5458 高砂鐵工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 63 | 64 | 63 | 63 | 12,000 | 630 |
| 2002-12-27 | 60 | 63 | 60 | 63 | 10,000 | 630 |
| 2002-12-26 | 63 | 63 | 63 | 63 | 18,000 | 630 |
| 2002-12-25 | 58 | 63 | 58 | 63 | 40,000 | 630 |
| 2002-12-24 | 59 | 60 | 58 | 58 | 36,000 | 580 |
| 2002-12-20 | 60 | 60 | 57 | 58 | 53,000 | 580 |
| 2002-12-19 | 58 | 61 | 58 | 58 | 112,000 | 580 |
| 2002-12-18 | 57 | 61 | 55 | 58 | 76,000 | 580 |
| 2002-12-17 | 61 | 61 | 59 | 61 | 112,000 | 610 |
| 2002-12-16 | 63 | 63 | 61 | 61 | 12,000 | 610 |
| 2002-12-13 | 63 | 63 | 62 | 62 | 25,000 | 620 |
| 2002-12-12 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2002-12-11 | 65 | 65 | 64 | 64 | 20,000 | 640 |
| 2002-12-10 | 64 | 65 | 64 | 65 | 7,000 | 650 |
| 2002-12-09 | 65 | 66 | 63 | 66 | 25,000 | 660 |
| 2002-12-06 | 67 | 67 | 65 | 65 | 19,000 | 650 |
| 2002-12-04 | 68 | 69 | 66 | 69 | 29,000 | 690 |
| 2002-12-03 | 68 | 71 | 68 | 69 | 19,000 | 690 |
| 2002-12-02 | 67 | 68 | 67 | 68 | 11,000 | 680 |
| 2002-11-29 | 66 | 66 | 66 | 66 | 8,000 | 660 |
| 2002-11-28 | 67 | 67 | 65 | 65 | 8,000 | 650 |
| 2002-11-27 | 65 | 70 | 65 | 66 | 11,000 | 660 |
| 2002-11-26 | 69 | 70 | 69 | 70 | 6,000 | 700 |
| 2002-11-25 | 62 | 67 | 62 | 67 | 11,000 | 670 |
| 2002-11-22 | 63 | 65 | 63 | 64 | 17,000 | 640 |
| 2002-11-21 | 67 | 67 | 63 | 63 | 37,000 | 630 |
| 2002-11-20 | 67 | 67 | 65 | 65 | 14,000 | 650 |
| 2002-11-19 | 63 | 63 | 57 | 57 | 45,000 | 570 |
| 2002-11-18 | 67 | 67 | 64 | 64 | 10,000 | 640 |
| 2002-11-15 | 68 | 68 | 66 | 66 | 17,000 | 660 |
| 2002-11-14 | 66 | 75 | 66 | 69 | 159,000 | 690 |
| 2002-11-13 | 66 | 66 | 66 | 66 | 11,000 | 660 |
| 2002-11-12 | 65 | 69 | 65 | 69 | 20,000 | 690 |
| 2002-11-11 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2002-11-08 | 68 | 71 | 68 | 71 | 10,000 | 710 |
| 2002-11-07 | 72 | 72 | 70 | 72 | 9,000 | 720 |
| 2002-11-06 | 70 | 72 | 67 | 72 | 10,000 | 720 |
| 2002-11-05 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2002-10-31 | 71 | 71 | 71 | 71 | 11,000 | 710 |
| 2002-10-30 | 71 | 71 | 71 | 71 | 6,000 | 710 |
| 2002-10-29 | 71 | 72 | 71 | 71 | 9,000 | 710 |
| 2002-10-28 | 73 | 73 | 71 | 71 | 9,000 | 710 |
| 2002-10-25 | 71 | 73 | 70 | 73 | 8,000 | 730 |
| 2002-10-24 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2002-10-23 | 76 | 76 | 75 | 75 | 10,000 | 750 |
| 2002-10-22 | 75 | 75 | 71 | 73 | 16,000 | 730 |
| 2002-10-21 | 73 | 77 | 73 | 77 | 3,000 | 770 |
