5458 高砂鐵工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 258 | 258 | 256 | 256 | 43,000 | 2,560 |
| 2005-12-29 | 261 | 261 | 255 | 255 | 114,000 | 2,550 |
| 2005-12-28 | 257 | 260 | 256 | 258 | 64,000 | 2,580 |
| 2005-12-27 | 256 | 258 | 254 | 256 | 73,000 | 2,560 |
| 2005-12-26 | 259 | 260 | 255 | 255 | 157,000 | 2,550 |
| 2005-12-22 | 264 | 264 | 260 | 260 | 67,000 | 2,600 |
| 2005-12-21 | 262 | 270 | 261 | 264 | 120,000 | 2,640 |
| 2005-12-20 | 265 | 267 | 258 | 261 | 62,000 | 2,610 |
| 2005-12-19 | 260 | 269 | 260 | 269 | 70,000 | 2,690 |
| 2005-12-16 | 258 | 265 | 258 | 258 | 66,000 | 2,580 |
| 2005-12-15 | 266 | 267 | 262 | 262 | 69,000 | 2,620 |
| 2005-12-14 | 274 | 275 | 266 | 267 | 283,000 | 2,670 |
| 2005-12-13 | 261 | 266 | 259 | 266 | 128,000 | 2,660 |
| 2005-12-12 | 258 | 263 | 258 | 260 | 87,000 | 2,600 |
| 2005-12-09 | 259 | 263 | 255 | 257 | 66,000 | 2,570 |
| 2005-12-08 | 267 | 268 | 256 | 259 | 165,000 | 2,590 |
| 2005-12-07 | 266 | 271 | 262 | 270 | 252,000 | 2,700 |
| 2005-12-06 | 260 | 264 | 259 | 263 | 86,000 | 2,630 |
| 2005-12-05 | 259 | 264 | 256 | 259 | 113,000 | 2,590 |
| 2005-12-02 | 256 | 259 | 254 | 255 | 99,000 | 2,550 |
| 2005-12-01 | 255 | 257 | 253 | 254 | 94,000 | 2,540 |
| 2005-11-30 | 256 | 257 | 254 | 254 | 80,000 | 2,540 |
| 2005-11-29 | 255 | 260 | 254 | 255 | 141,000 | 2,550 |
| 2005-11-28 | 259 | 262 | 256 | 257 | 56,000 | 2,570 |
| 2005-11-25 | 263 | 263 | 256 | 261 | 50,000 | 2,610 |
| 2005-11-24 | 265 | 266 | 261 | 261 | 22,000 | 2,610 |
| 2005-11-22 | 268 | 269 | 261 | 261 | 32,000 | 2,610 |
| 2005-11-21 | 258 | 276 | 258 | 267 | 168,000 | 2,670 |
| 2005-11-18 | 262 | 262 | 257 | 260 | 85,000 | 2,600 |
| 2005-11-17 | 258 | 260 | 255 | 259 | 20,000 | 2,590 |
| 2005-11-16 | 253 | 255 | 253 | 254 | 62,000 | 2,540 |
| 2005-11-15 | 261 | 263 | 253 | 253 | 77,000 | 2,530 |
| 2005-11-14 | 264 | 264 | 261 | 261 | 32,000 | 2,610 |
| 2005-11-11 | 261 | 266 | 261 | 264 | 34,000 | 2,640 |
| 2005-11-10 | 272 | 273 | 260 | 261 | 96,000 | 2,610 |
| 2005-11-09 | 273 | 273 | 269 | 271 | 118,000 | 2,710 |
| 2005-11-08 | 263 | 274 | 261 | 273 | 241,000 | 2,730 |
| 2005-11-07 | 263 | 265 | 260 | 261 | 67,000 | 2,610 |
| 2005-11-04 | 270 | 270 | 261 | 263 | 99,000 | 2,630 |
| 2005-11-02 | 257 | 262 | 257 | 258 | 62,000 | 2,580 |
