5458 高砂鐵工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 55 | 56 | 55 | 56 | 10,000 | 560 |
| 2008-12-29 | 56 | 56 | 55 | 56 | 8,000 | 560 |
| 2008-12-26 | 55 | 56 | 55 | 56 | 12,000 | 560 |
| 2008-12-24 | 61 | 61 | 56 | 56 | 9,000 | 560 |
| 2008-12-22 | 60 | 60 | 56 | 57 | 10,000 | 570 |
| 2008-12-19 | 56 | 60 | 55 | 60 | 14,000 | 600 |
| 2008-12-18 | 57 | 58 | 57 | 58 | 3,000 | 580 |
| 2008-12-17 | 60 | 60 | 58 | 59 | 10,000 | 590 |
| 2008-12-15 | 57 | 59 | 55 | 59 | 6,000 | 590 |
| 2008-12-12 | 60 | 60 | 56 | 56 | 8,000 | 560 |
| 2008-12-11 | 58 | 62 | 58 | 60 | 5,000 | 600 |
| 2008-12-10 | 58 | 58 | 55 | 58 | 13,000 | 580 |
| 2008-12-09 | 60 | 60 | 57 | 57 | 11,000 | 570 |
| 2008-12-08 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2008-12-05 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2008-12-04 | 63 | 63 | 60 | 60 | 5,000 | 600 |
| 2008-12-02 | 60 | 64 | 60 | 64 | 10,000 | 640 |
| 2008-12-01 | 62 | 64 | 62 | 64 | 2,000 | 640 |
| 2008-11-28 | 64 | 64 | 63 | 64 | 4,000 | 640 |
| 2008-11-27 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2008-11-26 | 64 | 64 | 64 | 64 | 5,000 | 640 |
| 2008-11-25 | 62 | 66 | 62 | 65 | 16,000 | 650 |
| 2008-11-21 | 62 | 66 | 62 | 66 | 10,000 | 660 |
| 2008-11-20 | 66 | 66 | 62 | 62 | 9,000 | 620 |
| 2008-11-19 | 68 | 68 | 61 | 61 | 12,000 | 610 |
| 2008-11-18 | 68 | 69 | 68 | 69 | 3,000 | 690 |
| 2008-11-17 | 65 | 72 | 65 | 72 | 3,000 | 720 |
| 2008-11-14 | 70 | 70 | 68 | 68 | 2,000 | 680 |
| 2008-11-13 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2008-11-12 | 74 | 74 | 72 | 72 | 14,000 | 720 |
| 2008-11-10 | 75 | 77 | 75 | 77 | 2,000 | 770 |
| 2008-11-07 | 76 | 76 | 75 | 75 | 2,000 | 750 |
| 2008-11-06 | 77 | 78 | 77 | 78 | 2,000 | 780 |
| 2008-11-05 | 82 | 82 | 76 | 81 | 36,000 | 810 |
| 2008-11-04 | 71 | 77 | 71 | 77 | 14,000 | 770 |
| 2008-10-31 | 72 | 76 | 72 | 76 | 18,000 | 760 |
| 2008-10-30 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2008-10-29 | 75 | 75 | 65 | 70 | 36,000 | 700 |
| 2008-10-28 | 70 | 74 | 70 | 70 | 14,000 | 700 |
| 2008-10-27 | 70 | 71 | 70 | 71 | 14,000 | 710 |
| 2008-10-24 | 79 | 79 | 67 | 73 | 17,000 | 730 |
| 2008-10-22 | 82 | 82 | 75 | 75 | 2,000 | 750 |
| 2008-10-21 | 73 | 82 | 73 | 82 | 15,000 | 820 |
| 2008-10-20 | 69 | 77 | 69 | 77 | 12,000 | 770 |
| 2008-10-17 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2008-10-16 | 73 | 73 | 68 | 72 | 10,000 | 720 |
| 2008-10-15 | 74 | 80 | 67 | 80 | 16,000 | 800 |
| 2008-10-14 | 70 | 79 | 68 | 74 | 52,000 | 740 |
| 2008-10-10 | 58 | 62 | 55 | 62 | 24,000 | 620 |
| 2008-10-09 | 58 | 62 | 56 | 58 | 58,000 | 580 |
