5458 高砂鐵工(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 236 | 243 | 234 | 239 | 103,000 | 2,390 |
| 2006-12-28 | 241 | 245 | 228 | 244 | 172,000 | 2,440 |
| 2006-12-27 | 249 | 256 | 223 | 238 | 502,000 | 2,380 |
| 2006-12-26 | 227 | 241 | 224 | 241 | 285,000 | 2,410 |
| 2006-12-25 | 238 | 238 | 222 | 226 | 147,000 | 2,260 |
| 2006-12-22 | 241 | 241 | 220 | 233 | 489,000 | 2,330 |
| 2006-12-21 | 239 | 249 | 234 | 245 | 1,361,000 | 2,450 |
| 2006-12-20 | 217 | 235 | 214 | 235 | 421,000 | 2,350 |
| 2006-12-19 | 207 | 234 | 207 | 218 | 225,000 | 2,180 |
| 2006-12-18 | 202 | 208 | 202 | 208 | 66,000 | 2,080 |
| 2006-12-15 | 200 | 202 | 200 | 201 | 55,000 | 2,010 |
| 2006-12-14 | 202 | 202 | 199 | 199 | 11,000 | 1,990 |
| 2006-12-13 | 195 | 199 | 195 | 199 | 46,000 | 1,990 |
| 2006-12-12 | 198 | 203 | 196 | 200 | 74,000 | 2,000 |
| 2006-12-11 | 194 | 197 | 193 | 197 | 40,000 | 1,970 |
| 2006-12-08 | 193 | 195 | 191 | 192 | 34,000 | 1,920 |
| 2006-12-07 | 193 | 193 | 191 | 192 | 18,000 | 1,920 |
| 2006-12-06 | 190 | 192 | 190 | 192 | 11,000 | 1,920 |
| 2006-12-05 | 191 | 195 | 190 | 190 | 18,000 | 1,900 |
| 2006-12-04 | 187 | 190 | 187 | 190 | 22,000 | 1,900 |
| 2006-12-01 | 189 | 189 | 187 | 187 | 6,000 | 1,870 |
| 2006-11-30 | 187 | 188 | 185 | 187 | 22,000 | 1,870 |
| 2006-11-29 | 187 | 187 | 186 | 186 | 11,000 | 1,860 |
| 2006-11-28 | 183 | 187 | 183 | 186 | 7,000 | 1,860 |
| 2006-11-27 | 179 | 183 | 179 | 183 | 9,000 | 1,830 |
| 2006-11-24 | 182 | 182 | 177 | 177 | 32,000 | 1,770 |
| 2006-11-22 | 187 | 187 | 183 | 183 | 6,000 | 1,830 |
| 2006-11-21 | 182 | 190 | 182 | 182 | 78,000 | 1,820 |
| 2006-11-20 | 181 | 190 | 181 | 190 | 28,000 | 1,900 |
| 2006-11-17 | 181 | 191 | 181 | 191 | 19,000 | 1,910 |
| 2006-11-16 | 180 | 181 | 180 | 181 | 23,000 | 1,810 |
| 2006-11-15 | 186 | 186 | 182 | 182 | 28,000 | 1,820 |
| 2006-11-14 | 182 | 185 | 182 | 185 | 46,000 | 1,850 |
| 2006-11-13 | 183 | 184 | 176 | 182 | 33,000 | 1,820 |
| 2006-11-10 | 183 | 184 | 183 | 184 | 8,000 | 1,840 |
| 2006-11-09 | 187 | 188 | 185 | 185 | 69,000 | 1,850 |
| 2006-11-08 | 186 | 187 | 186 | 187 | 15,000 | 1,870 |
| 2006-11-07 | 186 | 187 | 186 | 187 | 17,000 | 1,870 |
| 2006-11-06 | 186 | 187 | 186 | 187 | 8,000 | 1,870 |
| 2006-11-02 | 191 | 191 | 188 | 188 | 4,000 | 1,880 |
| 2006-11-01 | 192 | 192 | 188 | 188 | 9,000 | 1,880 |