| 2005-11-01 | 256 | 260 | 256 | 258 | 69,000 | 2,580 |
| 2005-10-31 | 259 | 259 | 254 | 256 | 24,000 | 2,560 |
| 2005-10-28 | 257 | 257 | 255 | 255 | 22,000 | 2,550 |
| 2005-10-27 | 257 | 262 | 257 | 258 | 45,000 | 2,580 |
| 2005-10-26 | 260 | 262 | 255 | 256 | 35,000 | 2,560 |
| 2005-10-25 | 255 | 257 | 252 | 252 | 71,000 | 2,520 |
| 2005-10-24 | 265 | 265 | 252 | 254 | 45,000 | 2,540 |
| 2005-10-21 | 271 | 271 | 265 | 265 | 35,000 | 2,650 |
| 2005-10-20 | 266 | 273 | 266 | 270 | 95,000 | 2,700 |
| 2005-10-19 | 272 | 272 | 264 | 269 | 127,000 | 2,690 |
| 2005-10-18 | 255 | 270 | 254 | 267 | 149,000 | 2,670 |
| 2005-10-17 | 255 | 256 | 252 | 255 | 134,000 | 2,550 |
| 2005-10-14 | 259 | 263 | 256 | 257 | 86,000 | 2,570 |
| 2005-10-13 | 260 | 264 | 260 | 261 | 32,000 | 2,610 |
| 2005-10-12 | 270 | 273 | 265 | 266 | 52,000 | 2,660 |
| 2005-10-11 | 264 | 268 | 261 | 268 | 46,000 | 2,680 |
| 2005-10-07 | 260 | 264 | 260 | 264 | 40,000 | 2,640 |
| 2005-10-06 | 264 | 264 | 261 | 261 | 53,000 | 2,610 |
| 2005-10-05 | 265 | 268 | 263 | 268 | 53,000 | 2,680 |
| 2005-10-04 | 269 | 269 | 264 | 268 | 48,000 | 2,680 |
| 2005-10-03 | 269 | 269 | 263 | 267 | 74,000 | 2,670 |
| 2005-09-30 | 279 | 279 | 270 | 272 | 103,000 | 2,720 |
| 2005-09-29 | 285 | 285 | 276 | 276 | 266,000 | 2,760 |
| 2005-09-28 | 276 | 276 | 269 | 276 | 203,000 | 2,760 |
| 2005-09-27 | 280 | 285 | 275 | 275 | 205,000 | 2,750 |
| 2005-09-26 | 280 | 280 | 275 | 276 | 133,000 | 2,760 |
| 2005-09-22 | 281 | 282 | 269 | 279 | 191,000 | 2,790 |
| 2005-09-21 | 290 | 291 | 280 | 283 | 160,000 | 2,830 |
| 2005-09-20 | 292 | 293 | 289 | 290 | 159,000 | 2,900 |
| 2005-09-16 | 298 | 298 | 288 | 289 | 349,000 | 2,890 |
| 2005-09-15 | 281 | 298 | 281 | 298 | 583,000 | 2,980 |
| 2005-09-14 | 276 | 285 | 276 | 280 | 192,000 | 2,800 |
| 2005-09-13 | 273 | 290 | 271 | 278 | 310,000 | 2,780 |
| 2005-09-12 | 279 | 280 | 269 | 271 | 137,000 | 2,710 |
| 2005-09-09 | 274 | 276 | 269 | 270 | 146,000 | 2,700 |
| 2005-09-08 | 277 | 279 | 270 | 274 | 255,000 | 2,740 |
| 2005-09-07 | 296 | 298 | 276 | 278 | 827,000 | 2,780 |
| 2005-09-06 | 296 | 334 | 276 | 276 | 10,263,000 | 2,760 |
| 2005-09-05 | 264 | 278 | 262 | 276 | 804,000 | 2,760 |
| 2005-09-02 | 266 | 266 | 261 | 264 | 96,000 | 2,640 |
| 2005-09-01 | 265 | 268 | 262 | 266 | 171,000 | 2,660 |
| 2005-08-31 | 269 | 272 | 263 | 263 | 187,000 | 2,630 |