| 2002-10-18 | 74 | 74 | 73 | 74 | 5,000 | 740 |
| 2002-10-17 | 75 | 75 | 74 | 74 | 3,000 | 740 |
| 2002-10-16 | 77 | 77 | 74 | 76 | 16,000 | 760 |
| 2002-10-15 | 72 | 76 | 72 | 76 | 2,000 | 760 |
| 2002-10-11 | 74 | 74 | 71 | 71 | 4,000 | 710 |
| 2002-10-10 | 75 | 75 | 69 | 69 | 19,000 | 690 |
| 2002-10-09 | 80 | 80 | 75 | 79 | 6,000 | 790 |
| 2002-10-08 | 72 | 80 | 72 | 80 | 6,000 | 800 |
| 2002-10-07 | 78 | 81 | 77 | 81 | 20,000 | 810 |
| 2002-10-04 | 76 | 80 | 76 | 80 | 28,000 | 800 |
| 2002-10-03 | 84 | 84 | 79 | 81 | 121,000 | 810 |
| 2002-10-02 | 83 | 85 | 83 | 84 | 9,000 | 840 |
| 2002-10-01 | 83 | 87 | 83 | 87 | 9,000 | 870 |
| 2002-09-30 | 87 | 87 | 83 | 83 | 6,000 | 830 |
| 2002-09-27 | 84 | 84 | 83 | 83 | 12,000 | 830 |
| 2002-09-26 | 85 | 85 | 84 | 84 | 3,000 | 840 |
| 2002-09-25 | 83 | 88 | 83 | 88 | 6,000 | 880 |
| 2002-09-24 | 85 | 85 | 83 | 85 | 15,000 | 850 |
| 2002-09-20 | 83 | 85 | 83 | 83 | 17,000 | 830 |
| 2002-09-19 | 84 | 84 | 83 | 83 | 27,000 | 830 |
| 2002-09-18 | 85 | 85 | 83 | 84 | 11,000 | 840 |
| 2002-09-17 | 82 | 85 | 81 | 85 | 17,000 | 850 |
| 2002-09-13 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2002-09-12 | 85 | 85 | 82 | 82 | 30,000 | 820 |
| 2002-09-11 | 85 | 89 | 85 | 89 | 6,000 | 890 |
| 2002-09-10 | 85 | 87 | 85 | 87 | 5,000 | 870 |
| 2002-09-09 | 85 | 87 | 85 | 87 | 6,000 | 870 |
| 2002-09-06 | 86 | 87 | 84 | 84 | 10,000 | 840 |
| 2002-09-05 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2002-09-04 | 83 | 85 | 83 | 84 | 35,000 | 840 |
| 2002-09-03 | 87 | 87 | 86 | 86 | 102,000 | 860 |
| 2002-09-02 | 87 | 87 | 86 | 87 | 19,000 | 870 |
| 2002-08-30 | 86 | 90 | 86 | 89 | 23,000 | 890 |
| 2002-08-29 | 87 | 91 | 86 | 87 | 13,000 | 870 |
| 2002-08-28 | 89 | 89 | 88 | 88 | 19,000 | 880 |
| 2002-08-27 | 89 | 90 | 89 | 89 | 21,000 | 890 |
| 2002-08-26 | 87 | 90 | 87 | 90 | 43,000 | 900 |
| 2002-08-23 | 89 | 91 | 89 | 91 | 35,000 | 910 |
| 2002-08-22 | 88 | 89 | 88 | 89 | 14,000 | 890 |
| 2002-08-21 | 92 | 92 | 87 | 90 | 45,000 | 900 |
| 2002-08-20 | 93 | 95 | 90 | 92 | 74,000 | 920 |
| 2002-08-19 | 89 | 90 | 88 | 90 | 59,000 | 900 |
| 2002-08-16 | 88 | 90 | 87 | 87 | 40,000 | 870 |
| 2002-08-15 | 93 | 94 | 88 | 90 | 77,000 | 900 |
| 2002-08-14 | 91 | 105 | 90 | 93 | 244,000 | 930 |
| 2002-08-13 | 85 | 87 | 85 | 87 | 11,000 | 870 |
| 2002-08-12 | 85 | 89 | 85 | 85 | 8,000 | 850 |
| 2002-08-09 | 91 | 91 | 85 | 89 | 21,000 | 890 |
| 2002-08-08 | 90 | 92 | 88 | 88 | 9,000 | 880 |