| 2008-10-08 | 57 | 67 | 56 | 57 | 65,000 | 570 |
| 2008-10-07 | 50 | 68 | 50 | 68 | 96,000 | 680 |
| 2008-10-06 | 75 | 75 | 60 | 60 | 29,000 | 600 |
| 2008-10-03 | 78 | 78 | 74 | 75 | 59,000 | 750 |
| 2008-10-02 | 78 | 78 | 78 | 78 | 11,000 | 780 |
| 2008-10-01 | 81 | 81 | 79 | 79 | 14,000 | 790 |
| 2008-09-30 | 74 | 78 | 74 | 78 | 14,000 | 780 |
| 2008-09-29 | 88 | 88 | 81 | 81 | 11,000 | 810 |
| 2008-09-26 | 85 | 88 | 85 | 88 | 6,000 | 880 |
| 2008-09-25 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2008-09-24 | 88 | 88 | 85 | 88 | 12,000 | 880 |
| 2008-09-22 | 90 | 92 | 88 | 88 | 20,000 | 880 |
| 2008-09-19 | 87 | 91 | 87 | 87 | 22,000 | 870 |
| 2008-09-18 | 86 | 86 | 83 | 86 | 13,000 | 860 |
| 2008-09-17 | 86 | 91 | 86 | 89 | 23,000 | 890 |
| 2008-09-16 | 92 | 92 | 86 | 86 | 23,000 | 860 |
| 2008-09-12 | 93 | 95 | 91 | 95 | 20,000 | 950 |
| 2008-09-11 | 93 | 93 | 93 | 93 | 13,000 | 930 |
| 2008-09-10 | 95 | 95 | 93 | 93 | 22,000 | 930 |
| 2008-09-09 | 99 | 99 | 95 | 95 | 7,000 | 950 |
| 2008-09-08 | 95 | 98 | 90 | 98 | 12,000 | 980 |
| 2008-09-05 | 97 | 98 | 92 | 92 | 17,000 | 920 |
| 2008-09-04 | 93 | 95 | 92 | 95 | 8,000 | 950 |
| 2008-09-03 | 101 | 101 | 93 | 95 | 33,000 | 950 |
| 2008-09-02 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2008-09-01 | 106 | 107 | 103 | 103 | 12,000 | 1,030 |
| 2008-08-29 | 110 | 110 | 101 | 103 | 7,000 | 1,030 |
| 2008-08-28 | 103 | 103 | 99 | 100 | 42,000 | 1,000 |
| 2008-08-27 | 104 | 104 | 103 | 104 | 4,000 | 1,040 |
| 2008-08-26 | 105 | 105 | 104 | 104 | 2,000 | 1,040 |
| 2008-08-25 | 106 | 106 | 105 | 105 | 8,000 | 1,050 |
| 2008-08-22 | 105 | 106 | 105 | 106 | 3,000 | 1,060 |
| 2008-08-21 | 102 | 107 | 102 | 105 | 5,000 | 1,050 |
| 2008-08-20 | 101 | 103 | 101 | 103 | 5,000 | 1,030 |
| 2008-08-19 | 105 | 105 | 104 | 104 | 9,000 | 1,040 |
| 2008-08-18 | 101 | 105 | 101 | 101 | 9,000 | 1,010 |
| 2008-08-15 | 104 | 104 | 99 | 101 | 20,000 | 1,010 |
| 2008-08-14 | 107 | 107 | 105 | 105 | 7,000 | 1,050 |
| 2008-08-12 | 112 | 112 | 109 | 109 | 3,000 | 1,090 |
| 2008-08-11 | 111 | 112 | 110 | 112 | 5,000 | 1,120 |
| 2008-08-08 | 109 | 114 | 105 | 114 | 40,000 | 1,140 |
| 2008-08-07 | 114 | 114 | 112 | 113 | 13,000 | 1,130 |
| 2008-08-06 | 117 | 117 | 113 | 114 | 11,000 | 1,140 |
| 2008-08-05 | 115 | 115 | 112 | 112 | 24,000 | 1,120 |
| 2008-08-04 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2008-08-01 | 120 | 120 | 119 | 119 | 6,000 | 1,190 |
| 2008-07-31 | 120 | 120 | 118 | 120 | 32,000 | 1,200 |
| 2008-07-30 | 121 | 123 | 120 | 120 | 16,000 | 1,200 |