| 2006-10-31 | 187 | 191 | 187 | 190 | 35,000 | 1,900 |
| 2006-10-30 | 186 | 188 | 186 | 188 | 11,000 | 1,880 |
| 2006-10-27 | 191 | 191 | 189 | 189 | 6,000 | 1,890 |
| 2006-10-26 | 190 | 192 | 190 | 191 | 7,000 | 1,910 |
| 2006-10-25 | 191 | 194 | 191 | 191 | 22,000 | 1,910 |
| 2006-10-24 | 191 | 193 | 190 | 191 | 26,000 | 1,910 |
| 2006-10-23 | 187 | 190 | 187 | 190 | 40,000 | 1,900 |
| 2006-10-20 | 188 | 190 | 188 | 190 | 42,000 | 1,900 |
| 2006-10-19 | 189 | 190 | 188 | 189 | 12,000 | 1,890 |
| 2006-10-18 | 186 | 191 | 186 | 191 | 22,000 | 1,910 |
| 2006-10-17 | 189 | 192 | 188 | 188 | 10,000 | 1,880 |
| 2006-10-16 | 187 | 189 | 186 | 189 | 27,000 | 1,890 |
| 2006-10-13 | 184 | 187 | 184 | 186 | 23,000 | 1,860 |
| 2006-10-12 | 177 | 184 | 177 | 184 | 28,000 | 1,840 |
| 2006-10-11 | 186 | 186 | 175 | 186 | 73,000 | 1,860 |
| 2006-10-10 | 188 | 191 | 186 | 186 | 32,000 | 1,860 |
| 2006-10-06 | 190 | 193 | 186 | 189 | 77,000 | 1,890 |
| 2006-10-05 | 193 | 194 | 191 | 191 | 28,000 | 1,910 |
| 2006-10-04 | 194 | 194 | 189 | 190 | 31,000 | 1,900 |
| 2006-10-03 | 194 | 195 | 190 | 195 | 31,000 | 1,950 |
| 2006-10-02 | 195 | 196 | 192 | 194 | 20,000 | 1,940 |
| 2006-09-29 | 190 | 196 | 190 | 193 | 40,000 | 1,930 |
| 2006-09-28 | 190 | 190 | 188 | 190 | 31,000 | 1,900 |
| 2006-09-27 | 187 | 190 | 185 | 190 | 43,000 | 1,900 |
| 2006-09-26 | 190 | 190 | 186 | 188 | 24,000 | 1,880 |
| 2006-09-25 | 193 | 193 | 189 | 189 | 29,000 | 1,890 |
| 2006-09-22 | 194 | 195 | 193 | 195 | 70,000 | 1,950 |
| 2006-09-21 | 201 | 203 | 197 | 197 | 21,000 | 1,970 |
| 2006-09-20 | 200 | 200 | 195 | 199 | 18,000 | 1,990 |
| 2006-09-19 | 203 | 205 | 202 | 203 | 18,000 | 2,030 |
| 2006-09-15 | 209 | 209 | 207 | 207 | 11,000 | 2,070 |
| 2006-09-14 | 210 | 217 | 208 | 211 | 22,000 | 2,110 |
| 2006-09-13 | 219 | 222 | 206 | 208 | 70,000 | 2,080 |
| 2006-09-12 | 221 | 224 | 217 | 219 | 64,000 | 2,190 |
| 2006-09-11 | 217 | 232 | 217 | 220 | 176,000 | 2,200 |
| 2006-09-08 | 213 | 216 | 211 | 215 | 93,000 | 2,150 |
| 2006-09-07 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2006-09-06 | 216 | 217 | 213 | 216 | 47,000 | 2,160 |
| 2006-09-05 | 214 | 219 | 213 | 218 | 93,000 | 2,180 |
| 2006-09-04 | 212 | 216 | 211 | 216 | 105,000 | 2,160 |
| 2006-09-01 | 210 | 210 | 205 | 207 | 89,000 | 2,070 |
