5458 高砂鐵工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 68 | 69 | 65 | 69 | 5,000 | 690 |
| 2001-12-26 | 61 | 70 | 61 | 70 | 20,000 | 700 |
| 2001-12-25 | 66 | 68 | 61 | 68 | 10,000 | 680 |
| 2001-12-21 | 65 | 65 | 61 | 61 | 24,000 | 610 |
| 2001-12-20 | 60 | 62 | 60 | 62 | 15,000 | 620 |
| 2001-12-19 | 60 | 61 | 56 | 60 | 28,000 | 600 |
| 2001-12-18 | 66 | 70 | 66 | 70 | 8,000 | 700 |
| 2001-12-17 | 75 | 83 | 65 | 65 | 18,000 | 650 |
| 2001-12-14 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2001-12-13 | 78 | 78 | 75 | 75 | 7,000 | 750 |
| 2001-12-12 | 75 | 75 | 75 | 75 | 9,000 | 750 |
| 2001-12-11 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-12-10 | 76 | 76 | 75 | 75 | 15,000 | 750 |
| 2001-12-07 | 81 | 81 | 75 | 76 | 22,000 | 760 |
| 2001-12-06 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2001-12-03 | 83 | 83 | 80 | 80 | 4,000 | 800 |
| 2001-11-30 | 86 | 88 | 86 | 88 | 5,000 | 880 |
| 2001-11-29 | 83 | 86 | 82 | 86 | 20,000 | 860 |
| 2001-11-28 | 84 | 84 | 83 | 83 | 3,000 | 830 |
| 2001-11-27 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2001-11-22 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2001-11-21 | 91 | 91 | 83 | 83 | 9,000 | 830 |
| 2001-11-20 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2001-11-19 | 88 | 88 | 83 | 83 | 7,000 | 830 |
| 2001-11-16 | 85 | 87 | 85 | 87 | 4,000 | 870 |
| 2001-11-14 | 85 | 86 | 85 | 86 | 3,000 | 860 |
| 2001-11-13 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2001-11-12 | 88 | 88 | 86 | 86 | 3,000 | 860 |
| 2001-11-09 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2001-11-08 | 88 | 88 | 88 | 88 | 7,000 | 880 |
| 2001-11-07 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2001-11-06 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2001-11-05 | 90 | 90 | 88 | 88 | 2,000 | 880 |
| 2001-11-02 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2001-10-29 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2001-10-26 | 94 | 94 | 94 | 94 | 6,000 | 940 |
| 2001-10-25 | 91 | 91 | 89 | 90 | 154,000 | 900 |
| 2001-10-24 | 92 | 92 | 92 | 92 | 10,000 | 920 |
| 2001-10-23 | 90 | 92 | 90 | 92 | 5,000 | 920 |
| 2001-10-22 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2001-10-19 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2001-10-18 | 88 | 91 | 88 | 88 | 7,000 | 880 |
| 2001-10-17 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2001-10-15 | 91 | 91 | 86 | 86 | 3,000 | 860 |
| 2001-10-12 | 90 | 91 | 88 | 88 | 5,000 | 880 |
| 2001-10-10 | 86 | 89 | 86 | 89 | 5,000 | 890 |
| 2001-10-09 | 93 | 93 | 90 | 90 | 9,000 | 900 |
| 2001-10-05 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2001-10-04 | 93 | 94 | 93 | 94 | 7,000 | 940 |
| 2001-10-03 | 90 | 93 | 90 | 93 | 8,000 | 930 |
| 2001-10-02 | 85 | 88 | 85 | 88 | 4,000 | 880 |
| 2001-10-01 | 88 | 88 | 83 | 83 | 13,000 | 830 |
| 2001-09-28 | 83 | 85 | 83 | 83 | 15,000 | 830 |
| 2001-09-27 | 88 | 88 | 84 | 84 | 10,000 | 840 |
| 2001-09-26 | 85 | 86 | 85 | 86 | 4,000 | 860 |
| 2001-09-25 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2001-09-21 | 86 | 86 | 85 | 85 | 10,000 | 850 |
| 2001-09-20 | 88 | 90 | 88 | 90 | 20,000 | 900 |
| 2001-09-19 | 86 | 89 | 86 | 89 | 22,000 | 890 |
| 2001-09-18 | 85 | 86 | 85 | 85 | 25,000 | 850 |
