5458 高砂鐵工(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 163 | 166 | 163 | 164 | 17,000 | 1,640 |
| 2004-12-29 | 166 | 166 | 161 | 163 | 33,000 | 1,630 |
| 2004-12-28 | 165 | 165 | 163 | 164 | 36,000 | 1,640 |
| 2004-12-27 | 165 | 166 | 161 | 165 | 110,000 | 1,650 |
| 2004-12-24 | 164 | 165 | 161 | 165 | 69,000 | 1,650 |
| 2004-12-22 | 160 | 162 | 159 | 161 | 45,000 | 1,610 |
| 2004-12-21 | 160 | 160 | 156 | 160 | 39,000 | 1,600 |
| 2004-12-20 | 160 | 160 | 158 | 160 | 31,000 | 1,600 |
| 2004-12-17 | 160 | 160 | 159 | 159 | 20,000 | 1,590 |
| 2004-12-16 | 162 | 162 | 158 | 160 | 45,000 | 1,600 |
| 2004-12-15 | 161 | 161 | 157 | 159 | 23,000 | 1,590 |
| 2004-12-14 | 158 | 159 | 156 | 159 | 47,000 | 1,590 |
| 2004-12-13 | 159 | 159 | 156 | 158 | 30,000 | 1,580 |
| 2004-12-10 | 165 | 165 | 163 | 164 | 19,000 | 1,640 |
| 2004-12-09 | 165 | 165 | 160 | 165 | 31,000 | 1,650 |
| 2004-12-08 | 160 | 163 | 157 | 163 | 34,000 | 1,630 |
| 2004-12-07 | 165 | 165 | 160 | 161 | 31,000 | 1,610 |
| 2004-12-06 | 165 | 169 | 164 | 165 | 40,000 | 1,650 |
| 2004-12-03 | 167 | 168 | 166 | 168 | 66,000 | 1,680 |
| 2004-12-02 | 170 | 170 | 165 | 168 | 184,000 | 1,680 |
| 2004-12-01 | 168 | 170 | 165 | 166 | 157,000 | 1,660 |
| 2004-11-30 | 170 | 171 | 168 | 171 | 379,000 | 1,710 |
| 2004-11-29 | 168 | 169 | 162 | 166 | 329,000 | 1,660 |
| 2004-11-26 | 162 | 167 | 162 | 164 | 151,000 | 1,640 |
| 2004-11-25 | 158 | 168 | 158 | 165 | 279,000 | 1,650 |
| 2004-11-24 | 157 | 157 | 154 | 157 | 32,000 | 1,570 |
| 2004-11-22 | 158 | 158 | 152 | 156 | 77,000 | 1,560 |
| 2004-11-19 | 154 | 157 | 153 | 155 | 86,000 | 1,550 |
| 2004-11-18 | 154 | 154 | 153 | 154 | 6,000 | 1,540 |
| 2004-11-17 | 153 | 154 | 153 | 154 | 16,000 | 1,540 |
| 2004-11-16 | 157 | 157 | 152 | 153 | 23,000 | 1,530 |
| 2004-11-15 | 154 | 154 | 152 | 153 | 13,000 | 1,530 |
| 2004-11-12 | 153 | 153 | 152 | 152 | 10,000 | 1,520 |
| 2004-11-11 | 153 | 154 | 153 | 153 | 23,000 | 1,530 |
| 2004-11-10 | 152 | 153 | 152 | 153 | 48,000 | 1,530 |
| 2004-11-09 | 155 | 155 | 153 | 154 | 31,000 | 1,540 |
| 2004-11-08 | 156 | 156 | 154 | 155 | 42,000 | 1,550 |
| 2004-11-05 | 158 | 158 | 154 | 154 | 26,000 | 1,540 |
| 2004-11-04 | 154 | 157 | 154 | 157 | 28,000 | 1,570 |
| 2004-11-02 | 153 | 155 | 153 | 155 | 12,000 | 1,550 |
