5458 高砂鐵工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 200 | 201 | 200 | 200 | 12,000 | 2,000 |
| 2007-12-27 | 206 | 206 | 199 | 200 | 86,000 | 2,000 |
| 2007-12-26 | 205 | 208 | 204 | 205 | 44,000 | 2,050 |
| 2007-12-25 | 203 | 207 | 200 | 205 | 71,000 | 2,050 |
| 2007-12-21 | 187 | 198 | 183 | 198 | 72,000 | 1,980 |
| 2007-12-20 | 200 | 201 | 189 | 189 | 59,000 | 1,890 |
| 2007-12-19 | 209 | 210 | 199 | 199 | 65,000 | 1,990 |
| 2007-12-18 | 200 | 210 | 197 | 208 | 105,000 | 2,080 |
| 2007-12-17 | 212 | 213 | 206 | 206 | 41,000 | 2,060 |
| 2007-12-14 | 217 | 217 | 205 | 212 | 74,000 | 2,120 |
| 2007-12-13 | 223 | 223 | 213 | 216 | 63,000 | 2,160 |
| 2007-12-12 | 212 | 222 | 210 | 222 | 60,000 | 2,220 |
| 2007-12-11 | 215 | 221 | 215 | 217 | 35,000 | 2,170 |
| 2007-12-10 | 218 | 227 | 213 | 214 | 173,000 | 2,140 |
| 2007-12-07 | 219 | 222 | 216 | 217 | 114,000 | 2,170 |
| 2007-12-06 | 221 | 224 | 213 | 214 | 40,000 | 2,140 |
| 2007-12-05 | 219 | 219 | 210 | 217 | 54,000 | 2,170 |
| 2007-12-04 | 226 | 228 | 218 | 218 | 70,000 | 2,180 |
| 2007-12-03 | 233 | 233 | 219 | 225 | 92,000 | 2,250 |
| 2007-11-30 | 217 | 229 | 217 | 225 | 62,000 | 2,250 |
| 2007-11-29 | 217 | 221 | 214 | 216 | 79,000 | 2,160 |
| 2007-11-28 | 213 | 215 | 210 | 211 | 36,000 | 2,110 |
| 2007-11-27 | 209 | 213 | 205 | 210 | 59,000 | 2,100 |
| 2007-11-26 | 212 | 213 | 210 | 210 | 87,000 | 2,100 |
| 2007-11-22 | 209 | 219 | 201 | 208 | 227,000 | 2,080 |
| 2007-11-21 | 222 | 222 | 214 | 214 | 62,000 | 2,140 |
| 2007-11-20 | 220 | 223 | 212 | 222 | 219,000 | 2,220 |
| 2007-11-19 | 231 | 237 | 224 | 226 | 100,000 | 2,260 |
| 2007-11-16 | 221 | 232 | 219 | 230 | 165,000 | 2,300 |
| 2007-11-15 | 226 | 231 | 222 | 224 | 114,000 | 2,240 |
| 2007-11-14 | 226 | 235 | 224 | 231 | 91,000 | 2,310 |
| 2007-11-13 | 223 | 224 | 218 | 219 | 106,000 | 2,190 |
| 2007-11-12 | 224 | 228 | 217 | 225 | 175,000 | 2,250 |
| 2007-11-09 | 233 | 239 | 233 | 235 | 107,000 | 2,350 |
| 2007-11-08 | 235 | 236 | 227 | 234 | 225,000 | 2,340 |
| 2007-11-07 | 244 | 246 | 241 | 242 | 82,000 | 2,420 |
| 2007-11-06 | 249 | 250 | 241 | 241 | 178,000 | 2,410 |
| 2007-11-05 | 259 | 259 | 250 | 251 | 76,000 | 2,510 |
| 2007-11-02 | 248 | 256 | 247 | 255 | 152,000 | 2,550 |
| 2007-11-01 | 260 | 265 | 256 | 256 | 214,000 | 2,560 |
