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