| 2001-09-17 | 89 | 90 | 88 | 88 | 27,000 | 880 |
| 2001-09-14 | 87 | 91 | 87 | 90 | 23,000 | 900 |
| 2001-09-13 | 83 | 92 | 83 | 89 | 16,000 | 890 |
| 2001-09-12 | 80 | 95 | 80 | 95 | 14,000 | 950 |
| 2001-09-11 | 100 | 105 | 100 | 105 | 4,000 | 1,050 |
| 2001-09-10 | 101 | 102 | 100 | 100 | 17,000 | 1,000 |
| 2001-09-07 | 104 | 104 | 103 | 103 | 5,000 | 1,030 |
| 2001-09-06 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2001-09-05 | 104 | 106 | 104 | 106 | 17,000 | 1,060 |
| 2001-09-04 | 105 | 106 | 105 | 106 | 7,000 | 1,060 |
| 2001-09-03 | 105 | 106 | 105 | 106 | 11,000 | 1,060 |
| 2001-08-31 | 106 | 106 | 106 | 106 | 11,000 | 1,060 |
| 2001-08-30 | 107 | 107 | 107 | 107 | 11,000 | 1,070 |
| 2001-08-29 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2001-08-28 | 108 | 114 | 107 | 107 | 14,000 | 1,070 |
| 2001-08-27 | 107 | 107 | 107 | 107 | 7,000 | 1,070 |
| 2001-08-24 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2001-08-23 | 107 | 107 | 107 | 107 | 10,000 | 1,070 |
| 2001-08-22 | 106 | 107 | 104 | 107 | 18,000 | 1,070 |
| 2001-08-21 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 2001-08-20 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2001-08-17 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-08-16 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-08-15 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2001-08-14 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2001-08-10 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2001-08-09 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-08-08 | 104 | 107 | 104 | 107 | 6,000 | 1,070 |
| 2001-08-07 | 108 | 108 | 103 | 103 | 3,000 | 1,030 |
| 2001-08-06 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2001-08-03 | 108 | 108 | 108 | 108 | 8,000 | 1,080 |
| 2001-08-01 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-07-31 | 108 | 108 | 105 | 105 | 4,000 | 1,050 |
| 2001-07-30 | 109 | 109 | 108 | 108 | 8,000 | 1,080 |
| 2001-07-27 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2001-07-26 | 108 | 110 | 108 | 110 | 7,000 | 1,100 |
| 2001-07-25 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-07-24 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 2001-07-23 | 110 | 110 | 110 | 110 | 14,000 | 1,100 |
| 2001-07-19 | 110 | 111 | 110 | 110 | 23,000 | 1,100 |
| 2001-07-18 | 114 | 115 | 114 | 115 | 20,000 | 1,150 |
| 2001-07-16 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2001-07-13 | 110 | 114 | 110 | 114 | 10,000 | 1,140 |
| 2001-07-12 | 107 | 108 | 107 | 108 | 2,000 | 1,080 |
| 2001-07-11 | 105 | 108 | 105 | 108 | 2,000 | 1,080 |
| 2001-07-10 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2001-07-09 | 105 | 109 | 105 | 109 | 6,000 | 1,090 |
| 2001-07-06 | 105 | 105 | 103 | 104 | 23,000 | 1,040 |
| 2001-07-03 | 115 | 115 | 112 | 114 | 13,000 | 1,140 |
| 2001-07-02 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-06-29 | 115 | 118 | 115 | 118 | 4,000 | 1,180 |
| 2001-06-28 | 118 | 118 | 115 | 115 | 10,000 | 1,150 |
| 2001-06-27 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2001-06-26 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2001-06-25 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2001-06-22 | 112 | 112 | 112 | 112 | 9,000 | 1,120 |