| 2006-08-31 | 206 | 228 | 206 | 214 | 586,000 | 2,140 |
| 2006-08-30 | 203 | 205 | 193 | 204 | 95,000 | 2,040 |
| 2006-08-29 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
| 2006-08-28 | 204 | 206 | 201 | 201 | 23,000 | 2,010 |
| 2006-08-25 | 204 | 206 | 203 | 205 | 30,000 | 2,050 |
| 2006-08-24 | 204 | 204 | 204 | 204 | 6,000 | 2,040 |
| 2006-08-23 | 206 | 206 | 203 | 204 | 27,000 | 2,040 |
| 2006-08-22 | 205 | 210 | 201 | 207 | 65,000 | 2,070 |
| 2006-08-21 | 208 | 209 | 205 | 205 | 16,000 | 2,050 |
| 2006-08-18 | 210 | 210 | 208 | 208 | 13,000 | 2,080 |
| 2006-08-17 | 201 | 208 | 201 | 207 | 76,000 | 2,070 |
| 2006-08-16 | 204 | 205 | 201 | 201 | 20,000 | 2,010 |
| 2006-08-15 | 202 | 202 | 198 | 202 | 39,000 | 2,020 |
| 2006-08-14 | 205 | 205 | 201 | 202 | 19,000 | 2,020 |
| 2006-08-11 | 205 | 207 | 201 | 205 | 20,000 | 2,050 |
| 2006-08-10 | 207 | 207 | 204 | 204 | 11,000 | 2,040 |
| 2006-08-09 | 208 | 208 | 203 | 206 | 10,000 | 2,060 |
| 2006-08-08 | 200 | 209 | 200 | 207 | 8,000 | 2,070 |
| 2006-08-07 | 205 | 205 | 200 | 200 | 25,000 | 2,000 |
| 2006-08-04 | 208 | 209 | 203 | 205 | 79,000 | 2,050 |
| 2006-08-03 | 212 | 212 | 203 | 208 | 153,000 | 2,080 |
| 2006-08-02 | 190 | 215 | 186 | 198 | 383,000 | 1,980 |
| 2006-08-01 | 191 | 191 | 186 | 191 | 39,000 | 1,910 |
| 2006-07-31 | 186 | 190 | 186 | 188 | 26,000 | 1,880 |
| 2006-07-28 | 195 | 195 | 181 | 185 | 128,000 | 1,850 |
| 2006-07-27 | 190 | 195 | 186 | 195 | 14,000 | 1,950 |
| 2006-07-26 | 192 | 194 | 189 | 194 | 12,000 | 1,940 |
| 2006-07-25 | 194 | 203 | 192 | 195 | 27,000 | 1,950 |
| 2006-07-24 | 183 | 195 | 181 | 195 | 28,000 | 1,950 |
| 2006-07-21 | 188 | 190 | 187 | 188 | 6,000 | 1,880 |
| 2006-07-20 | 197 | 198 | 187 | 193 | 67,000 | 1,930 |
| 2006-07-19 | 186 | 186 | 176 | 177 | 122,000 | 1,770 |
| 2006-07-18 | 189 | 189 | 182 | 183 | 50,000 | 1,830 |
| 2006-07-14 | 200 | 201 | 187 | 199 | 21,000 | 1,990 |
| 2006-07-13 | 202 | 210 | 200 | 200 | 31,000 | 2,000 |
| 2006-07-12 | 209 | 210 | 207 | 210 | 36,000 | 2,100 |
| 2006-07-11 | 216 | 216 | 206 | 214 | 34,000 | 2,140 |
| 2006-07-10 | 207 | 217 | 203 | 216 | 34,000 | 2,160 |
| 2006-07-07 | 218 | 218 | 212 | 212 | 68,000 | 2,120 |
| 2006-07-06 | 204 | 214 | 204 | 209 | 35,000 | 2,090 |
| 2006-07-05 | 213 | 214 | 212 | 214 | 20,000 | 2,140 |
| 2006-07-04 | 216 | 217 | 215 | 216 | 56,000 | 2,160 |