| 2005-08-30 | 264 | 272 | 260 | 271 | 322,000 | 2,710 |
| 2005-08-29 | 262 | 265 | 258 | 262 | 159,000 | 2,620 |
| 2005-08-26 | 254 | 265 | 254 | 260 | 327,000 | 2,600 |
| 2005-08-25 | 264 | 264 | 252 | 255 | 301,000 | 2,550 |
| 2005-08-24 | 267 | 268 | 256 | 265 | 681,000 | 2,650 |
| 2005-08-23 | 266 | 296 | 263 | 272 | 7,449,000 | 2,720 |
| 2005-08-22 | 245 | 259 | 245 | 258 | 372,000 | 2,580 |
| 2005-08-19 | 248 | 253 | 245 | 246 | 92,000 | 2,460 |
| 2005-08-18 | 248 | 254 | 247 | 247 | 197,000 | 2,470 |
| 2005-08-17 | 253 | 254 | 246 | 249 | 144,000 | 2,490 |
| 2005-08-16 | 256 | 257 | 250 | 250 | 222,000 | 2,500 |
| 2005-08-15 | 253 | 255 | 249 | 253 | 109,000 | 2,530 |
| 2005-08-12 | 248 | 256 | 245 | 248 | 229,000 | 2,480 |
| 2005-08-11 | 263 | 263 | 245 | 246 | 977,000 | 2,460 |
| 2005-08-10 | 234 | 275 | 230 | 257 | 2,709,000 | 2,570 |
| 2005-08-09 | 226 | 233 | 226 | 231 | 166,000 | 2,310 |
| 2005-08-08 | 216 | 228 | 208 | 228 | 258,000 | 2,280 |
| 2005-08-05 | 220 | 233 | 219 | 223 | 250,000 | 2,230 |
| 2005-08-04 | 225 | 228 | 214 | 219 | 244,000 | 2,190 |
| 2005-08-03 | 237 | 237 | 228 | 230 | 285,000 | 2,300 |
| 2005-08-02 | 247 | 249 | 235 | 237 | 521,000 | 2,370 |
| 2005-08-01 | 246 | 259 | 239 | 244 | 1,386,000 | 2,440 |
| 2005-07-29 | 246 | 252 | 235 | 235 | 654,000 | 2,350 |
| 2005-07-28 | 259 | 261 | 240 | 241 | 1,289,000 | 2,410 |
| 2005-07-27 | 298 | 300 | 258 | 261 | 2,747,000 | 2,610 |
| 2005-07-26 | 283 | 327 | 275 | 298 | 8,466,000 | 2,980 |
| 2005-07-25 | 233 | 268 | 220 | 267 | 1,500,000 | 2,670 |
| 2005-07-22 | 260 | 269 | 235 | 239 | 2,621,000 | 2,390 |
| 2005-07-21 | 240 | 247 | 210 | 240 | 1,214,000 | 2,400 |
| 2005-07-20 | 195 | 243 | 195 | 232 | 1,597,000 | 2,320 |
| 2005-07-19 | 197 | 197 | 194 | 195 | 19,000 | 1,950 |
| 2005-07-15 | 197 | 198 | 194 | 194 | 26,000 | 1,940 |
| 2005-07-14 | 196 | 197 | 195 | 197 | 37,000 | 1,970 |
| 2005-07-13 | 197 | 197 | 193 | 194 | 45,000 | 1,940 |
| 2005-07-12 | 203 | 203 | 191 | 198 | 89,000 | 1,980 |
| 2005-07-11 | 195 | 204 | 191 | 203 | 76,000 | 2,030 |
| 2005-07-08 | 196 | 196 | 193 | 195 | 23,000 | 1,950 |
| 2005-07-07 | 198 | 199 | 196 | 196 | 31,000 | 1,960 |
| 2005-07-06 | 193 | 205 | 190 | 200 | 299,000 | 2,000 |
| 2005-07-05 | 190 | 191 | 188 | 190 | 34,000 | 1,900 |