| 2007-10-31 | 266 | 267 | 256 | 260 | 316,000 | 2,600 |
| 2007-10-30 | 276 | 278 | 262 | 268 | 406,000 | 2,680 |
| 2007-10-29 | 319 | 324 | 265 | 268 | 1,709,000 | 2,680 |
| 2007-10-26 | 302 | 313 | 302 | 309 | 213,000 | 3,090 |
| 2007-10-25 | 313 | 315 | 300 | 300 | 232,000 | 3,000 |
| 2007-10-24 | 322 | 326 | 305 | 313 | 599,000 | 3,130 |
| 2007-10-23 | 305 | 314 | 301 | 314 | 806,000 | 3,140 |
| 2007-10-22 | 269 | 298 | 268 | 298 | 510,000 | 2,980 |
| 2007-10-19 | 300 | 302 | 289 | 289 | 699,000 | 2,890 |
| 2007-10-18 | 280 | 297 | 276 | 296 | 573,000 | 2,960 |
| 2007-10-17 | 288 | 294 | 271 | 282 | 295,000 | 2,820 |
| 2007-10-16 | 275 | 293 | 274 | 287 | 371,000 | 2,870 |
| 2007-10-15 | 272 | 281 | 269 | 280 | 267,000 | 2,800 |
| 2007-10-12 | 269 | 272 | 264 | 264 | 75,000 | 2,640 |
| 2007-10-11 | 276 | 276 | 270 | 271 | 65,000 | 2,710 |
| 2007-10-10 | 273 | 274 | 270 | 273 | 76,000 | 2,730 |
| 2007-10-09 | 275 | 277 | 269 | 269 | 85,000 | 2,690 |
| 2007-10-05 | 277 | 278 | 272 | 272 | 70,000 | 2,720 |
| 2007-10-04 | 282 | 282 | 276 | 278 | 95,000 | 2,780 |
| 2007-10-03 | 280 | 284 | 279 | 280 | 165,000 | 2,800 |
| 2007-10-02 | 275 | 277 | 273 | 276 | 101,000 | 2,760 |
| 2007-10-01 | 273 | 274 | 268 | 270 | 95,000 | 2,700 |
| 2007-09-28 | 281 | 283 | 269 | 274 | 221,000 | 2,740 |
| 2007-09-27 | 293 | 295 | 278 | 278 | 359,000 | 2,780 |
| 2007-09-26 | 253 | 285 | 250 | 283 | 630,000 | 2,830 |
| 2007-09-25 | 260 | 260 | 246 | 250 | 195,000 | 2,500 |
| 2007-09-21 | 248 | 261 | 247 | 255 | 246,000 | 2,550 |
| 2007-09-20 | 243 | 248 | 242 | 248 | 154,000 | 2,480 |
| 2007-09-19 | 235 | 242 | 235 | 239 | 146,000 | 2,390 |
| 2007-09-18 | 243 | 244 | 227 | 228 | 120,000 | 2,280 |
| 2007-09-14 | 245 | 253 | 239 | 243 | 263,000 | 2,430 |
| 2007-09-13 | 250 | 252 | 240 | 240 | 90,000 | 2,400 |
| 2007-09-12 | 262 | 262 | 247 | 248 | 135,000 | 2,480 |
| 2007-09-11 | 259 | 261 | 247 | 257 | 153,000 | 2,570 |
| 2007-09-10 | 255 | 262 | 253 | 260 | 154,000 | 2,600 |
| 2007-09-07 | 277 | 278 | 265 | 270 | 129,000 | 2,700 |
| 2007-09-06 | 269 | 277 | 265 | 277 | 185,000 | 2,770 |
| 2007-09-05 | 290 | 291 | 272 | 274 | 168,000 | 2,740 |
| 2007-09-04 | 290 | 291 | 286 | 287 | 116,000 | 2,870 |
| 2007-09-03 | 285 | 293 | 283 | 289 | 181,000 | 2,890 |
| 2007-08-31 | 276 | 283 | 276 | 283 | 103,000 | 2,830 |
