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