5458 高砂鐵工(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	112	115	112	115	16,000	1,150
2003-12-29	110	117	110	113	15,000	1,130
2003-12-26	100	105	100	105	17,000	1,050
2003-12-25	102	102	98	98	51,000	980
2003-12-24	101	102	95	98	53,000	980
2003-12-22	105	105	99	102	54,000	1,020
2003-12-19	114	114	107	107	22,000	1,070
2003-12-18	108	113	108	109	16,000	1,090
2003-12-17	110	110	109	109	10,000	1,090
2003-12-16	113	113	112	112	7,000	1,120
2003-12-15	114	114	113	113	7,000	1,130
2003-12-12	113	114	111	114	8,000	1,140
2003-12-11	111	111	110	110	16,000	1,100
2003-12-10	117	117	112	114	7,000	1,140
2003-12-09	120	120	113	113	14,000	1,130
2003-12-08	121	121	115	115	19,000	1,150
2003-12-05	117	119	117	119	15,000	1,190
2003-12-04	115	117	115	116	18,000	1,160
2003-12-03	115	115	112	112	9,000	1,120
2003-12-02	115	116	114	115	41,000	1,150
2003-12-01	111	114	111	113	14,000	1,130
2003-11-28	114	114	113	113	25,000	1,130
2003-11-27	113	114	113	113	43,000	1,130
2003-11-26	116	116	112	113	53,000	1,130
2003-11-25	115	118	113	113	42,000	1,130
2003-11-21	115	117	113	115	42,000	1,150
2003-11-20	118	120	113	118	31,000	1,180
2003-11-19	116	120	115	115	24,000	1,150
2003-11-18	114	124	114	116	50,000	1,160
2003-11-17	125	125	112	116	36,000	1,160
2003-11-14	134	136	133	133	19,000	1,330
2003-11-13	143	143	143	143	5,000	1,430
2003-11-12	138	138	137	137	23,000	1,370
2003-11-11	143	143	133	143	117,000	1,430
2003-11-10	143	146	142	143	108,000	1,430
2003-11-07	137	142	137	138	42,000	1,380
2003-11-06	141	144	141	143	28,000	1,430
2003-11-05	139	141	136	141	28,000	1,410
2003-11-04	142	145	140	140	42,000	1,400
2003-10-31	142	146	140	144	170,000	1,440
2003-10-30	137	143	135	140	134,000	1,400
2003-10-29	132	137	132	135	19,000	1,350
2003-10-28	128	129	128	129	3,000	1,290
2003-10-27	125	128	125	128	11,000	1,280
2003-10-24	126	130	126	128	19,000	1,280
2003-10-23	135	135	128	128	40,000	1,280
2003-10-22	136	137	135	137	28,000	1,370
2003-10-21	139	139	134	137	72,000	1,370
2003-10-20	138	142	137	141	37,000	1,410
2003-10-17	139	139	135	135	53,000	1,350
2003-10-16	141	141	139	141	50,000	1,410
2003-10-15	139	140	136	136	23,000	1,360
2003-10-14	140	142	138	138	17,000	1,380
2003-10-10	143	144	138	138	36,000	1,380
2003-10-09	138	139	138	139	24,000	1,390
2003-10-08	139	139	139	139	12,000	1,390
2003-10-07	141	145	139	139	52,000	1,390
2003-10-06	135	142	135	140	55,000	1,400
2003-10-03	130	134	126	133	35,000	1,330
2003-10-02	130	132	126	132	5,000	1,320
2003-10-01	131	131	130	131	13,000	1,310
2003-09-30	132	132	131	132	16,000	1,320
2003-09-29	134	134	130	131	17,000	1,310
2003-09-26	124	125	124	125	32,000	1,250
2003-09-25	125	130	121	124	40,000	1,240
2003-09-24	135	135	126	130	41,000	1,300
2003-09-22	142	142	133	136	45,000	1,360
2003-09-19	144	144	142	142	21,000	1,420
2003-09-18	143	143	142	143	19,000	1,430
2003-09-17	145	146	143	145	25,000	1,450
2003-09-16	143	145	143	145	30,000	1,450
2003-09-12	142	142	141	142	11,000	1,420
2003-09-11	141	143	140	141	23,000	1,410
2003-09-10	145	145	142	142	44,000	1,420
2003-09-09	143	145	143	144	45,000	1,440