| 2005-07-04 | 194 | 194 | 192 | 193 | 17,000 | 1,930 |
| 2005-07-01 | 191 | 193 | 191 | 192 | 27,000 | 1,920 |
| 2005-06-30 | 190 | 191 | 188 | 191 | 13,000 | 1,910 |
| 2005-06-29 | 192 | 193 | 190 | 190 | 13,000 | 1,900 |
| 2005-06-28 | 186 | 190 | 186 | 188 | 18,000 | 1,880 |
| 2005-06-27 | 186 | 189 | 186 | 186 | 25,000 | 1,860 |
| 2005-06-24 | 188 | 190 | 188 | 190 | 17,000 | 1,900 |
| 2005-06-23 | 191 | 193 | 188 | 190 | 13,000 | 1,900 |
| 2005-06-22 | 195 | 195 | 193 | 193 | 10,000 | 1,930 |
| 2005-06-21 | 195 | 195 | 194 | 195 | 17,000 | 1,950 |
| 2005-06-20 | 198 | 200 | 196 | 198 | 33,000 | 1,980 |
| 2005-06-17 | 194 | 198 | 193 | 195 | 60,000 | 1,950 |
| 2005-06-16 | 192 | 194 | 189 | 191 | 36,000 | 1,910 |
| 2005-06-15 | 190 | 192 | 186 | 189 | 32,000 | 1,890 |
| 2005-06-14 | 190 | 190 | 188 | 189 | 17,000 | 1,890 |
| 2005-06-13 | 186 | 191 | 186 | 191 | 18,000 | 1,910 |
| 2005-06-10 | 193 | 193 | 190 | 190 | 15,000 | 1,900 |
| 2005-06-09 | 190 | 190 | 186 | 186 | 27,000 | 1,860 |
| 2005-06-08 | 186 | 191 | 184 | 185 | 34,000 | 1,850 |
| 2005-06-07 | 190 | 190 | 181 | 181 | 34,000 | 1,810 |
| 2005-06-06 | 191 | 192 | 191 | 192 | 10,000 | 1,920 |
| 2005-06-03 | 190 | 191 | 190 | 190 | 10,000 | 1,900 |
| 2005-06-02 | 193 | 193 | 192 | 193 | 30,000 | 1,930 |
| 2005-06-01 | 190 | 193 | 188 | 193 | 15,000 | 1,930 |
| 2005-05-31 | 187 | 189 | 186 | 189 | 17,000 | 1,890 |
| 2005-05-30 | 190 | 190 | 185 | 188 | 14,000 | 1,880 |
| 2005-05-27 | 179 | 186 | 179 | 185 | 23,000 | 1,850 |
| 2005-05-26 | 183 | 183 | 175 | 175 | 34,000 | 1,750 |
| 2005-05-25 | 191 | 191 | 185 | 186 | 44,000 | 1,860 |
| 2005-05-24 | 197 | 197 | 193 | 193 | 11,000 | 1,930 |
| 2005-05-23 | 198 | 198 | 195 | 195 | 29,000 | 1,950 |
| 2005-05-20 | 199 | 201 | 197 | 200 | 32,000 | 2,000 |
| 2005-05-19 | 196 | 203 | 193 | 197 | 80,000 | 1,970 |
| 2005-05-18 | 194 | 194 | 188 | 191 | 14,000 | 1,910 |
| 2005-05-17 | 201 | 201 | 190 | 190 | 21,000 | 1,900 |
| 2005-05-16 | 200 | 201 | 198 | 198 | 26,000 | 1,980 |
| 2005-05-13 | 204 | 206 | 200 | 200 | 53,000 | 2,000 |
| 2005-05-12 | 214 | 214 | 205 | 206 | 18,000 | 2,060 |
| 2005-05-11 | 212 | 212 | 206 | 210 | 39,000 | 2,100 |
| 2005-05-10 | 215 | 215 | 210 | 212 | 45,000 | 2,120 |
| 2005-05-09 | 204 | 218 | 204 | 214 | 143,000 | 2,140 |
| 2005-05-06 | 203 | 204 | 200 | 200 | 33,000 | 2,000 |