| 2004-11-01 | 151 | 154 | 150 | 151 | 12,000 | 1,510 |
| 2004-10-29 | 155 | 155 | 153 | 153 | 18,000 | 1,530 |
| 2004-10-28 | 156 | 156 | 150 | 153 | 63,000 | 1,530 |
| 2004-10-27 | 156 | 158 | 155 | 155 | 23,000 | 1,550 |
| 2004-10-26 | 161 | 162 | 152 | 153 | 64,000 | 1,530 |
| 2004-10-25 | 153 | 167 | 151 | 165 | 86,000 | 1,650 |
| 2004-10-22 | 153 | 157 | 150 | 157 | 11,000 | 1,570 |
| 2004-10-21 | 152 | 154 | 150 | 150 | 34,000 | 1,500 |
| 2004-10-20 | 152 | 153 | 151 | 151 | 54,000 | 1,510 |
| 2004-10-19 | 152 | 157 | 152 | 153 | 5,000 | 1,530 |
| 2004-10-18 | 158 | 158 | 156 | 158 | 20,000 | 1,580 |
| 2004-10-15 | 152 | 158 | 152 | 158 | 49,000 | 1,580 |
| 2004-10-14 | 162 | 163 | 154 | 154 | 47,000 | 1,540 |
| 2004-10-13 | 163 | 164 | 155 | 155 | 30,000 | 1,550 |
| 2004-10-12 | 161 | 165 | 160 | 164 | 66,000 | 1,640 |
| 2004-10-08 | 164 | 164 | 161 | 161 | 28,000 | 1,610 |
| 2004-10-07 | 165 | 166 | 163 | 164 | 62,000 | 1,640 |
| 2004-10-06 | 166 | 167 | 163 | 163 | 78,000 | 1,630 |
| 2004-10-05 | 165 | 167 | 163 | 167 | 205,000 | 1,670 |
| 2004-10-04 | 161 | 167 | 161 | 163 | 233,000 | 1,630 |
| 2004-10-01 | 157 | 159 | 155 | 158 | 51,000 | 1,580 |
| 2004-09-30 | 154 | 156 | 153 | 156 | 19,000 | 1,560 |
| 2004-09-29 | 154 | 160 | 150 | 152 | 129,000 | 1,520 |
| 2004-09-28 | 148 | 152 | 147 | 151 | 30,000 | 1,510 |
| 2004-09-27 | 148 | 148 | 147 | 148 | 12,000 | 1,480 |
| 2004-09-24 | 146 | 147 | 146 | 147 | 20,000 | 1,470 |
| 2004-09-22 | 145 | 148 | 144 | 147 | 40,000 | 1,470 |
| 2004-09-21 | 151 | 151 | 150 | 150 | 15,000 | 1,500 |
| 2004-09-17 | 154 | 154 | 151 | 151 | 8,000 | 1,510 |
| 2004-09-16 | 156 | 156 | 149 | 149 | 48,000 | 1,490 |
| 2004-09-15 | 158 | 158 | 156 | 156 | 13,000 | 1,560 |
| 2004-09-14 | 156 | 158 | 156 | 158 | 22,000 | 1,580 |
| 2004-09-13 | 156 | 156 | 151 | 156 | 19,000 | 1,560 |
| 2004-09-10 | 157 | 157 | 155 | 156 | 10,000 | 1,560 |
| 2004-09-09 | 159 | 159 | 156 | 157 | 15,000 | 1,570 |
| 2004-09-08 | 161 | 161 | 157 | 157 | 18,000 | 1,570 |
| 2004-09-07 | 160 | 160 | 156 | 157 | 25,000 | 1,570 |
| 2004-09-06 | 154 | 157 | 154 | 156 | 27,000 | 1,560 |
| 2004-09-03 | 160 | 161 | 154 | 154 | 42,000 | 1,540 |
| 2004-09-02 | 159 | 159 | 158 | 158 | 48,000 | 1,580 |
| 2004-09-01 | 156 | 159 | 154 | 159 | 22,000 | 1,590 |
| 2004-08-31 | 152 | 156 | 152 | 156 | 7,000 | 1,560 |