| 2008-07-29 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2008-07-28 | 123 | 125 | 123 | 123 | 11,000 | 1,230 |
| 2008-07-25 | 125 | 125 | 122 | 122 | 3,000 | 1,220 |
| 2008-07-24 | 125 | 125 | 122 | 123 | 3,000 | 1,230 |
| 2008-07-23 | 122 | 123 | 122 | 122 | 9,000 | 1,220 |
| 2008-07-22 | 120 | 120 | 116 | 120 | 26,000 | 1,200 |
| 2008-07-18 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2008-07-17 | 122 | 124 | 122 | 123 | 8,000 | 1,230 |
| 2008-07-16 | 120 | 122 | 120 | 122 | 18,000 | 1,220 |
| 2008-07-15 | 125 | 125 | 123 | 123 | 11,000 | 1,230 |
| 2008-07-14 | 128 | 128 | 124 | 125 | 7,000 | 1,250 |
| 2008-07-11 | 125 | 126 | 124 | 124 | 10,000 | 1,240 |
| 2008-07-10 | 124 | 125 | 124 | 125 | 27,000 | 1,250 |
| 2008-07-09 | 127 | 128 | 126 | 126 | 9,000 | 1,260 |
| 2008-07-08 | 126 | 126 | 124 | 125 | 19,000 | 1,250 |
| 2008-07-07 | 129 | 129 | 125 | 127 | 30,000 | 1,270 |
| 2008-07-04 | 133 | 133 | 128 | 129 | 23,000 | 1,290 |
| 2008-07-03 | 124 | 140 | 124 | 138 | 131,000 | 1,380 |
| 2008-07-02 | 129 | 129 | 126 | 126 | 6,000 | 1,260 |
| 2008-07-01 | 125 | 125 | 124 | 124 | 31,000 | 1,240 |
| 2008-06-30 | 124 | 128 | 124 | 126 | 44,000 | 1,260 |
| 2008-06-27 | 128 | 129 | 128 | 129 | 11,000 | 1,290 |
| 2008-06-26 | 134 | 134 | 131 | 131 | 6,000 | 1,310 |
| 2008-06-25 | 131 | 135 | 131 | 134 | 32,000 | 1,340 |
| 2008-06-24 | 137 | 137 | 136 | 136 | 21,000 | 1,360 |
| 2008-06-20 | 145 | 145 | 137 | 145 | 39,000 | 1,450 |
| 2008-06-19 | 143 | 146 | 143 | 146 | 31,000 | 1,460 |
| 2008-06-18 | 142 | 148 | 142 | 146 | 35,000 | 1,460 |
| 2008-06-17 | 140 | 142 | 140 | 142 | 8,000 | 1,420 |
| 2008-06-16 | 140 | 141 | 139 | 139 | 16,000 | 1,390 |
| 2008-06-13 | 143 | 144 | 135 | 138 | 35,000 | 1,380 |
| 2008-06-12 | 143 | 143 | 135 | 138 | 26,000 | 1,380 |
| 2008-06-11 | 144 | 144 | 141 | 143 | 11,000 | 1,430 |
| 2008-06-10 | 148 | 148 | 144 | 144 | 15,000 | 1,440 |
| 2008-06-09 | 148 | 148 | 147 | 147 | 12,000 | 1,470 |
| 2008-06-06 | 153 | 153 | 148 | 151 | 28,000 | 1,510 |
| 2008-06-05 | 147 | 152 | 147 | 148 | 29,000 | 1,480 |
| 2008-06-04 | 148 | 150 | 146 | 149 | 23,000 | 1,490 |
| 2008-06-03 | 147 | 151 | 147 | 151 | 15,000 | 1,510 |
| 2008-06-02 | 151 | 152 | 145 | 152 | 12,000 | 1,520 |
| 2008-05-30 | 153 | 153 | 145 | 147 | 41,000 | 1,470 |
| 2008-05-29 | 146 | 149 | 144 | 149 | 42,000 | 1,490 |
| 2008-05-28 | 154 | 154 | 150 | 150 | 36,000 | 1,500 |
| 2008-05-27 | 156 | 156 | 147 | 150 | 19,000 | 1,500 |
| 2008-05-26 | 152 | 157 | 150 | 152 | 101,000 | 1,520 |
| 2008-05-23 | 145 | 164 | 145 | 156 | 311,000 | 1,560 |
| 2008-05-22 | 141 | 145 | 140 | 145 | 56,000 | 1,450 |