| 2005-05-02 | 200 | 204 | 200 | 203 | 18,000 | 2,030 |
| 2005-04-28 | 202 | 202 | 201 | 202 | 5,000 | 2,020 |
| 2005-04-27 | 197 | 199 | 195 | 199 | 38,000 | 1,990 |
| 2005-04-26 | 200 | 202 | 198 | 198 | 44,000 | 1,980 |
| 2005-04-25 | 201 | 201 | 200 | 200 | 37,000 | 2,000 |
| 2005-04-22 | 203 | 206 | 200 | 201 | 70,000 | 2,010 |
| 2005-04-21 | 191 | 201 | 191 | 198 | 104,000 | 1,980 |
| 2005-04-20 | 206 | 209 | 206 | 206 | 57,000 | 2,060 |
| 2005-04-19 | 193 | 206 | 193 | 200 | 74,000 | 2,000 |
| 2005-04-18 | 188 | 198 | 188 | 190 | 93,000 | 1,900 |
| 2005-04-15 | 191 | 202 | 191 | 202 | 92,000 | 2,020 |
| 2005-04-14 | 209 | 209 | 201 | 203 | 104,000 | 2,030 |
| 2005-04-13 | 220 | 220 | 210 | 214 | 89,000 | 2,140 |
| 2005-04-12 | 227 | 230 | 223 | 224 | 68,000 | 2,240 |
| 2005-04-11 | 229 | 230 | 227 | 229 | 34,000 | 2,290 |
| 2005-04-08 | 227 | 233 | 227 | 229 | 80,000 | 2,290 |
| 2005-04-07 | 230 | 232 | 226 | 226 | 69,000 | 2,260 |
| 2005-04-06 | 229 | 230 | 226 | 227 | 54,000 | 2,270 |
| 2005-04-05 | 228 | 230 | 227 | 227 | 24,000 | 2,270 |
| 2005-04-04 | 227 | 233 | 227 | 229 | 59,000 | 2,290 |
| 2005-04-01 | 222 | 231 | 220 | 227 | 61,000 | 2,270 |
| 2005-03-31 | 215 | 221 | 215 | 221 | 54,000 | 2,210 |
| 2005-03-30 | 223 | 223 | 217 | 219 | 80,000 | 2,190 |
| 2005-03-29 | 232 | 234 | 225 | 225 | 64,000 | 2,250 |
| 2005-03-28 | 239 | 242 | 236 | 237 | 40,000 | 2,370 |
| 2005-03-25 | 242 | 246 | 238 | 246 | 72,000 | 2,460 |
| 2005-03-24 | 245 | 245 | 241 | 241 | 53,000 | 2,410 |
| 2005-03-23 | 244 | 249 | 241 | 243 | 125,000 | 2,430 |
| 2005-03-22 | 249 | 249 | 240 | 243 | 97,000 | 2,430 |
| 2005-03-18 | 241 | 242 | 238 | 240 | 64,000 | 2,400 |
| 2005-03-17 | 235 | 242 | 235 | 240 | 82,000 | 2,400 |
| 2005-03-16 | 238 | 242 | 234 | 236 | 110,000 | 2,360 |
| 2005-03-15 | 246 | 246 | 236 | 239 | 223,000 | 2,390 |
| 2005-03-14 | 252 | 253 | 245 | 249 | 183,000 | 2,490 |
| 2005-03-11 | 244 | 253 | 244 | 250 | 210,000 | 2,500 |
| 2005-03-10 | 245 | 245 | 239 | 243 | 139,000 | 2,430 |
| 2005-03-09 | 243 | 246 | 236 | 245 | 122,000 | 2,450 |
| 2005-03-08 | 242 | 247 | 241 | 245 | 103,000 | 2,450 |
| 2005-03-07 | 248 | 250 | 242 | 244 | 103,000 | 2,440 |
| 2005-03-04 | 251 | 252 | 243 | 246 | 126,000 | 2,460 |
| 2005-03-03 | 248 | 255 | 246 | 250 | 260,000 | 2,500 |