| 2006-07-03 | 219 | 220 | 216 | 219 | 74,000 | 2,190 |
| 2006-06-30 | 216 | 220 | 213 | 220 | 185,000 | 2,200 |
| 2006-06-29 | 212 | 219 | 208 | 219 | 69,000 | 2,190 |
| 2006-06-28 | 205 | 212 | 204 | 212 | 45,000 | 2,120 |
| 2006-06-27 | 205 | 232 | 205 | 211 | 311,000 | 2,110 |
| 2006-06-26 | 201 | 205 | 201 | 205 | 16,000 | 2,050 |
| 2006-06-23 | 202 | 205 | 200 | 205 | 41,000 | 2,050 |
| 2006-06-22 | 201 | 209 | 200 | 209 | 106,000 | 2,090 |
| 2006-06-21 | 196 | 204 | 195 | 199 | 55,000 | 1,990 |
| 2006-06-20 | 199 | 199 | 195 | 195 | 19,000 | 1,950 |
| 2006-06-19 | 200 | 203 | 200 | 201 | 21,000 | 2,010 |
| 2006-06-16 | 192 | 200 | 192 | 200 | 67,000 | 2,000 |
| 2006-06-15 | 189 | 189 | 185 | 187 | 39,000 | 1,870 |
| 2006-06-14 | 177 | 185 | 176 | 185 | 29,000 | 1,850 |
| 2006-06-13 | 181 | 186 | 180 | 185 | 53,000 | 1,850 |
| 2006-06-12 | 179 | 185 | 179 | 184 | 62,000 | 1,840 |
| 2006-06-09 | 178 | 185 | 178 | 184 | 27,000 | 1,840 |
| 2006-06-08 | 190 | 190 | 178 | 178 | 75,000 | 1,780 |
| 2006-06-07 | 190 | 194 | 186 | 189 | 37,000 | 1,890 |
| 2006-06-06 | 196 | 196 | 186 | 190 | 36,000 | 1,900 |
| 2006-06-05 | 201 | 201 | 196 | 198 | 24,000 | 1,980 |
| 2006-06-02 | 201 | 201 | 181 | 199 | 112,000 | 1,990 |
| 2006-06-01 | 200 | 208 | 198 | 198 | 40,000 | 1,980 |
| 2006-05-31 | 206 | 207 | 201 | 201 | 39,000 | 2,010 |
| 2006-05-30 | 219 | 219 | 210 | 210 | 32,000 | 2,100 |
| 2006-05-29 | 226 | 226 | 215 | 221 | 44,000 | 2,210 |
| 2006-05-26 | 224 | 226 | 221 | 226 | 12,000 | 2,260 |
| 2006-05-25 | 218 | 220 | 218 | 220 | 26,000 | 2,200 |
| 2006-05-24 | 223 | 223 | 218 | 220 | 33,000 | 2,200 |
| 2006-05-23 | 225 | 225 | 220 | 220 | 14,000 | 2,200 |
| 2006-05-22 | 232 | 232 | 225 | 225 | 41,000 | 2,250 |
| 2006-05-19 | 230 | 230 | 228 | 230 | 4,000 | 2,300 |
| 2006-05-18 | 219 | 228 | 219 | 228 | 29,000 | 2,280 |
| 2006-05-17 | 227 | 234 | 218 | 234 | 47,000 | 2,340 |
| 2006-05-16 | 237 | 237 | 222 | 227 | 66,000 | 2,270 |
| 2006-05-15 | 236 | 237 | 231 | 235 | 33,000 | 2,350 |
| 2006-05-12 | 240 | 241 | 233 | 241 | 53,000 | 2,410 |
| 2006-05-11 | 239 | 243 | 238 | 243 | 87,000 | 2,430 |
| 2006-05-10 | 240 | 245 | 238 | 240 | 42,000 | 2,400 |
| 2006-05-09 | 241 | 245 | 241 | 243 | 12,000 | 2,430 |
| 2006-05-08 | 243 | 243 | 241 | 241 | 7,000 | 2,410 |
| 2006-05-02 | 238 | 243 | 237 | 241 | 20,000 | 2,410 |