| 2002-08-07 | 86 | 88 | 85 | 88 | 21,000 | 880 |
| 2002-08-06 | 83 | 85 | 83 | 84 | 21,000 | 840 |
| 2002-08-05 | 85 | 87 | 85 | 85 | 29,000 | 850 |
| 2002-08-02 | 88 | 90 | 88 | 88 | 28,000 | 880 |
| 2002-08-01 | 91 | 92 | 88 | 90 | 30,000 | 900 |
| 2002-07-31 | 94 | 94 | 91 | 91 | 9,000 | 910 |
| 2002-07-30 | 92 | 94 | 89 | 90 | 40,000 | 900 |
| 2002-07-29 | 95 | 95 | 88 | 90 | 101,000 | 900 |
| 2002-07-26 | 97 | 97 | 92 | 92 | 51,000 | 920 |
| 2002-07-25 | 113 | 113 | 93 | 97 | 123,000 | 970 |
| 2002-07-24 | 130 | 139 | 103 | 108 | 677,000 | 1,080 |
| 2002-07-23 | 88 | 118 | 88 | 118 | 442,000 | 1,180 |
| 2002-07-22 | 83 | 88 | 83 | 88 | 28,000 | 880 |
| 2002-07-19 | 84 | 85 | 84 | 84 | 7,000 | 840 |
| 2002-07-18 | 90 | 90 | 83 | 83 | 10,000 | 830 |
| 2002-07-17 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2002-07-16 | 85 | 87 | 83 | 87 | 22,000 | 870 |
| 2002-07-15 | 88 | 90 | 85 | 88 | 13,000 | 880 |
| 2002-07-12 | 88 | 88 | 85 | 88 | 12,000 | 880 |
| 2002-07-11 | 88 | 89 | 86 | 88 | 12,000 | 880 |
| 2002-07-10 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2002-07-09 | 86 | 90 | 86 | 90 | 18,000 | 900 |
| 2002-07-08 | 86 | 87 | 86 | 86 | 11,000 | 860 |
| 2002-07-05 | 85 | 85 | 84 | 84 | 5,000 | 840 |
| 2002-07-04 | 82 | 90 | 81 | 90 | 19,000 | 900 |
| 2002-07-03 | 83 | 84 | 81 | 81 | 6,000 | 810 |
| 2002-07-02 | 83 | 85 | 81 | 85 | 6,000 | 850 |
| 2002-07-01 | 82 | 85 | 82 | 83 | 13,000 | 830 |
| 2002-06-28 | 82 | 85 | 81 | 81 | 32,000 | 810 |
| 2002-06-27 | 81 | 83 | 81 | 81 | 10,000 | 810 |
| 2002-06-26 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2002-06-25 | 86 | 86 | 83 | 85 | 14,000 | 850 |
| 2002-06-24 | 84 | 85 | 82 | 85 | 13,000 | 850 |
| 2002-06-21 | 85 | 88 | 80 | 84 | 63,000 | 840 |
| 2002-06-20 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2002-06-19 | 90 | 90 | 85 | 85 | 25,000 | 850 |
| 2002-06-18 | 94 | 94 | 88 | 90 | 25,000 | 900 |
| 2002-06-17 | 92 | 92 | 87 | 88 | 41,000 | 880 |
| 2002-06-14 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2002-06-13 | 98 | 100 | 98 | 98 | 18,000 | 980 |
| 2002-06-12 | 100 | 100 | 98 | 98 | 24,000 | 980 |
| 2002-06-11 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-06-10 | 105 | 105 | 100 | 100 | 26,000 | 1,000 |
| 2002-06-07 | 104 | 105 | 100 | 105 | 55,000 | 1,050 |
| 2002-06-06 | 101 | 105 | 100 | 105 | 22,000 | 1,050 |
| 2002-06-05 | 101 | 105 | 98 | 105 | 25,000 | 1,050 |