| 2005-03-02 | 253 | 254 | 240 | 245 | 200,000 | 2,450 |
| 2005-03-01 | 242 | 253 | 242 | 253 | 186,000 | 2,530 |
| 2005-02-28 | 237 | 250 | 236 | 244 | 184,000 | 2,440 |
| 2005-02-25 | 239 | 241 | 234 | 237 | 106,000 | 2,370 |
| 2005-02-24 | 241 | 245 | 238 | 239 | 126,000 | 2,390 |
| 2005-02-23 | 234 | 234 | 225 | 231 | 154,000 | 2,310 |
| 2005-02-22 | 244 | 247 | 237 | 237 | 173,000 | 2,370 |
| 2005-02-21 | 246 | 254 | 240 | 245 | 244,000 | 2,450 |
| 2005-02-18 | 255 | 257 | 245 | 246 | 385,000 | 2,460 |
| 2005-02-17 | 241 | 262 | 240 | 260 | 868,000 | 2,600 |
| 2005-02-16 | 260 | 262 | 237 | 238 | 587,000 | 2,380 |
| 2005-02-15 | 272 | 273 | 245 | 257 | 1,105,000 | 2,570 |
| 2005-02-14 | 240 | 297 | 240 | 287 | 2,710,000 | 2,870 |
| 2005-02-10 | 232 | 240 | 225 | 231 | 891,000 | 2,310 |
| 2005-02-09 | 214 | 236 | 214 | 234 | 1,202,000 | 2,340 |
| 2005-02-08 | 220 | 222 | 212 | 212 | 455,000 | 2,120 |
| 2005-02-07 | 220 | 224 | 201 | 217 | 1,204,000 | 2,170 |
| 2005-02-04 | 184 | 213 | 184 | 210 | 1,902,000 | 2,100 |
| 2005-02-03 | 182 | 184 | 179 | 183 | 224,000 | 1,830 |
| 2005-02-02 | 172 | 182 | 172 | 180 | 168,000 | 1,800 |
| 2005-02-01 | 177 | 177 | 173 | 175 | 104,000 | 1,750 |
| 2005-01-31 | 177 | 177 | 174 | 176 | 52,000 | 1,760 |
| 2005-01-28 | 177 | 177 | 173 | 175 | 20,000 | 1,750 |
| 2005-01-27 | 177 | 178 | 175 | 175 | 69,000 | 1,750 |
| 2005-01-26 | 177 | 177 | 175 | 175 | 65,000 | 1,750 |
| 2005-01-25 | 178 | 179 | 170 | 174 | 118,000 | 1,740 |
| 2005-01-24 | 168 | 180 | 168 | 179 | 278,000 | 1,790 |
| 2005-01-21 | 166 | 168 | 166 | 166 | 33,000 | 1,660 |
| 2005-01-20 | 170 | 170 | 169 | 169 | 13,000 | 1,690 |
| 2005-01-19 | 169 | 171 | 169 | 169 | 39,000 | 1,690 |
| 2005-01-18 | 171 | 171 | 168 | 169 | 44,000 | 1,690 |
| 2005-01-17 | 167 | 171 | 167 | 171 | 43,000 | 1,710 |
| 2005-01-14 | 171 | 173 | 170 | 170 | 55,000 | 1,700 |
| 2005-01-13 | 173 | 174 | 172 | 172 | 76,000 | 1,720 |
| 2005-01-12 | 175 | 175 | 173 | 175 | 145,000 | 1,750 |
| 2005-01-11 | 171 | 177 | 170 | 176 | 263,000 | 1,760 |
| 2005-01-07 | 172 | 172 | 167 | 170 | 121,000 | 1,700 |
| 2005-01-06 | 167 | 173 | 167 | 172 | 162,000 | 1,720 |
| 2005-01-05 | 166 | 166 | 164 | 165 | 54,000 | 1,650 |
| 2005-01-04 | 167 | 167 | 166 | 166 | 20,000 | 1,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