| 2006-05-01 | 243 | 244 | 237 | 240 | 44,000 | 2,400 |
| 2006-04-28 | 249 | 249 | 240 | 243 | 47,000 | 2,430 |
| 2006-04-27 | 245 | 248 | 243 | 248 | 22,000 | 2,480 |
| 2006-04-26 | 242 | 250 | 242 | 248 | 33,000 | 2,480 |
| 2006-04-25 | 235 | 245 | 235 | 245 | 38,000 | 2,450 |
| 2006-04-24 | 238 | 238 | 232 | 233 | 39,000 | 2,330 |
| 2006-04-21 | 241 | 243 | 239 | 239 | 81,000 | 2,390 |
| 2006-04-20 | 243 | 246 | 240 | 241 | 94,000 | 2,410 |
| 2006-04-19 | 249 | 249 | 243 | 244 | 25,000 | 2,440 |
| 2006-04-18 | 245 | 248 | 238 | 246 | 63,000 | 2,460 |
| 2006-04-17 | 249 | 251 | 245 | 245 | 39,000 | 2,450 |
| 2006-04-14 | 254 | 254 | 248 | 249 | 46,000 | 2,490 |
| 2006-04-13 | 251 | 253 | 249 | 253 | 67,000 | 2,530 |
| 2006-04-12 | 256 | 257 | 252 | 254 | 48,000 | 2,540 |
| 2006-04-11 | 254 | 257 | 252 | 256 | 74,000 | 2,560 |
| 2006-04-10 | 251 | 254 | 250 | 253 | 70,000 | 2,530 |
| 2006-04-07 | 257 | 257 | 247 | 251 | 109,000 | 2,510 |
| 2006-04-06 | 258 | 258 | 253 | 254 | 92,000 | 2,540 |
| 2006-04-05 | 256 | 261 | 253 | 254 | 115,000 | 2,540 |
| 2006-04-04 | 253 | 257 | 252 | 255 | 97,000 | 2,550 |
| 2006-04-03 | 253 | 260 | 250 | 260 | 232,000 | 2,600 |
| 2006-03-31 | 264 | 265 | 251 | 252 | 274,000 | 2,520 |
| 2006-03-30 | 273 | 275 | 262 | 262 | 191,000 | 2,620 |
| 2006-03-29 | 270 | 274 | 261 | 272 | 212,000 | 2,720 |
| 2006-03-28 | 278 | 279 | 267 | 274 | 226,000 | 2,740 |
| 2006-03-27 | 282 | 282 | 271 | 276 | 465,000 | 2,760 |
| 2006-03-24 | 274 | 289 | 272 | 273 | 1,818,000 | 2,730 |
| 2006-03-23 | 258 | 276 | 256 | 274 | 1,198,000 | 2,740 |
| 2006-03-22 | 242 | 252 | 240 | 252 | 146,000 | 2,520 |
| 2006-03-20 | 233 | 238 | 233 | 237 | 36,000 | 2,370 |
| 2006-03-17 | 231 | 234 | 229 | 233 | 57,000 | 2,330 |
| 2006-03-16 | 233 | 233 | 229 | 229 | 32,000 | 2,290 |
| 2006-03-15 | 229 | 239 | 229 | 236 | 50,000 | 2,360 |
| 2006-03-14 | 230 | 231 | 229 | 229 | 64,000 | 2,290 |
| 2006-03-13 | 230 | 233 | 230 | 231 | 85,000 | 2,310 |
| 2006-03-10 | 231 | 231 | 227 | 229 | 47,000 | 2,290 |
| 2006-03-09 | 227 | 230 | 225 | 229 | 30,000 | 2,290 |
| 2006-03-08 | 227 | 231 | 225 | 231 | 21,000 | 2,310 |
| 2006-03-07 | 226 | 227 | 221 | 226 | 41,000 | 2,260 |
| 2006-03-06 | 220 | 228 | 220 | 227 | 114,000 | 2,270 |
| 2006-03-03 | 229 | 229 | 225 | 227 | 55,000 | 2,270 |