| 2002-06-04 | 105 | 111 | 94 | 106 | 82,000 | 1,060 |
| 2002-06-03 | 112 | 113 | 110 | 110 | 28,000 | 1,100 |
| 2002-05-31 | 119 | 119 | 114 | 115 | 73,000 | 1,150 |
| 2002-05-30 | 119 | 120 | 115 | 120 | 35,000 | 1,200 |
| 2002-05-29 | 124 | 124 | 119 | 119 | 41,000 | 1,190 |
| 2002-05-28 | 114 | 123 | 114 | 121 | 64,000 | 1,210 |
| 2002-05-27 | 111 | 116 | 109 | 113 | 90,000 | 1,130 |
| 2002-05-24 | 122 | 122 | 114 | 114 | 62,000 | 1,140 |
| 2002-05-23 | 122 | 124 | 106 | 124 | 194,000 | 1,240 |
| 2002-05-22 | 129 | 129 | 123 | 123 | 483,000 | 1,230 |
| 2002-05-21 | 111 | 137 | 111 | 123 | 428,000 | 1,230 |
| 2002-05-20 | 99 | 111 | 99 | 111 | 193,000 | 1,110 |
| 2002-05-17 | 99 | 103 | 98 | 98 | 170,000 | 980 |
| 2002-05-16 | 89 | 99 | 89 | 99 | 98,000 | 990 |
| 2002-05-15 | 85 | 90 | 85 | 90 | 37,000 | 900 |
| 2002-05-14 | 85 | 87 | 85 | 85 | 19,000 | 850 |
| 2002-05-13 | 80 | 89 | 80 | 85 | 22,000 | 850 |
| 2002-05-10 | 85 | 87 | 85 | 85 | 17,000 | 850 |
| 2002-05-09 | 85 | 85 | 80 | 85 | 5,000 | 850 |
| 2002-05-08 | 77 | 80 | 77 | 80 | 13,000 | 800 |
| 2002-05-07 | 87 | 87 | 82 | 82 | 12,000 | 820 |
| 2002-05-02 | 83 | 85 | 83 | 85 | 11,000 | 850 |
| 2002-05-01 | 84 | 84 | 80 | 81 | 16,000 | 810 |
| 2002-04-30 | 82 | 83 | 82 | 83 | 2,000 | 830 |
| 2002-04-26 | 80 | 83 | 80 | 83 | 9,000 | 830 |
| 2002-04-25 | 84 | 84 | 79 | 79 | 9,000 | 790 |
| 2002-04-24 | 81 | 82 | 81 | 82 | 13,000 | 820 |
| 2002-04-23 | 79 | 81 | 79 | 81 | 4,000 | 810 |
| 2002-04-22 | 84 | 84 | 76 | 76 | 7,000 | 760 |
| 2002-04-18 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2002-04-17 | 83 | 83 | 80 | 83 | 6,000 | 830 |
| 2002-04-16 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2002-04-15 | 83 | 83 | 83 | 83 | 7,000 | 830 |
| 2002-04-12 | 85 | 85 | 80 | 85 | 3,000 | 850 |
| 2002-04-11 | 83 | 85 | 82 | 82 | 7,000 | 820 |
| 2002-04-10 | 77 | 83 | 77 | 83 | 7,000 | 830 |
| 2002-04-09 | 81 | 84 | 75 | 84 | 17,000 | 840 |
| 2002-04-08 | 82 | 82 | 82 | 82 | 10,000 | 820 |
| 2002-04-05 | 81 | 82 | 81 | 81 | 5,000 | 810 |
| 2002-04-03 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2002-04-01 | 77 | 83 | 77 | 83 | 3,000 | 830 |
| 2002-03-28 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2002-03-26 | 85 | 85 | 80 | 81 | 14,000 | 810 |
| 2002-03-25 | 88 | 90 | 88 | 88 | 20,000 | 880 |
| 2002-03-22 | 85 | 88 | 85 | 88 | 14,000 | 880 |
| 2002-03-20 | 88 | 88 | 84 | 84 | 18,000 | 840 |
| 2002-03-19 | 85 | 85 | 83 | 83 | 3,000 | 830 |