| 2004-08-30 | 152 | 155 | 150 | 150 | 25,000 | 1,500 |
| 2004-08-27 | 153 | 157 | 151 | 151 | 33,000 | 1,510 |
| 2004-08-26 | 156 | 156 | 150 | 152 | 16,000 | 1,520 |
| 2004-08-25 | 148 | 157 | 147 | 157 | 23,000 | 1,570 |
| 2004-08-24 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2004-08-23 | 154 | 155 | 153 | 153 | 26,000 | 1,530 |
| 2004-08-20 | 144 | 148 | 142 | 148 | 11,000 | 1,480 |
| 2004-08-19 | 145 | 145 | 142 | 143 | 11,000 | 1,430 |
| 2004-08-18 | 143 | 143 | 141 | 141 | 62,000 | 1,410 |
| 2004-08-17 | 146 | 146 | 144 | 144 | 2,000 | 1,440 |
| 2004-08-16 | 143 | 144 | 143 | 144 | 10,000 | 1,440 |
| 2004-08-13 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2004-08-12 | 142 | 143 | 142 | 143 | 9,000 | 1,430 |
| 2004-08-11 | 147 | 148 | 144 | 144 | 20,000 | 1,440 |
| 2004-08-10 | 138 | 142 | 138 | 142 | 157,000 | 1,420 |
| 2004-08-09 | 143 | 145 | 142 | 142 | 6,000 | 1,420 |
| 2004-08-06 | 148 | 148 | 147 | 147 | 24,000 | 1,470 |
| 2004-08-05 | 149 | 149 | 148 | 149 | 16,000 | 1,490 |
| 2004-08-04 | 150 | 150 | 148 | 148 | 39,000 | 1,480 |
| 2004-08-03 | 151 | 151 | 150 | 150 | 16,000 | 1,500 |
| 2004-08-02 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2004-07-30 | 152 | 154 | 152 | 152 | 14,000 | 1,520 |
| 2004-07-29 | 152 | 152 | 151 | 152 | 20,000 | 1,520 |
| 2004-07-28 | 149 | 153 | 149 | 153 | 19,000 | 1,530 |
| 2004-07-27 | 151 | 152 | 150 | 151 | 31,000 | 1,510 |
| 2004-07-26 | 156 | 156 | 154 | 154 | 20,000 | 1,540 |
| 2004-07-23 | 158 | 158 | 157 | 158 | 7,000 | 1,580 |
| 2004-07-22 | 156 | 159 | 156 | 159 | 14,000 | 1,590 |
| 2004-07-21 | 158 | 163 | 157 | 163 | 36,000 | 1,630 |
| 2004-07-20 | 164 | 164 | 159 | 159 | 16,000 | 1,590 |
| 2004-07-16 | 154 | 163 | 154 | 163 | 11,000 | 1,630 |
| 2004-07-15 | 165 | 165 | 151 | 159 | 60,000 | 1,590 |
| 2004-07-14 | 169 | 169 | 165 | 166 | 105,000 | 1,660 |
| 2004-07-13 | 169 | 169 | 163 | 168 | 196,000 | 1,680 |
| 2004-07-12 | 165 | 173 | 165 | 166 | 251,000 | 1,660 |
| 2004-07-09 | 160 | 163 | 155 | 162 | 138,000 | 1,620 |
| 2004-07-08 | 151 | 155 | 151 | 155 | 17,000 | 1,550 |
| 2004-07-07 | 159 | 160 | 149 | 155 | 66,000 | 1,550 |
| 2004-07-06 | 154 | 168 | 154 | 159 | 327,000 | 1,590 |
| 2004-07-05 | 148 | 154 | 147 | 152 | 57,000 | 1,520 |
| 2004-07-02 | 150 | 150 | 146 | 148 | 66,000 | 1,480 |