2003-09-08	142	143	140	143	28,000	1,430
2003-09-05	148	148	145	145	19,000	1,450
2003-09-04	150	151	147	148	38,000	1,480
2003-09-03	154	154	147	152	42,000	1,520
2003-09-02	154	156	151	152	175,000	1,520
2003-09-01	143	146	141	146	67,000	1,460
2003-08-29	143	148	140	145	52,000	1,450
2003-08-28	153	153	146	146	131,000	1,460
2003-08-27	143	162	140	156	687,000	1,560
2003-08-26	135	143	135	143	87,000	1,430
2003-08-25	139	140	138	140	76,000	1,400
2003-08-22	145	148	139	144	235,000	1,440
2003-08-21	135	144	132	140	288,000	1,400
2003-08-20	132	135	129	135	138,000	1,350
2003-08-19	128	133	128	133	212,000	1,330
2003-08-18	125	128	125	126	12,000	1,260
2003-08-15	127	128	125	125	34,000	1,250
2003-08-14	127	127	123	126	23,000	1,260
2003-08-13	125	125	125	125	1,000	1,250
2003-08-12	123	126	118	126	54,000	1,260
2003-08-11	113	121	113	121	27,000	1,210
2003-08-08	117	120	116	116	13,000	1,160
2003-08-07	117	118	116	116	15,000	1,160
2003-08-06	121	121	117	118	15,000	1,180
2003-08-05	126	126	121	121	32,000	1,210
2003-08-04	127	128	125	126	35,000	1,260
2003-08-01	128	128	126	126	70,000	1,260
2003-07-31	130	130	125	128	55,000	1,280
2003-07-30	123	131	121	128	154,000	1,280
2003-07-29	123	129	123	124	248,000	1,240
2003-07-28	116	118	116	118	27,000	1,180
2003-07-25	116	118	116	116	4,000	1,160
2003-07-24	115	116	114	116	24,000	1,160
2003-07-23	113	116	112	116	29,000	1,160
2003-07-22	114	114	110	110	9,000	1,100
2003-07-18	107	111	107	111	19,000	1,110
2003-07-17	112	112	106	107	40,000	1,070
2003-07-16	115	115	114	114	15,000	1,140
2003-07-15	117	119	115	115	44,000	1,150
2003-07-14	116	116	116	116	21,000	1,160
2003-07-11	118	120	116	116	34,000	1,160
2003-07-10	114	117	114	117	58,000	1,170
2003-07-09	119	119	114	114	34,000	1,140
2003-07-08	123	124	118	119	57,000	1,190
2003-07-07	121	122	119	119	40,000	1,190
2003-07-04	130	130	122	122	73,000	1,220
2003-07-03	128	128	125	125	66,000	1,250
2003-07-02	130	130	127	128	89,000	1,280
2003-07-01	125	134	124	126	121,000	1,260
2003-06-30	132	132	125	125	115,000	1,250
2003-06-27	132	133	127	129	355,000	1,290
2003-06-26	122	129	121	122	329,000	1,220
2003-06-25	119	122	118	119	40,000	1,190
2003-06-24	119	120	117	120	30,000	1,200
2003-06-23	118	121	118	120	44,000	1,200
2003-06-20	118	119	116	119	46,000	1,190
2003-06-19	117	119	117	117	30,000	1,170
2003-06-18	122	122	117	120	23,000	1,200
2003-06-17	120	122	116	121	99,000	1,210
2003-06-16	122	123	120	120	60,000	1,200
2003-06-13	122	123	119	122	61,000	1,220
2003-06-12	125	125	119	122	126,000	1,220
2003-06-11	122	128	121	123	264,000	1,230
2003-06-10	120	122	119	122	75,000	1,220
2003-06-09	118	125	118	123	154,000	1,230
2003-06-06	121	121	117	120	53,000	1,200
2003-06-05	115	124	115	120	292,000	1,200
2003-06-04	117	130	111	115	1,276,000	1,150
2003-06-03	98	125	97	117	458,000	1,170
2003-06-02	95	96	95	96	11,000	960
2003-05-30	95	95	93	95	12,000	950
2003-05-29	94	96	94	96	8,000	960
2003-05-28	96	96	95	95	20,000	950
2003-05-27	96	96	95	95	8,000	950
2003-05-26	95	98	95	96	16,000	960
2003-05-23	95	96	93	96	22,000	960
2003-05-22	100	100	95	95	33,000	950
