5458 高砂鐵工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 67 | 67 | 65 | 65 | 7,000 | 650 |
| 2009-12-29 | 68 | 69 | 65 | 65 | 5,000 | 650 |
| 2009-12-28 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2009-12-25 | 65 | 66 | 63 | 66 | 17,000 | 660 |
| 2009-12-24 | 64 | 65 | 61 | 65 | 29,000 | 650 |
| 2009-12-22 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2009-12-21 | 66 | 66 | 66 | 66 | 26,000 | 660 |
| 2009-12-18 | 62 | 65 | 60 | 65 | 61,000 | 650 |
| 2009-12-17 | 64 | 64 | 64 | 64 | 30,000 | 640 |
| 2009-12-16 | 64 | 64 | 61 | 61 | 4,000 | 610 |
| 2009-12-15 | 65 | 65 | 63 | 63 | 3,000 | 630 |
| 2009-12-14 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-12-11 | 65 | 65 | 63 | 63 | 9,000 | 630 |
| 2009-12-10 | 67 | 67 | 62 | 62 | 24,000 | 620 |
| 2009-12-09 | 63 | 64 | 63 | 64 | 19,000 | 640 |
| 2009-12-08 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2009-12-07 | 66 | 66 | 64 | 64 | 9,000 | 640 |
| 2009-12-04 | 64 | 68 | 63 | 67 | 13,000 | 670 |
| 2009-12-03 | 60 | 65 | 60 | 65 | 6,000 | 650 |
| 2009-12-02 | 59 | 60 | 59 | 60 | 8,000 | 600 |
| 2009-12-01 | 56 | 58 | 56 | 58 | 6,000 | 580 |
| 2009-11-30 | 56 | 57 | 56 | 56 | 13,000 | 560 |
| 2009-11-27 | 55 | 57 | 55 | 55 | 19,000 | 550 |
| 2009-11-26 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2009-11-25 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2009-11-24 | 59 | 59 | 58 | 58 | 10,000 | 580 |
| 2009-11-20 | 58 | 58 | 57 | 58 | 19,000 | 580 |
| 2009-11-18 | 65 | 65 | 63 | 63 | 12,000 | 630 |
| 2009-11-17 | 65 | 65 | 64 | 64 | 9,000 | 640 |
| 2009-11-16 | 69 | 69 | 68 | 68 | 3,000 | 680 |
| 2009-11-13 | 67 | 69 | 66 | 69 | 7,000 | 690 |
| 2009-11-12 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2009-11-11 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2009-11-10 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-11-09 | 69 | 70 | 69 | 70 | 10,000 | 700 |
| 2009-11-06 | 70 | 70 | 68 | 68 | 8,000 | 680 |
| 2009-11-05 | 70 | 70 | 69 | 70 | 9,000 | 700 |
| 2009-11-04 | 66 | 67 | 66 | 67 | 8,000 | 670 |
| 2009-11-02 | 66 | 68 | 65 | 67 | 12,000 | 670 |
| 2009-10-30 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2009-10-29 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2009-10-28 | 73 | 73 | 72 | 72 | 6,000 | 720 |
| 2009-10-27 | 70 | 72 | 70 | 72 | 2,000 | 720 |
| 2009-10-26 | 69 | 71 | 69 | 71 | 9,000 | 710 |
| 2009-10-23 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2009-10-22 | 71 | 71 | 68 | 68 | 4,000 | 680 |
| 2009-10-21 | 75 | 75 | 63 | 71 | 50,000 | 710 |
| 2009-10-20 | 71 | 75 | 71 | 75 | 28,000 | 750 |
| 2009-10-16 | 74 | 77 | 74 | 77 | 2,000 | 770 |
| 2009-10-15 | 77 | 77 | 73 | 74 | 20,000 | 740 |
| 2009-10-14 | 76 | 76 | 71 | 74 | 18,000 | 740 |
| 2009-10-13 | 76 | 76 | 76 | 76 | 20,000 | 760 |
| 2009-10-09 | 78 | 81 | 76 | 81 | 8,000 | 810 |
| 2009-10-08 | 81 | 81 | 78 | 78 | 2,000 | 780 |