| 2004-07-01 | 149 | 152 | 149 | 149 | 34,000 | 1,490 |
| 2004-06-30 | 149 | 149 | 148 | 149 | 19,000 | 1,490 |
| 2004-06-29 | 148 | 149 | 147 | 149 | 34,000 | 1,490 |
| 2004-06-28 | 149 | 149 | 146 | 147 | 13,000 | 1,470 |
| 2004-06-25 | 147 | 150 | 147 | 150 | 28,000 | 1,500 |
| 2004-06-24 | 150 | 150 | 146 | 146 | 17,000 | 1,460 |
| 2004-06-23 | 152 | 152 | 147 | 147 | 10,000 | 1,470 |
| 2004-06-22 | 146 | 147 | 145 | 147 | 23,000 | 1,470 |
| 2004-06-21 | 152 | 153 | 149 | 149 | 58,000 | 1,490 |
| 2004-06-18 | 150 | 154 | 150 | 154 | 26,000 | 1,540 |
| 2004-06-17 | 152 | 152 | 149 | 151 | 13,000 | 1,510 |
| 2004-06-16 | 149 | 151 | 149 | 151 | 19,000 | 1,510 |
| 2004-06-15 | 149 | 151 | 148 | 150 | 45,000 | 1,500 |
| 2004-06-14 | 150 | 150 | 149 | 149 | 13,000 | 1,490 |
| 2004-06-11 | 147 | 150 | 146 | 146 | 19,000 | 1,460 |
| 2004-06-10 | 141 | 148 | 141 | 148 | 31,000 | 1,480 |
| 2004-06-09 | 145 | 145 | 141 | 141 | 7,000 | 1,410 |
| 2004-06-08 | 147 | 147 | 143 | 143 | 16,000 | 1,430 |
| 2004-06-07 | 145 | 147 | 145 | 147 | 13,000 | 1,470 |
| 2004-06-04 | 146 | 146 | 143 | 145 | 4,000 | 1,450 |
| 2004-06-03 | 144 | 152 | 144 | 152 | 30,000 | 1,520 |
| 2004-06-02 | 144 | 144 | 143 | 143 | 7,000 | 1,430 |
| 2004-06-01 | 144 | 145 | 144 | 144 | 5,000 | 1,440 |
| 2004-05-31 | 144 | 144 | 143 | 143 | 15,000 | 1,430 |
| 2004-05-28 | 148 | 148 | 143 | 143 | 4,000 | 1,430 |
| 2004-05-27 | 146 | 148 | 143 | 143 | 14,000 | 1,430 |
| 2004-05-26 | 149 | 149 | 145 | 145 | 8,000 | 1,450 |
| 2004-05-25 | 154 | 157 | 148 | 148 | 25,000 | 1,480 |
| 2004-05-24 | 150 | 155 | 150 | 151 | 33,000 | 1,510 |
| 2004-05-21 | 142 | 150 | 140 | 150 | 42,000 | 1,500 |
| 2004-05-20 | 139 | 140 | 137 | 140 | 11,000 | 1,400 |
| 2004-05-19 | 136 | 136 | 134 | 134 | 2,000 | 1,340 |
| 2004-05-18 | 127 | 138 | 127 | 133 | 14,000 | 1,330 |
| 2004-05-17 | 136 | 136 | 128 | 128 | 44,000 | 1,280 |
| 2004-05-14 | 138 | 148 | 138 | 138 | 10,000 | 1,380 |
| 2004-05-13 | 139 | 139 | 138 | 138 | 24,000 | 1,380 |
| 2004-05-12 | 137 | 139 | 137 | 139 | 4,000 | 1,390 |
| 2004-05-11 | 135 | 135 | 133 | 133 | 33,000 | 1,330 |
| 2004-05-10 | 154 | 154 | 138 | 138 | 47,000 | 1,380 |
| 2004-05-07 | 148 | 155 | 145 | 155 | 80,000 | 1,550 |
| 2004-05-06 | 153 | 156 | 153 | 155 | 58,000 | 1,550 |