| 2001-06-21 | 112 | 113 | 112 | 113 | 9,000 | 1,130 |
| 2001-06-20 | 112 | 112 | 112 | 112 | 11,000 | 1,120 |
| 2001-06-19 | 114 | 114 | 112 | 112 | 18,000 | 1,120 |
| 2001-06-18 | 111 | 113 | 111 | 113 | 23,000 | 1,130 |
| 2001-06-15 | 110 | 112 | 110 | 112 | 12,000 | 1,120 |
| 2001-06-14 | 110 | 114 | 109 | 110 | 30,000 | 1,100 |
| 2001-06-13 | 115 | 115 | 110 | 110 | 23,000 | 1,100 |
| 2001-06-12 | 116 | 116 | 115 | 115 | 4,000 | 1,150 |
| 2001-06-11 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2001-06-08 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2001-06-07 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-06-06 | 120 | 120 | 119 | 119 | 8,000 | 1,190 |
| 2001-06-05 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-06-01 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2001-05-31 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2001-05-30 | 121 | 122 | 120 | 122 | 11,000 | 1,220 |
| 2001-05-29 | 122 | 124 | 121 | 121 | 4,000 | 1,210 |
| 2001-05-28 | 121 | 123 | 121 | 123 | 4,000 | 1,230 |
| 2001-05-25 | 122 | 123 | 121 | 121 | 10,000 | 1,210 |
| 2001-05-24 | 122 | 123 | 122 | 123 | 2,000 | 1,230 |
| 2001-05-23 | 120 | 122 | 120 | 121 | 25,000 | 1,210 |
| 2001-05-22 | 124 | 125 | 120 | 125 | 11,000 | 1,250 |
| 2001-05-21 | 121 | 121 | 118 | 120 | 13,000 | 1,200 |
| 2001-05-18 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 2001-05-17 | 121 | 122 | 120 | 122 | 13,000 | 1,220 |
| 2001-05-16 | 121 | 122 | 121 | 122 | 6,000 | 1,220 |
| 2001-05-15 | 121 | 121 | 120 | 120 | 7,000 | 1,200 |
| 2001-05-14 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-05-11 | 123 | 124 | 123 | 124 | 7,000 | 1,240 |
| 2001-05-10 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2001-05-09 | 124 | 125 | 120 | 124 | 10,000 | 1,240 |
| 2001-05-08 | 128 | 128 | 125 | 125 | 11,000 | 1,250 |
| 2001-05-07 | 134 | 134 | 128 | 128 | 12,000 | 1,280 |
| 2001-05-02 | 132 | 132 | 129 | 130 | 26,000 | 1,300 |
| 2001-05-01 | 130 | 132 | 129 | 131 | 23,000 | 1,310 |
| 2001-04-27 | 129 | 129 | 127 | 127 | 5,000 | 1,270 |
| 2001-04-26 | 130 | 130 | 126 | 126 | 19,000 | 1,260 |
| 2001-04-25 | 124 | 125 | 124 | 125 | 19,000 | 1,250 |
| 2001-04-24 | 125 | 125 | 122 | 122 | 19,000 | 1,220 |
| 2001-04-23 | 127 | 127 | 125 | 125 | 10,000 | 1,250 |
| 2001-04-20 | 126 | 126 | 124 | 124 | 10,000 | 1,240 |
| 2001-04-19 | 125 | 127 | 123 | 124 | 22,000 | 1,240 |
| 2001-04-18 | 125 | 125 | 121 | 122 | 11,000 | 1,220 |
| 2001-04-17 | 127 | 127 | 126 | 126 | 11,000 | 1,260 |
| 2001-04-16 | 124 | 127 | 122 | 123 | 17,000 | 1,230 |
| 2001-04-13 | 120 | 124 | 120 | 124 | 11,000 | 1,240 |
| 2001-04-12 | 120 | 120 | 119 | 119 | 9,000 | 1,190 |
| 2001-04-11 | 120 | 120 | 119 | 120 | 13,000 | 1,200 |
| 2001-04-10 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2001-04-09 | 124 | 124 | 123 | 123 | 10,000 | 1,230 |
| 2001-04-06 | 130 | 130 | 125 | 126 | 15,000 | 1,260 |
| 2001-04-05 | 121 | 126 | 121 | 124 | 11,000 | 1,240 |
| 2001-04-04 | 119 | 120 | 119 | 119 | 15,000 | 1,190 |
| 2001-04-03 | 118 | 119 | 118 | 119 | 5,000 | 1,190 |
| 2001-04-02 | 119 | 120 | 119 | 120 | 10,000 | 1,200 |
| 2001-03-30 | 123 | 124 | 118 | 118 | 28,000 | 1,180 |
| 2001-03-29 | 128 | 128 | 124 | 124 | 24,000 | 1,240 |
| 2001-03-28 | 128 | 130 | 127 | 127 | 38,000 | 1,270 |