| 2009-10-07 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2009-10-06 | 76 | 82 | 76 | 82 | 4,000 | 820 |
| 2009-10-02 | 78 | 78 | 76 | 78 | 10,000 | 780 |
| 2009-09-30 | 78 | 85 | 78 | 85 | 6,000 | 850 |
| 2009-09-28 | 85 | 85 | 81 | 81 | 10,000 | 810 |
| 2009-09-25 | 87 | 88 | 82 | 86 | 7,000 | 860 |
| 2009-09-24 | 80 | 86 | 80 | 86 | 11,000 | 860 |
| 2009-09-18 | 78 | 82 | 77 | 82 | 24,000 | 820 |
| 2009-09-16 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2009-09-14 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2009-09-10 | 86 | 86 | 85 | 85 | 5,000 | 850 |
| 2009-09-09 | 86 | 86 | 84 | 84 | 6,000 | 840 |
| 2009-09-08 | 84 | 85 | 83 | 83 | 13,000 | 830 |
| 2009-09-07 | 83 | 84 | 83 | 83 | 8,000 | 830 |
| 2009-09-04 | 83 | 84 | 83 | 84 | 10,000 | 840 |
| 2009-09-03 | 87 | 89 | 85 | 86 | 7,000 | 860 |
| 2009-09-02 | 85 | 87 | 84 | 87 | 6,000 | 870 |
| 2009-09-01 | 86 | 87 | 83 | 87 | 53,000 | 870 |
| 2009-08-31 | 92 | 94 | 88 | 88 | 33,000 | 880 |
| 2009-08-28 | 88 | 95 | 88 | 95 | 107,000 | 950 |
| 2009-08-27 | 90 | 92 | 87 | 87 | 53,000 | 870 |
| 2009-08-26 | 87 | 90 | 87 | 90 | 10,000 | 900 |
| 2009-08-25 | 83 | 89 | 83 | 87 | 55,000 | 870 |
| 2009-08-24 | 86 | 88 | 86 | 88 | 8,000 | 880 |
| 2009-08-21 | 85 | 89 | 85 | 85 | 15,000 | 850 |
| 2009-08-20 | 84 | 86 | 83 | 86 | 21,000 | 860 |
| 2009-08-19 | 86 | 88 | 84 | 85 | 28,000 | 850 |
| 2009-08-18 | 86 | 89 | 84 | 89 | 50,000 | 890 |
| 2009-08-17 | 89 | 105 | 87 | 89 | 433,000 | 890 |
| 2009-08-14 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2009-08-13 | 82 | 84 | 82 | 84 | 20,000 | 840 |
| 2009-08-12 | 81 | 81 | 80 | 81 | 5,000 | 810 |
| 2009-08-10 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2009-08-07 | 84 | 84 | 80 | 80 | 16,000 | 800 |
| 2009-08-06 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2009-08-05 | 79 | 79 | 77 | 77 | 13,000 | 770 |
| 2009-08-04 | 74 | 79 | 74 | 75 | 32,000 | 750 |
| 2009-08-03 | 72 | 73 | 71 | 73 | 10,000 | 730 |
| 2009-07-31 | 73 | 74 | 71 | 72 | 18,000 | 720 |
| 2009-07-30 | 72 | 73 | 69 | 71 | 46,000 | 710 |
| 2009-07-29 | 72 | 72 | 72 | 72 | 16,000 | 720 |
| 2009-07-28 | 73 | 73 | 71 | 72 | 11,000 | 720 |
| 2009-07-27 | 73 | 74 | 72 | 72 | 9,000 | 720 |
| 2009-07-24 | 74 | 74 | 71 | 71 | 19,000 | 710 |
| 2009-07-23 | 75 | 75 | 74 | 74 | 7,000 | 740 |
| 2009-07-22 | 75 | 75 | 73 | 74 | 18,000 | 740 |
| 2009-07-21 | 71 | 73 | 71 | 73 | 10,000 | 730 |
| 2009-07-17 | 69 | 71 | 69 | 71 | 12,000 | 710 |
| 2009-07-16 | 71 | 71 | 69 | 69 | 25,000 | 690 |
| 2009-07-15 | 69 | 71 | 69 | 70 | 31,000 | 700 |
| 2009-07-14 | 72 | 72 | 70 | 72 | 28,000 | 720 |
| 2009-07-13 | 78 | 78 | 68 | 68 | 51,000 | 680 |
| 2009-07-10 | 83 | 83 | 79 | 79 | 21,000 | 790 |
| 2009-07-09 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-07-08 | 86 | 86 | 84 | 85 | 4,000 | 850 |
| 2009-07-07 | 87 | 87 | 86 | 86 | 11,000 | 860 |