| 2007-08-30 | 288 | 291 | 276 | 277 | 160,000 | 2,770 |
| 2007-08-29 | 274 | 282 | 272 | 281 | 257,000 | 2,810 |
| 2007-08-28 | 293 | 296 | 286 | 291 | 200,000 | 2,910 |
| 2007-08-27 | 297 | 305 | 295 | 298 | 549,000 | 2,980 |
| 2007-08-24 | 285 | 298 | 282 | 294 | 438,000 | 2,940 |
| 2007-08-23 | 280 | 285 | 273 | 284 | 298,000 | 2,840 |
| 2007-08-22 | 275 | 278 | 268 | 272 | 226,000 | 2,720 |
| 2007-08-21 | 266 | 278 | 263 | 271 | 243,000 | 2,710 |
| 2007-08-20 | 267 | 275 | 255 | 261 | 350,000 | 2,610 |
| 2007-08-17 | 276 | 281 | 243 | 253 | 455,000 | 2,530 |
| 2007-08-16 | 285 | 292 | 261 | 281 | 597,000 | 2,810 |
| 2007-08-15 | 290 | 301 | 289 | 289 | 343,000 | 2,890 |
| 2007-08-14 | 286 | 302 | 285 | 297 | 709,000 | 2,970 |
| 2007-08-13 | 305 | 315 | 278 | 281 | 1,065,000 | 2,810 |
| 2007-08-10 | 289 | 302 | 285 | 302 | 320,000 | 3,020 |
| 2007-08-09 | 330 | 334 | 290 | 309 | 686,000 | 3,090 |
| 2007-08-08 | 329 | 364 | 320 | 328 | 3,059,000 | 3,280 |
| 2007-08-07 | 282 | 349 | 280 | 330 | 4,454,000 | 3,300 |
| 2007-08-06 | 261 | 285 | 260 | 274 | 273,000 | 2,740 |
| 2007-08-03 | 272 | 273 | 264 | 269 | 39,000 | 2,690 |
| 2007-08-02 | 278 | 278 | 263 | 267 | 89,000 | 2,670 |
| 2007-08-01 | 280 | 281 | 270 | 270 | 204,000 | 2,700 |
| 2007-07-31 | 276 | 287 | 272 | 280 | 685,000 | 2,800 |
| 2007-07-30 | 253 | 267 | 247 | 267 | 108,000 | 2,670 |
| 2007-07-27 | 254 | 263 | 250 | 258 | 187,000 | 2,580 |
| 2007-07-26 | 273 | 273 | 261 | 268 | 174,000 | 2,680 |
| 2007-07-25 | 270 | 278 | 266 | 277 | 167,000 | 2,770 |
| 2007-07-24 | 290 | 290 | 275 | 280 | 251,000 | 2,800 |
| 2007-07-23 | 284 | 290 | 280 | 290 | 288,000 | 2,900 |
| 2007-07-20 | 290 | 295 | 278 | 288 | 1,120,000 | 2,880 |
| 2007-07-19 | 261 | 292 | 261 | 286 | 1,320,000 | 2,860 |
| 2007-07-18 | 266 | 269 | 259 | 267 | 27,000 | 2,670 |
| 2007-07-17 | 270 | 270 | 253 | 270 | 117,000 | 2,700 |
| 2007-07-13 | 272 | 275 | 267 | 270 | 86,000 | 2,700 |
| 2007-07-12 | 274 | 274 | 261 | 270 | 125,000 | 2,700 |
| 2007-07-11 | 266 | 270 | 264 | 269 | 201,000 | 2,690 |
| 2007-07-10 | 277 | 277 | 269 | 270 | 356,000 | 2,700 |
| 2007-07-09 | 258 | 280 | 257 | 279 | 800,000 | 2,790 |
| 2007-07-06 | 256 | 261 | 252 | 260 | 105,000 | 2,600 |
| 2007-07-05 | 249 | 256 | 249 | 255 | 84,000 | 2,550 |
| 2007-07-04 | 252 | 252 | 248 | 248 | 34,000 | 2,480 |