| 2001-03-27 | 127 | 135 | 127 | 135 | 32,000 | 1,350 |
| 2001-03-26 | 130 | 135 | 125 | 126 | 62,000 | 1,260 |
| 2001-03-23 | 134 | 135 | 127 | 127 | 80,000 | 1,270 |
| 2001-03-22 | 142 | 143 | 128 | 129 | 141,000 | 1,290 |
| 2001-03-21 | 135 | 147 | 135 | 144 | 343,000 | 1,440 |
| 2001-03-19 | 118 | 122 | 117 | 120 | 25,000 | 1,200 |
| 2001-03-16 | 116 | 122 | 116 | 116 | 16,000 | 1,160 |
| 2001-03-15 | 107 | 128 | 106 | 128 | 32,000 | 1,280 |
| 2001-03-14 | 110 | 110 | 109 | 109 | 6,000 | 1,090 |
| 2001-03-13 | 110 | 110 | 109 | 110 | 23,000 | 1,100 |
| 2001-03-12 | 108 | 110 | 108 | 110 | 13,000 | 1,100 |
| 2001-03-09 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2001-03-08 | 107 | 110 | 107 | 110 | 16,000 | 1,100 |
| 2001-03-07 | 106 | 109 | 106 | 108 | 9,000 | 1,080 |
| 2001-03-06 | 112 | 112 | 110 | 110 | 20,000 | 1,100 |
| 2001-03-05 | 113 | 114 | 112 | 112 | 14,000 | 1,120 |
| 2001-03-02 | 114 | 114 | 112 | 114 | 6,000 | 1,140 |
| 2001-03-01 | 117 | 117 | 112 | 114 | 10,000 | 1,140 |
| 2001-02-28 | 113 | 119 | 113 | 115 | 30,000 | 1,150 |
| 2001-02-27 | 111 | 117 | 106 | 117 | 29,000 | 1,170 |
| 2001-02-26 | 107 | 111 | 107 | 110 | 16,000 | 1,100 |
| 2001-02-23 | 106 | 107 | 106 | 107 | 3,000 | 1,070 |
| 2001-02-22 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-02-21 | 106 | 107 | 105 | 106 | 21,000 | 1,060 |
| 2001-02-20 | 108 | 108 | 106 | 106 | 2,000 | 1,060 |
| 2001-02-19 | 109 | 109 | 108 | 108 | 5,000 | 1,080 |
| 2001-02-16 | 109 | 111 | 109 | 111 | 9,000 | 1,110 |
| 2001-02-15 | 111 | 111 | 110 | 110 | 7,000 | 1,100 |
| 2001-02-14 | 112 | 112 | 111 | 111 | 5,000 | 1,110 |
| 2001-02-13 | 112 | 112 | 109 | 110 | 9,000 | 1,100 |
| 2001-02-09 | 107 | 107 | 106 | 107 | 24,000 | 1,070 |
| 2001-02-08 | 108 | 109 | 108 | 108 | 9,000 | 1,080 |
| 2001-02-07 | 104 | 106 | 104 | 106 | 23,000 | 1,060 |
| 2001-02-06 | 105 | 105 | 104 | 104 | 8,000 | 1,040 |
| 2001-02-05 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2001-02-02 | 104 | 105 | 104 | 105 | 17,000 | 1,050 |
| 2001-02-01 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2001-01-31 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2001-01-30 | 105 | 105 | 103 | 103 | 4,000 | 1,030 |
| 2001-01-29 | 102 | 105 | 102 | 105 | 6,000 | 1,050 |
| 2001-01-26 | 102 | 103 | 102 | 103 | 5,000 | 1,030 |
| 2001-01-25 | 101 | 103 | 100 | 101 | 28,000 | 1,010 |
| 2001-01-24 | 104 | 105 | 101 | 103 | 12,000 | 1,030 |
| 2001-01-23 | 105 | 105 | 100 | 100 | 8,000 | 1,000 |
| 2001-01-22 | 105 | 105 | 98 | 98 | 6,000 | 980 |
| 2001-01-19 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2001-01-18 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2001-01-17 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2001-01-16 | 100 | 100 | 100 | 100 | 24,000 | 1,000 |
| 2001-01-15 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2001-01-12 | 98 | 99 | 98 | 99 | 14,000 | 990 |
| 2001-01-11 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 2001-01-10 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2001-01-09 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2001-01-05 | 98 | 99 | 98 | 98 | 13,000 | 980 |
| 2001-01-04 | 98 | 98 | 98 | 98 | 3,000 | 980 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