| 2009-07-06 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-07-03 | 88 | 88 | 87 | 87 | 16,000 | 870 |
| 2009-07-02 | 89 | 92 | 88 | 89 | 6,000 | 890 |
| 2009-07-01 | 89 | 91 | 89 | 90 | 26,000 | 900 |
| 2009-06-30 | 93 | 93 | 92 | 93 | 26,000 | 930 |
| 2009-06-29 | 87 | 89 | 87 | 88 | 7,000 | 880 |
| 2009-06-26 | 85 | 85 | 84 | 85 | 18,000 | 850 |
| 2009-06-25 | 86 | 88 | 85 | 87 | 15,000 | 870 |
| 2009-06-24 | 85 | 88 | 84 | 88 | 9,000 | 880 |
| 2009-06-23 | 86 | 86 | 85 | 85 | 8,000 | 850 |
| 2009-06-22 | 91 | 91 | 85 | 88 | 11,000 | 880 |
| 2009-06-19 | 86 | 91 | 86 | 91 | 3,000 | 910 |
| 2009-06-18 | 93 | 93 | 89 | 91 | 11,000 | 910 |
| 2009-06-17 | 89 | 91 | 88 | 91 | 24,000 | 910 |
| 2009-06-16 | 92 | 94 | 92 | 92 | 17,000 | 920 |
| 2009-06-15 | 100 | 101 | 95 | 96 | 41,000 | 960 |
| 2009-06-12 | 99 | 100 | 95 | 100 | 58,000 | 1,000 |
| 2009-06-11 | 97 | 103 | 95 | 99 | 124,000 | 990 |
| 2009-06-10 | 94 | 98 | 93 | 95 | 94,000 | 950 |
| 2009-06-09 | 89 | 97 | 89 | 96 | 77,000 | 960 |
| 2009-06-08 | 83 | 93 | 83 | 89 | 34,000 | 890 |
| 2009-06-05 | 83 | 84 | 83 | 84 | 6,000 | 840 |
| 2009-06-04 | 82 | 84 | 82 | 84 | 3,000 | 840 |
| 2009-06-03 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-06-02 | 83 | 85 | 82 | 83 | 29,000 | 830 |
| 2009-06-01 | 76 | 83 | 74 | 80 | 42,000 | 800 |
| 2009-05-29 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2009-05-28 | 75 | 75 | 74 | 74 | 3,000 | 740 |
| 2009-05-27 | 75 | 76 | 75 | 75 | 6,000 | 750 |
| 2009-05-26 | 73 | 74 | 73 | 73 | 15,000 | 730 |
| 2009-05-25 | 74 | 78 | 74 | 78 | 3,000 | 780 |
| 2009-05-22 | 76 | 76 | 75 | 75 | 7,000 | 750 |
| 2009-05-20 | 77 | 77 | 74 | 74 | 5,000 | 740 |
| 2009-05-19 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2009-05-18 | 75 | 77 | 75 | 77 | 5,000 | 770 |
| 2009-05-15 | 73 | 75 | 73 | 75 | 6,000 | 750 |
| 2009-05-13 | 73 | 74 | 73 | 73 | 6,000 | 730 |
| 2009-05-12 | 75 | 75 | 73 | 73 | 6,000 | 730 |
| 2009-05-11 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2009-05-08 | 71 | 72 | 71 | 72 | 4,000 | 720 |
| 2009-05-07 | 78 | 80 | 74 | 74 | 10,000 | 740 |
| 2009-05-01 | 76 | 76 | 73 | 73 | 2,000 | 730 |
| 2009-04-30 | 73 | 77 | 73 | 75 | 9,000 | 750 |
| 2009-04-27 | 77 | 83 | 77 | 83 | 12,000 | 830 |
| 2009-04-24 | 78 | 86 | 78 | 84 | 45,000 | 840 |
| 2009-04-23 | 71 | 76 | 71 | 76 | 11,000 | 760 |
| 2009-04-22 | 73 | 76 | 72 | 76 | 22,000 | 760 |
| 2009-04-21 | 70 | 71 | 69 | 71 | 42,000 | 710 |
| 2009-04-20 | 70 | 75 | 67 | 75 | 43,000 | 750 |
| 2009-04-17 | 68 | 69 | 65 | 66 | 20,000 | 660 |
| 2009-04-16 | 61 | 66 | 61 | 63 | 17,000 | 630 |
| 2009-04-15 | 64 | 64 | 56 | 60 | 26,000 | 600 |
| 2009-04-14 | 63 | 64 | 63 | 64 | 6,000 | 640 |
| 2009-04-13 | 60 | 68 | 54 | 68 | 69,000 | 680 |
| 2009-04-10 | 61 | 61 | 59 | 59 | 5,000 | 590 |
| 2009-04-09 | 63 | 63 | 59 | 61 | 36,000 | 610 |
| 2009-04-08 | 62 | 63 | 62 | 63 | 4,000 | 630 |