| 2004-04-30 | 163 | 163 | 160 | 163 | 35,000 | 1,630 |
| 2004-04-28 | 166 | 167 | 165 | 165 | 46,000 | 1,650 |
| 2004-04-27 | 162 | 164 | 160 | 163 | 34,000 | 1,630 |
| 2004-04-26 | 170 | 170 | 163 | 168 | 43,000 | 1,680 |
| 2004-04-23 | 173 | 173 | 168 | 168 | 47,000 | 1,680 |
| 2004-04-22 | 178 | 178 | 167 | 167 | 192,000 | 1,670 |
| 2004-04-21 | 165 | 177 | 164 | 174 | 365,000 | 1,740 |
| 2004-04-20 | 165 | 165 | 160 | 164 | 12,000 | 1,640 |
| 2004-04-19 | 169 | 169 | 161 | 162 | 51,000 | 1,620 |
| 2004-04-16 | 171 | 171 | 165 | 165 | 76,000 | 1,650 |
| 2004-04-15 | 178 | 179 | 164 | 166 | 240,000 | 1,660 |
| 2004-04-14 | 161 | 185 | 161 | 171 | 375,000 | 1,710 |
| 2004-04-13 | 160 | 164 | 158 | 161 | 49,000 | 1,610 |
| 2004-04-12 | 157 | 164 | 157 | 160 | 67,000 | 1,600 |
| 2004-04-09 | 155 | 159 | 153 | 155 | 59,000 | 1,550 |
| 2004-04-08 | 157 | 161 | 157 | 160 | 62,000 | 1,600 |
| 2004-04-07 | 163 | 163 | 157 | 157 | 111,000 | 1,570 |
| 2004-04-06 | 155 | 164 | 153 | 162 | 298,000 | 1,620 |
| 2004-04-05 | 155 | 156 | 151 | 153 | 102,000 | 1,530 |
| 2004-04-02 | 150 | 150 | 144 | 149 | 69,000 | 1,490 |
| 2004-04-01 | 151 | 152 | 145 | 150 | 124,000 | 1,500 |
| 2004-03-31 | 145 | 152 | 145 | 152 | 64,000 | 1,520 |
| 2004-03-30 | 156 | 158 | 148 | 153 | 71,000 | 1,530 |
| 2004-03-29 | 159 | 160 | 152 | 153 | 84,000 | 1,530 |
| 2004-03-26 | 168 | 168 | 152 | 154 | 147,000 | 1,540 |
| 2004-03-25 | 167 | 175 | 165 | 168 | 444,000 | 1,680 |
| 2004-03-24 | 145 | 165 | 145 | 164 | 531,000 | 1,640 |
| 2004-03-23 | 144 | 144 | 142 | 143 | 37,000 | 1,430 |
| 2004-03-22 | 144 | 144 | 140 | 143 | 42,000 | 1,430 |
| 2004-03-19 | 142 | 142 | 141 | 141 | 31,000 | 1,410 |
| 2004-03-18 | 145 | 146 | 143 | 143 | 42,000 | 1,430 |
| 2004-03-17 | 146 | 146 | 143 | 143 | 27,000 | 1,430 |
| 2004-03-16 | 146 | 147 | 142 | 146 | 89,000 | 1,460 |
| 2004-03-15 | 143 | 148 | 143 | 147 | 85,000 | 1,470 |
| 2004-03-12 | 138 | 140 | 137 | 139 | 76,000 | 1,390 |
| 2004-03-11 | 136 | 143 | 136 | 140 | 64,000 | 1,400 |
| 2004-03-10 | 142 | 143 | 136 | 136 | 68,000 | 1,360 |
| 2004-03-09 | 145 | 145 | 142 | 144 | 74,000 | 1,440 |
| 2004-03-08 | 137 | 145 | 137 | 142 | 172,000 | 1,420 |
| 2004-03-05 | 131 | 135 | 131 | 135 | 52,000 | 1,350 |
| 2004-03-04 | 129 | 131 | 129 | 130 | 29,000 | 1,300 |