| 2007-07-03 | 257 | 257 | 250 | 250 | 31,000 | 2,500 |
| 2007-07-02 | 252 | 257 | 249 | 253 | 55,000 | 2,530 |
| 2007-06-29 | 253 | 253 | 250 | 250 | 25,000 | 2,500 |
| 2007-06-28 | 254 | 255 | 248 | 253 | 33,000 | 2,530 |
| 2007-06-27 | 255 | 256 | 251 | 255 | 36,000 | 2,550 |
| 2007-06-26 | 259 | 259 | 253 | 258 | 37,000 | 2,580 |
| 2007-06-25 | 260 | 261 | 256 | 260 | 39,000 | 2,600 |
| 2007-06-22 | 259 | 260 | 255 | 260 | 45,000 | 2,600 |
| 2007-06-21 | 255 | 259 | 253 | 259 | 74,000 | 2,590 |
| 2007-06-20 | 255 | 265 | 250 | 260 | 331,000 | 2,600 |
| 2007-06-19 | 253 | 253 | 248 | 250 | 143,000 | 2,500 |
| 2007-06-18 | 255 | 256 | 250 | 250 | 93,000 | 2,500 |
| 2007-06-15 | 249 | 250 | 247 | 250 | 36,000 | 2,500 |
| 2007-06-14 | 246 | 250 | 245 | 248 | 40,000 | 2,480 |
| 2007-06-13 | 244 | 244 | 242 | 244 | 13,000 | 2,440 |
| 2007-06-12 | 242 | 245 | 236 | 245 | 46,000 | 2,450 |
| 2007-06-11 | 250 | 251 | 243 | 243 | 26,000 | 2,430 |
| 2007-06-08 | 250 | 250 | 243 | 243 | 39,000 | 2,430 |
| 2007-06-07 | 252 | 255 | 250 | 253 | 35,000 | 2,530 |
| 2007-06-06 | 255 | 255 | 250 | 255 | 73,000 | 2,550 |
| 2007-06-05 | 258 | 258 | 253 | 257 | 37,000 | 2,570 |
| 2007-06-04 | 254 | 258 | 249 | 256 | 98,000 | 2,560 |
| 2007-06-01 | 250 | 253 | 250 | 252 | 17,000 | 2,520 |
| 2007-05-31 | 248 | 252 | 248 | 250 | 30,000 | 2,500 |
| 2007-05-30 | 253 | 253 | 247 | 250 | 6,000 | 2,500 |
| 2007-05-29 | 254 | 254 | 249 | 253 | 41,000 | 2,530 |
| 2007-05-28 | 252 | 254 | 250 | 254 | 28,000 | 2,540 |
| 2007-05-25 | 250 | 253 | 247 | 252 | 27,000 | 2,520 |
| 2007-05-24 | 254 | 255 | 246 | 253 | 68,000 | 2,530 |
| 2007-05-23 | 253 | 255 | 250 | 255 | 49,000 | 2,550 |
| 2007-05-22 | 246 | 254 | 240 | 254 | 39,000 | 2,540 |
| 2007-05-21 | 249 | 254 | 238 | 246 | 44,000 | 2,460 |
| 2007-05-18 | 253 | 253 | 245 | 250 | 47,000 | 2,500 |
| 2007-05-17 | 258 | 260 | 256 | 258 | 51,000 | 2,580 |
| 2007-05-16 | 255 | 259 | 240 | 259 | 88,000 | 2,590 |
| 2007-05-15 | 254 | 257 | 250 | 256 | 112,000 | 2,560 |
| 2007-05-14 | 254 | 257 | 250 | 254 | 71,000 | 2,540 |
| 2007-05-11 | 254 | 257 | 251 | 257 | 30,000 | 2,570 |
| 2007-05-10 | 260 | 261 | 255 | 259 | 40,000 | 2,590 |
| 2007-05-09 | 257 | 262 | 257 | 260 | 77,000 | 2,600 |
| 2007-05-08 | 260 | 263 | 257 | 262 | 138,000 | 2,620 |