| 2006-03-02 | 240 | 240 | 231 | 231 | 39,000 | 2,310 |
| 2006-03-01 | 243 | 244 | 232 | 236 | 59,000 | 2,360 |
| 2006-02-28 | 250 | 250 | 244 | 245 | 77,000 | 2,450 |
| 2006-02-27 | 234 | 244 | 234 | 240 | 125,000 | 2,400 |
| 2006-02-24 | 231 | 231 | 228 | 230 | 31,000 | 2,300 |
| 2006-02-23 | 230 | 233 | 226 | 232 | 22,000 | 2,320 |
| 2006-02-22 | 215 | 242 | 215 | 232 | 61,000 | 2,320 |
| 2006-02-21 | 202 | 218 | 202 | 218 | 82,000 | 2,180 |
| 2006-02-20 | 215 | 219 | 201 | 211 | 87,000 | 2,110 |
| 2006-02-17 | 230 | 230 | 221 | 223 | 61,000 | 2,230 |
| 2006-02-16 | 241 | 243 | 232 | 232 | 13,000 | 2,320 |
| 2006-02-15 | 248 | 249 | 243 | 244 | 30,000 | 2,440 |
| 2006-02-14 | 238 | 243 | 221 | 243 | 83,000 | 2,430 |
| 2006-02-13 | 252 | 252 | 239 | 241 | 75,000 | 2,410 |
| 2006-02-10 | 254 | 254 | 250 | 253 | 16,000 | 2,530 |
| 2006-02-09 | 257 | 260 | 254 | 254 | 15,000 | 2,540 |
| 2006-02-08 | 261 | 261 | 256 | 256 | 75,000 | 2,560 |
| 2006-02-07 | 263 | 263 | 256 | 260 | 39,000 | 2,600 |
| 2006-02-06 | 256 | 262 | 255 | 262 | 108,000 | 2,620 |
| 2006-02-03 | 254 | 258 | 254 | 255 | 36,000 | 2,550 |
| 2006-02-02 | 260 | 261 | 253 | 259 | 79,000 | 2,590 |
| 2006-02-01 | 260 | 262 | 256 | 261 | 33,000 | 2,610 |
| 2006-01-31 | 262 | 262 | 258 | 260 | 54,000 | 2,600 |
| 2006-01-30 | 256 | 260 | 255 | 260 | 55,000 | 2,600 |
| 2006-01-27 | 252 | 255 | 250 | 254 | 68,000 | 2,540 |
| 2006-01-26 | 247 | 248 | 247 | 247 | 31,000 | 2,470 |
| 2006-01-25 | 245 | 252 | 244 | 247 | 60,000 | 2,470 |
| 2006-01-24 | 240 | 245 | 240 | 244 | 29,000 | 2,440 |
| 2006-01-23 | 250 | 250 | 240 | 240 | 68,000 | 2,400 |
| 2006-01-20 | 247 | 257 | 246 | 254 | 111,000 | 2,540 |
| 2006-01-19 | 234 | 253 | 212 | 244 | 86,000 | 2,440 |
| 2006-01-18 | 260 | 260 | 217 | 235 | 155,000 | 2,350 |
| 2006-01-17 | 265 | 266 | 260 | 260 | 78,000 | 2,600 |
| 2006-01-16 | 266 | 266 | 264 | 265 | 46,000 | 2,650 |
| 2006-01-13 | 265 | 266 | 263 | 265 | 47,000 | 2,650 |
| 2006-01-12 | 263 | 265 | 261 | 265 | 150,000 | 2,650 |
| 2006-01-11 | 262 | 263 | 261 | 261 | 27,000 | 2,610 |
| 2006-01-10 | 267 | 267 | 261 | 261 | 156,000 | 2,610 |
| 2006-01-06 | 260 | 268 | 260 | 263 | 227,000 | 2,630 |
| 2006-01-05 | 258 | 261 | 258 | 258 | 162,000 | 2,580 |
| 2006-01-04 | 258 | 259 | 255 | 257 | 62,000 | 2,570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