| 2004-03-03 | 129 | 130 | 129 | 129 | 21,000 | 1,290 |
| 2004-03-02 | 131 | 132 | 127 | 129 | 54,000 | 1,290 |
| 2004-03-01 | 129 | 131 | 128 | 131 | 44,000 | 1,310 |
| 2004-02-27 | 130 | 130 | 127 | 129 | 86,000 | 1,290 |
| 2004-02-26 | 118 | 129 | 118 | 128 | 87,000 | 1,280 |
| 2004-02-25 | 118 | 119 | 117 | 117 | 15,000 | 1,170 |
| 2004-02-24 | 118 | 120 | 118 | 119 | 7,000 | 1,190 |
| 2004-02-23 | 121 | 122 | 120 | 120 | 5,000 | 1,200 |
| 2004-02-20 | 116 | 120 | 116 | 120 | 56,000 | 1,200 |
| 2004-02-19 | 120 | 120 | 116 | 116 | 75,000 | 1,160 |
| 2004-02-18 | 121 | 121 | 119 | 119 | 15,000 | 1,190 |
| 2004-02-17 | 122 | 122 | 120 | 120 | 20,000 | 1,200 |
| 2004-02-16 | 123 | 123 | 122 | 122 | 2,000 | 1,220 |
| 2004-02-13 | 123 | 123 | 122 | 122 | 5,000 | 1,220 |
| 2004-02-12 | 119 | 120 | 119 | 120 | 8,000 | 1,200 |
| 2004-02-10 | 120 | 123 | 120 | 122 | 36,000 | 1,220 |
| 2004-02-09 | 120 | 124 | 120 | 124 | 17,000 | 1,240 |
| 2004-02-06 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2004-02-05 | 120 | 123 | 120 | 120 | 4,000 | 1,200 |
| 2004-02-04 | 125 | 125 | 116 | 118 | 40,000 | 1,180 |
| 2004-02-03 | 122 | 125 | 119 | 123 | 12,000 | 1,230 |
| 2004-02-02 | 125 | 127 | 122 | 127 | 6,000 | 1,270 |
| 2004-01-30 | 122 | 123 | 122 | 123 | 5,000 | 1,230 |
| 2004-01-29 | 121 | 122 | 121 | 121 | 27,000 | 1,210 |
| 2004-01-28 | 126 | 126 | 123 | 124 | 23,000 | 1,240 |
| 2004-01-27 | 128 | 129 | 127 | 129 | 8,000 | 1,290 |
| 2004-01-26 | 132 | 132 | 129 | 129 | 20,000 | 1,290 |
| 2004-01-23 | 133 | 133 | 128 | 128 | 6,000 | 1,280 |
| 2004-01-22 | 130 | 133 | 130 | 132 | 20,000 | 1,320 |
| 2004-01-21 | 134 | 134 | 131 | 131 | 29,000 | 1,310 |
| 2004-01-20 | 130 | 130 | 127 | 130 | 33,000 | 1,300 |
| 2004-01-19 | 123 | 132 | 123 | 127 | 172,000 | 1,270 |
| 2004-01-16 | 121 | 121 | 120 | 121 | 21,000 | 1,210 |
| 2004-01-15 | 122 | 122 | 120 | 120 | 19,000 | 1,200 |
| 2004-01-14 | 120 | 120 | 119 | 119 | 10,000 | 1,190 |
| 2004-01-13 | 118 | 120 | 118 | 120 | 37,000 | 1,200 |
| 2004-01-09 | 115 | 119 | 115 | 119 | 43,000 | 1,190 |
| 2004-01-08 | 116 | 117 | 115 | 117 | 7,000 | 1,170 |
| 2004-01-07 | 114 | 118 | 114 | 114 | 20,000 | 1,140 |
| 2004-01-06 | 118 | 119 | 115 | 116 | 28,000 | 1,160 |
| 2004-01-05 | 112 | 117 | 112 | 117 | 8,000 | 1,170 |
分割・併合履歴 ： [2017-09-27]1株→0.1株