| 2007-05-07 | 257 | 260 | 255 | 260 | 236,000 | 2,600 |
| 2007-05-02 | 254 | 257 | 249 | 256 | 142,000 | 2,560 |
| 2007-05-01 | 236 | 255 | 234 | 255 | 169,000 | 2,550 |
| 2007-04-27 | 240 | 244 | 236 | 239 | 196,000 | 2,390 |
| 2007-04-26 | 218 | 260 | 218 | 250 | 314,000 | 2,500 |
| 2007-04-25 | 209 | 219 | 209 | 217 | 49,000 | 2,170 |
| 2007-04-24 | 211 | 215 | 209 | 209 | 28,000 | 2,090 |
| 2007-04-23 | 215 | 215 | 212 | 212 | 16,000 | 2,120 |
| 2007-04-20 | 225 | 225 | 210 | 214 | 20,000 | 2,140 |
| 2007-04-19 | 224 | 225 | 212 | 224 | 60,000 | 2,240 |
| 2007-04-18 | 223 | 226 | 220 | 223 | 24,000 | 2,230 |
| 2007-04-17 | 228 | 229 | 225 | 225 | 19,000 | 2,250 |
| 2007-04-16 | 229 | 229 | 225 | 226 | 20,000 | 2,260 |
| 2007-04-13 | 229 | 229 | 224 | 229 | 11,000 | 2,290 |
| 2007-04-12 | 230 | 230 | 228 | 229 | 10,000 | 2,290 |
| 2007-04-11 | 230 | 233 | 228 | 229 | 28,000 | 2,290 |
| 2007-04-10 | 227 | 234 | 227 | 231 | 37,000 | 2,310 |
| 2007-04-09 | 228 | 229 | 227 | 227 | 13,000 | 2,270 |
| 2007-04-06 | 228 | 229 | 227 | 227 | 11,000 | 2,270 |
| 2007-04-05 | 230 | 230 | 227 | 229 | 19,000 | 2,290 |
| 2007-04-04 | 233 | 233 | 227 | 229 | 70,000 | 2,290 |
| 2007-04-03 | 227 | 231 | 227 | 227 | 20,000 | 2,270 |
| 2007-04-02 | 233 | 233 | 228 | 230 | 36,000 | 2,300 |
| 2007-03-30 | 235 | 236 | 232 | 232 | 31,000 | 2,320 |
| 2007-03-29 | 235 | 235 | 231 | 234 | 40,000 | 2,340 |
| 2007-03-28 | 242 | 242 | 235 | 237 | 47,000 | 2,370 |
| 2007-03-27 | 239 | 243 | 239 | 242 | 20,000 | 2,420 |
| 2007-03-26 | 244 | 248 | 240 | 243 | 53,000 | 2,430 |
| 2007-03-23 | 245 | 246 | 243 | 243 | 22,000 | 2,430 |
| 2007-03-22 | 247 | 250 | 243 | 243 | 98,000 | 2,430 |
| 2007-03-20 | 243 | 245 | 241 | 242 | 42,000 | 2,420 |
| 2007-03-19 | 239 | 245 | 239 | 242 | 80,000 | 2,420 |
| 2007-03-16 | 255 | 255 | 248 | 248 | 29,000 | 2,480 |
| 2007-03-15 | 250 | 256 | 248 | 254 | 102,000 | 2,540 |
| 2007-03-14 | 248 | 254 | 240 | 246 | 213,000 | 2,460 |
| 2007-03-13 | 266 | 267 | 259 | 263 | 170,000 | 2,630 |
| 2007-03-12 | 261 | 268 | 261 | 266 | 215,000 | 2,660 |
| 2007-03-09 | 263 | 265 | 258 | 260 | 217,000 | 2,600 |
| 2007-03-08 | 245 | 260 | 244 | 259 | 200,000 | 2,590 |
| 2007-03-07 | 258 | 261 | 241 | 241 | 264,000 | 2,410 |
| 2007-03-06 | 221 | 244 | 221 | 243 | 183,000 | 2,430 |
| 2007-03-05 | 235 | 238 | 217 | 218 | 135,000 | 2,180 |