| 2002-03-18 | 90 | 90 | 82 | 82 | 6,000 | 820 |
| 2002-03-13 | 82 | 83 | 82 | 83 | 9,000 | 830 |
| 2002-03-11 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-03-08 | 88 | 90 | 88 | 89 | 12,000 | 890 |
| 2002-03-07 | 88 | 89 | 87 | 89 | 17,000 | 890 |
| 2002-03-06 | 84 | 87 | 83 | 83 | 29,000 | 830 |
| 2002-03-05 | 82 | 83 | 81 | 83 | 16,000 | 830 |
| 2002-03-04 | 83 | 83 | 75 | 81 | 14,000 | 810 |
| 2002-03-01 | 73 | 75 | 73 | 75 | 9,000 | 750 |
| 2002-02-28 | 73 | 73 | 73 | 73 | 10,000 | 730 |
| 2002-02-27 | 73 | 73 | 70 | 70 | 10,000 | 700 |
| 2002-02-26 | 74 | 74 | 71 | 71 | 7,000 | 710 |
| 2002-02-25 | 73 | 74 | 73 | 73 | 6,000 | 730 |
| 2002-02-22 | 72 | 75 | 72 | 75 | 15,000 | 750 |
| 2002-02-21 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2002-02-20 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2002-02-19 | 72 | 74 | 72 | 74 | 11,000 | 740 |
| 2002-02-18 | 73 | 73 | 71 | 71 | 6,000 | 710 |
| 2002-02-15 | 71 | 73 | 71 | 73 | 8,000 | 730 |
| 2002-02-14 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2002-02-12 | 70 | 74 | 70 | 74 | 6,000 | 740 |
| 2002-02-08 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2002-02-07 | 65 | 65 | 65 | 65 | 9,000 | 650 |
| 2002-02-06 | 68 | 68 | 66 | 66 | 11,000 | 660 |
| 2002-02-05 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2002-02-04 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2002-02-01 | 68 | 68 | 68 | 68 | 7,000 | 680 |
| 2002-01-31 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2002-01-30 | 70 | 71 | 68 | 71 | 16,000 | 710 |
| 2002-01-29 | 68 | 70 | 68 | 70 | 3,000 | 700 |
| 2002-01-28 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2002-01-25 | 69 | 70 | 68 | 68 | 16,000 | 680 |
| 2002-01-23 | 67 | 68 | 67 | 67 | 5,000 | 670 |
| 2002-01-22 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2002-01-21 | 66 | 66 | 65 | 65 | 4,000 | 650 |
| 2002-01-18 | 66 | 66 | 65 | 65 | 6,000 | 650 |
| 2002-01-17 | 65 | 65 | 65 | 65 | 6,000 | 650 |
| 2002-01-16 | 65 | 65 | 64 | 64 | 15,000 | 640 |
| 2002-01-15 | 67 | 67 | 63 | 63 | 6,000 | 630 |
| 2002-01-11 | 67 | 67 | 67 | 67 | 6,000 | 670 |
| 2002-01-10 | 69 | 69 | 67 | 69 | 9,000 | 690 |
| 2002-01-09 | 68 | 69 | 68 | 69 | 2,000 | 690 |
| 2002-01-08 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2002-01-07 | 65 | 65 | 65 | 65 | 10,000 | 650 |
| 2002-01-04 | 69 | 69 | 69 | 69 | 1,000 | 690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株