2003-05-21	101	101	93	99	96,000	990
2003-05-20	90	105	90	102	134,000	1,020
2003-05-19	95	95	93	93	19,000	930
2003-05-16	93	96	93	95	21,000	950
2003-05-15	94	96	93	93	23,000	930
2003-05-14	94	94	94	94	1,000	940
2003-05-13	96	96	94	94	39,000	940
2003-05-12	94	95	91	95	66,000	950
2003-05-09	89	97	89	96	66,000	960
2003-05-07	88	88	87	87	17,000	870
2003-05-06	87	89	87	89	14,000	890
2003-05-02	86	86	86	86	2,000	860
2003-05-01	86	86	86	86	22,000	860
2003-04-30	87	87	86	86	4,000	860
2003-04-28	87	90	87	87	21,000	870
2003-04-25	89	89	89	89	1,000	890
2003-04-24	90	90	89	89	5,000	890
2003-04-23	88	88	88	88	5,000	880
2003-04-22	89	89	87	87	2,000	870
2003-04-21	87	87	85	85	5,000	850
2003-04-18	87	87	87	87	4,000	870
2003-04-17	89	89	87	87	6,000	870
2003-04-16	89	89	87	87	7,000	870
2003-04-15	86	89	86	89	7,000	890
2003-04-14	81	86	81	86	50,000	860
2003-04-10	80	80	80	80	3,000	800
2003-04-09	80	80	80	80	2,000	800
2003-04-08	80	80	80	80	11,000	800
2003-04-04	80	82	80	82	12,000	820
2003-04-03	82	82	82	82	8,000	820
2003-04-02	82	82	81	82	8,000	820
2003-04-01	82	82	81	82	6,000	820
2003-03-31	84	86	82	82	4,000	820
2003-03-28	88	88	84	84	13,000	840
2003-03-27	89	89	89	89	6,000	890
2003-03-26	92	92	91	91	7,000	910
2003-03-25	89	96	89	96	61,000	960
2003-03-24	90	91	90	90	13,000	900
2003-03-20	92	92	89	89	8,000	890
2003-03-19	91	92	90	91	13,000	910
2003-03-18	92	92	92	92	6,000	920
2003-03-17	89	90	89	89	39,000	890
2003-03-14	90	90	89	89	45,000	890
2003-03-13	89	90	89	89	57,000	890
2003-03-12	90	90	89	89	61,000	890
2003-03-11	89	89	89	89	114,000	890
2003-03-10	89	91	89	89	61,000	890
2003-03-07	90	90	89	89	50,000	890
2003-03-06	89	91	89	90	24,000	900
2003-03-05	92	92	90	90	13,000	900
2003-03-04	92	92	89	91	16,000	910
2003-03-03	86	89	85	89	9,000	890
2003-02-28	85	86	85	86	15,000	860
2003-02-27	85	85	85	85	10,000	850
2003-02-26	90	90	85	86	21,000	860
2003-02-25	86	86	85	85	7,000	850
2003-02-24	90	90	86	86	10,000	860
2003-02-21	90	91	89	90	18,000	900
2003-02-20	94	94	91	91	13,000	910
2003-02-19	94	95	93	94	39,000	940
2003-02-18	95	95	92	94	42,000	940
2003-02-17	96	96	92	92	71,000	920
2003-02-14	86	92	86	91	86,000	910
2003-02-13	90	92	87	87	167,000	870
2003-02-12	82	87	82	87	109,000	870
2003-02-10	83	83	81	83	11,000	830
2003-02-07	84	84	82	83	19,000	830
2003-02-06	83	84	81	82	13,000	820
2003-02-05	79	82	79	80	9,000	800
2003-02-04	76	83	76	83	14,000	830
2003-02-03	73	75	73	75	6,000	750
2003-01-31	74	74	72	72	7,000	720
2003-01-30	77	77	75	75	5,000	750
2003-01-29	77	78	77	78	14,000	780
2003-01-28	80	80	75	79	22,000	790
2003-01-27	82	82	81	82	28,000	820
2003-01-24	83	84	82	83	37,000	830
2003-01-23	84	85	82	83	34,000	830
2003-01-22	80	85	80	84	59,000	840
2003-01-21	78	81	77	80	62,000	800
2003-01-20	81	81	76	78	27,000	780
2003-01-17	76	79	76	78	17,000	780
2003-01-16	76	80	73	78	83,000	780
2003-01-15	79	80	73	73	137,000	730
2003-01-14	71	76	69	76	164,000	760
2003-01-10	63	70	60	67	66,000	670
2003-01-09	64	64	63	63	5,000	630
2003-01-08	64	64	64	64	4,000	640
2003-01-07	65	65	64	64	20,000	640
2003-01-06	65	65	63	63	10,000	630

分割・併合履歴： [2017-09-27]1株→0.1株