| 2008-05-21 | 153 | 153 | 144 | 146 | 99,000 | 1,460 |
| 2008-05-20 | 143 | 150 | 142 | 149 | 239,000 | 1,490 |
| 2008-05-19 | 133 | 143 | 133 | 139 | 89,000 | 1,390 |
| 2008-05-16 | 130 | 130 | 128 | 128 | 25,000 | 1,280 |
| 2008-05-15 | 132 | 135 | 131 | 131 | 55,000 | 1,310 |
| 2008-05-14 | 130 | 131 | 130 | 131 | 28,000 | 1,310 |
| 2008-05-13 | 124 | 128 | 124 | 126 | 24,000 | 1,260 |
| 2008-05-12 | 128 | 128 | 121 | 124 | 24,000 | 1,240 |
| 2008-05-09 | 128 | 129 | 126 | 126 | 31,000 | 1,260 |
| 2008-05-08 | 127 | 132 | 123 | 128 | 65,000 | 1,280 |
| 2008-05-07 | 125 | 130 | 125 | 130 | 93,000 | 1,300 |
| 2008-05-02 | 124 | 124 | 121 | 123 | 49,000 | 1,230 |
| 2008-05-01 | 128 | 128 | 123 | 124 | 30,000 | 1,240 |
| 2008-04-30 | 124 | 128 | 123 | 126 | 53,000 | 1,260 |
| 2008-04-28 | 124 | 127 | 121 | 125 | 82,000 | 1,250 |
| 2008-04-25 | 119 | 124 | 119 | 124 | 61,000 | 1,240 |
| 2008-04-24 | 118 | 119 | 117 | 119 | 26,000 | 1,190 |
| 2008-04-23 | 118 | 118 | 116 | 118 | 25,000 | 1,180 |
| 2008-04-22 | 117 | 118 | 116 | 118 | 45,000 | 1,180 |
| 2008-04-21 | 120 | 120 | 115 | 118 | 29,000 | 1,180 |
| 2008-04-18 | 120 | 121 | 119 | 119 | 13,000 | 1,190 |
| 2008-04-17 | 118 | 120 | 118 | 120 | 16,000 | 1,200 |
| 2008-04-16 | 118 | 119 | 116 | 118 | 23,000 | 1,180 |
| 2008-04-15 | 116 | 119 | 115 | 117 | 20,000 | 1,170 |
| 2008-04-14 | 113 | 117 | 113 | 117 | 10,000 | 1,170 |
| 2008-04-11 | 117 | 118 | 117 | 117 | 14,000 | 1,170 |
| 2008-04-10 | 118 | 118 | 116 | 117 | 18,000 | 1,170 |
| 2008-04-09 | 122 | 122 | 120 | 120 | 29,000 | 1,200 |
| 2008-04-08 | 121 | 123 | 121 | 122 | 22,000 | 1,220 |
| 2008-04-07 | 122 | 122 | 121 | 122 | 10,000 | 1,220 |
| 2008-04-04 | 123 | 124 | 122 | 123 | 27,000 | 1,230 |
| 2008-04-03 | 121 | 123 | 121 | 122 | 14,000 | 1,220 |
| 2008-04-02 | 120 | 121 | 119 | 120 | 33,000 | 1,200 |
| 2008-04-01 | 117 | 119 | 117 | 117 | 10,000 | 1,170 |
| 2008-03-31 | 120 | 120 | 117 | 117 | 16,000 | 1,170 |
| 2008-03-28 | 121 | 123 | 120 | 122 | 16,000 | 1,220 |
| 2008-03-27 | 125 | 125 | 121 | 121 | 5,000 | 1,210 |
| 2008-03-26 | 122 | 125 | 122 | 124 | 7,000 | 1,240 |
| 2008-03-25 | 128 | 131 | 128 | 129 | 5,000 | 1,290 |
| 2008-03-24 | 125 | 130 | 125 | 129 | 30,000 | 1,290 |
| 2008-03-21 | 121 | 127 | 120 | 124 | 91,000 | 1,240 |
| 2008-03-19 | 118 | 122 | 118 | 120 | 52,000 | 1,200 |
| 2008-03-18 | 116 | 118 | 114 | 115 | 8,000 | 1,150 |
| 2008-03-17 | 119 | 120 | 118 | 118 | 10,000 | 1,180 |
| 2008-03-14 | 125 | 125 | 122 | 122 | 25,000 | 1,220 |
| 2008-03-13 | 125 | 126 | 124 | 126 | 32,000 | 1,260 |
| 2008-03-12 | 129 | 133 | 128 | 129 | 22,000 | 1,290 |