| 2007-03-02 | 240 | 248 | 231 | 240 | 244,000 | 2,400 |
| 2007-03-01 | 242 | 242 | 233 | 234 | 50,000 | 2,340 |
| 2007-02-28 | 226 | 243 | 221 | 242 | 74,000 | 2,420 |
| 2007-02-27 | 264 | 264 | 251 | 251 | 119,000 | 2,510 |
| 2007-02-26 | 255 | 264 | 255 | 263 | 283,000 | 2,630 |
| 2007-02-23 | 262 | 264 | 255 | 260 | 132,000 | 2,600 |
| 2007-02-22 | 270 | 271 | 258 | 260 | 384,000 | 2,600 |
| 2007-02-21 | 270 | 274 | 254 | 266 | 797,000 | 2,660 |
| 2007-02-20 | 246 | 260 | 242 | 260 | 663,000 | 2,600 |
| 2007-02-19 | 230 | 241 | 229 | 241 | 156,000 | 2,410 |
| 2007-02-16 | 230 | 231 | 228 | 230 | 45,000 | 2,300 |
| 2007-02-15 | 232 | 233 | 226 | 229 | 47,000 | 2,290 |
| 2007-02-14 | 233 | 235 | 229 | 233 | 97,000 | 2,330 |
| 2007-02-13 | 229 | 233 | 228 | 233 | 68,000 | 2,330 |
| 2007-02-09 | 230 | 233 | 228 | 232 | 24,000 | 2,320 |
| 2007-02-08 | 237 | 238 | 228 | 230 | 157,000 | 2,300 |
| 2007-02-07 | 227 | 230 | 223 | 229 | 100,000 | 2,290 |
| 2007-02-06 | 223 | 227 | 222 | 225 | 72,000 | 2,250 |
| 2007-02-05 | 225 | 226 | 222 | 223 | 28,000 | 2,230 |
| 2007-02-02 | 227 | 229 | 224 | 225 | 78,000 | 2,250 |
| 2007-02-01 | 233 | 233 | 223 | 229 | 74,000 | 2,290 |
| 2007-01-31 | 235 | 235 | 227 | 232 | 155,000 | 2,320 |
| 2007-01-30 | 232 | 244 | 222 | 234 | 656,000 | 2,340 |
| 2007-01-29 | 225 | 234 | 224 | 232 | 162,000 | 2,320 |
| 2007-01-26 | 226 | 226 | 220 | 224 | 58,000 | 2,240 |
| 2007-01-25 | 236 | 238 | 227 | 227 | 64,000 | 2,270 |
| 2007-01-24 | 238 | 239 | 232 | 233 | 244,000 | 2,330 |
| 2007-01-23 | 224 | 236 | 224 | 235 | 187,000 | 2,350 |
| 2007-01-22 | 220 | 228 | 220 | 224 | 124,000 | 2,240 |
| 2007-01-19 | 223 | 225 | 222 | 222 | 13,000 | 2,220 |
| 2007-01-18 | 220 | 224 | 217 | 223 | 102,000 | 2,230 |
| 2007-01-17 | 223 | 223 | 215 | 220 | 87,000 | 2,200 |
| 2007-01-16 | 222 | 226 | 221 | 223 | 46,000 | 2,230 |
| 2007-01-15 | 216 | 220 | 214 | 220 | 30,000 | 2,200 |
| 2007-01-12 | 215 | 217 | 211 | 216 | 70,000 | 2,160 |
| 2007-01-11 | 217 | 220 | 215 | 216 | 26,000 | 2,160 |
| 2007-01-10 | 222 | 222 | 213 | 216 | 83,000 | 2,160 |
| 2007-01-09 | 219 | 226 | 219 | 225 | 35,000 | 2,250 |
| 2007-01-05 | 229 | 230 | 219 | 225 | 91,000 | 2,250 |
| 2007-01-04 | 234 | 243 | 228 | 229 | 69,000 | 2,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
