 |
| 2000-02-17 | 111 | 111 | 110 | 110 | 9,000 | 1,100 |
| 2000-02-16 | 112 | 112 | 110 | 110 | 27,000 | 1,100 |
| 2000-02-15 | 111 | 115 | 111 | 112 | 20,000 | 1,120 |
| 2000-02-14 | 115 | 115 | 110 | 110 | 29,000 | 1,100 |
| 2000-02-10 | 115 | 118 | 115 | 118 | 10,000 | 1,180 |
| 2000-02-09 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2000-02-08 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2000-02-07 | 120 | 120 | 115 | 116 | 6,000 | 1,160 |
| 2000-02-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-02-03 | 116 | 128 | 116 | 128 | 4,000 | 1,280 |
| 2000-02-01 | 130 | 130 | 128 | 128 | 5,000 | 1,280 |
| 2000-01-31 | 115 | 120 | 115 | 120 | 3,000 | 1,200 |
| 2000-01-28 | 129 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2000-01-27 | 130 | 130 | 128 | 128 | 13,000 | 1,280 |
| 2000-01-26 | 120 | 120 | 114 | 114 | 41,000 | 1,140 |
| 2000-01-25 | 132 | 132 | 110 | 110 | 27,000 | 1,100 |
| 2000-01-24 | 125 | 125 | 125 | 125 | 13,000 | 1,250 |
| 2000-01-21 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2000-01-20 | 131 | 131 | 125 | 125 | 5,000 | 1,250 |
| 2000-01-18 | 134 | 136 | 134 | 134 | 10,000 | 1,340 |
| 2000-01-17 | 117 | 134 | 117 | 134 | 13,000 | 1,340 |
| 2000-01-14 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2000-01-13 | 116 | 116 | 115 | 116 | 3,000 | 1,160 |
| 2000-01-12 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2000-01-11 | 130 | 130 | 114 | 114 | 6,000 | 1,140 |
| 2000-01-07 | 113 | 113 | 112 | 113 | 5,000 | 1,130 |
| 2000-01-06 | 112 | 115 | 112 | 112 | 8,000 | 1,120 |
| 2000-01-05 | 115 | 116 | 115 | 115 | 6,000 | 1,150 |
| 2000-01-04 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