| 2008-03-11 | 123 | 126 | 120 | 124 | 50,000 | 1,240 |
| 2008-03-10 | 130 | 130 | 126 | 126 | 16,000 | 1,260 |
| 2008-03-07 | 132 | 133 | 131 | 133 | 48,000 | 1,330 |
| 2008-03-06 | 137 | 140 | 136 | 137 | 24,000 | 1,370 |
| 2008-03-05 | 137 | 138 | 135 | 135 | 20,000 | 1,350 |
| 2008-03-04 | 136 | 137 | 135 | 137 | 25,000 | 1,370 |
| 2008-03-03 | 138 | 139 | 136 | 136 | 49,000 | 1,360 |
| 2008-02-29 | 143 | 147 | 143 | 143 | 75,000 | 1,430 |
| 2008-02-28 | 141 | 144 | 136 | 143 | 22,000 | 1,430 |
| 2008-02-27 | 145 | 145 | 141 | 142 | 36,000 | 1,420 |
| 2008-02-26 | 145 | 146 | 141 | 143 | 46,000 | 1,430 |
| 2008-02-25 | 137 | 140 | 137 | 140 | 24,000 | 1,400 |
| 2008-02-22 | 134 | 137 | 133 | 137 | 40,000 | 1,370 |
| 2008-02-21 | 132 | 137 | 132 | 136 | 55,000 | 1,360 |
| 2008-02-20 | 135 | 135 | 132 | 132 | 45,000 | 1,320 |
| 2008-02-19 | 134 | 137 | 134 | 135 | 52,000 | 1,350 |
| 2008-02-18 | 132 | 134 | 131 | 132 | 183,000 | 1,320 |
| 2008-02-15 | 129 | 134 | 129 | 131 | 96,000 | 1,310 |
| 2008-02-14 | 134 | 134 | 132 | 134 | 49,000 | 1,340 |
| 2008-02-13 | 132 | 134 | 132 | 132 | 26,000 | 1,320 |
| 2008-02-12 | 131 | 132 | 130 | 130 | 50,000 | 1,300 |
| 2008-02-08 | 137 | 141 | 136 | 136 | 62,000 | 1,360 |
| 2008-02-07 | 135 | 138 | 132 | 138 | 90,000 | 1,380 |
| 2008-02-06 | 138 | 138 | 132 | 136 | 65,000 | 1,360 |
| 2008-02-05 | 141 | 143 | 139 | 140 | 141,000 | 1,400 |
| 2008-02-04 | 139 | 149 | 139 | 144 | 135,000 | 1,440 |
| 2008-02-01 | 140 | 144 | 139 | 140 | 166,000 | 1,400 |
| 2008-01-31 | 138 | 142 | 134 | 138 | 302,000 | 1,380 |
| 2008-01-30 | 166 | 174 | 145 | 150 | 256,000 | 1,500 |
| 2008-01-29 | 165 | 167 | 162 | 167 | 34,000 | 1,670 |
| 2008-01-28 | 157 | 172 | 156 | 161 | 90,000 | 1,610 |
| 2008-01-25 | 153 | 164 | 153 | 164 | 97,000 | 1,640 |
| 2008-01-24 | 149 | 150 | 144 | 148 | 107,000 | 1,480 |
| 2008-01-23 | 139 | 148 | 135 | 141 | 141,000 | 1,410 |
| 2008-01-22 | 135 | 137 | 125 | 129 | 160,000 | 1,290 |
| 2008-01-21 | 148 | 150 | 143 | 145 | 37,000 | 1,450 |
| 2008-01-18 | 135 | 153 | 133 | 153 | 101,000 | 1,530 |
| 2008-01-17 | 137 | 145 | 134 | 145 | 265,000 | 1,450 |
| 2008-01-16 | 132 | 143 | 122 | 132 | 334,000 | 1,320 |
| 2008-01-15 | 178 | 178 | 154 | 156 | 92,000 | 1,560 |
| 2008-01-11 | 185 | 187 | 177 | 180 | 57,000 | 1,800 |
| 2008-01-10 | 186 | 187 | 183 | 184 | 28,000 | 1,840 |
| 2008-01-09 | 182 | 187 | 181 | 186 | 100,000 | 1,860 |
| 2008-01-08 | 187 | 191 | 187 | 188 | 32,000 | 1,880 |
| 2008-01-07 | 184 | 189 | 183 | 189 | 53,000 | 1,890 |
| 2008-01-04 | 200 | 201 | 191 | 191 | 61,000 | 1,910 |
分割・併合履歴 ： [2017-09-27]1株→0.1株