| 2009-04-07 | 58 | 62 | 58 | 62 | 5,000 | 620 |
| 2009-04-06 | 59 | 59 | 55 | 56 | 6,000 | 560 |
| 2009-04-03 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2009-04-02 | 51 | 55 | 51 | 55 | 30,000 | 550 |
| 2009-04-01 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2009-03-31 | 50 | 51 | 50 | 51 | 4,000 | 510 |
| 2009-03-30 | 52 | 52 | 50 | 50 | 44,000 | 500 |
| 2009-03-27 | 52 | 52 | 52 | 52 | 13,000 | 520 |
| 2009-03-26 | 50 | 54 | 50 | 52 | 30,000 | 520 |
| 2009-03-25 | 52 | 52 | 50 | 50 | 10,000 | 500 |
| 2009-03-24 | 54 | 54 | 51 | 52 | 40,000 | 520 |
| 2009-03-23 | 52 | 52 | 52 | 52 | 6,000 | 520 |
| 2009-03-19 | 53 | 53 | 52 | 52 | 20,000 | 520 |
| 2009-03-18 | 52 | 55 | 52 | 52 | 5,000 | 520 |
| 2009-03-17 | 50 | 54 | 50 | 54 | 32,000 | 540 |
| 2009-03-16 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2009-03-13 | 50 | 52 | 49 | 52 | 23,000 | 520 |
| 2009-03-12 | 50 | 50 | 49 | 50 | 15,000 | 500 |
| 2009-03-11 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2009-03-10 | 49 | 50 | 49 | 50 | 13,000 | 500 |
| 2009-03-06 | 47 | 52 | 47 | 52 | 8,000 | 520 |
| 2009-03-03 | 44 | 51 | 43 | 51 | 20,000 | 510 |
| 2009-03-02 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2009-02-27 | 50 | 50 | 48 | 50 | 14,000 | 500 |
| 2009-02-26 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2009-02-25 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2009-02-24 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2009-02-23 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2009-02-20 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2009-02-17 | 55 | 56 | 54 | 54 | 3,000 | 540 |
| 2009-02-16 | 54 | 56 | 54 | 56 | 7,000 | 560 |
| 2009-02-13 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2009-02-12 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2009-02-09 | 59 | 59 | 57 | 57 | 3,000 | 570 |
| 2009-02-05 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2009-02-04 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2009-02-03 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2009-01-30 | 57 | 59 | 57 | 59 | 21,000 | 590 |
| 2009-01-29 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2009-01-28 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2009-01-27 | 56 | 57 | 56 | 56 | 3,000 | 560 |
| 2009-01-26 | 57 | 57 | 55 | 55 | 3,000 | 550 |
| 2009-01-22 | 59 | 59 | 58 | 58 | 10,000 | 580 |
| 2009-01-21 | 61 | 62 | 58 | 59 | 6,000 | 590 |
| 2009-01-20 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2009-01-19 | 64 | 64 | 59 | 62 | 6,000 | 620 |
| 2009-01-16 | 64 | 64 | 58 | 58 | 7,000 | 580 |
| 2009-01-15 | 59 | 60 | 59 | 60 | 4,000 | 600 |
| 2009-01-14 | 59 | 59 | 58 | 58 | 5,000 | 580 |
| 2009-01-13 | 60 | 64 | 58 | 64 | 15,000 | 640 |
| 2009-01-09 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2009-01-08 | 64 | 64 | 61 | 61 | 4,000 | 610 |
| 2009-01-07 | 62 | 64 | 62 | 64 | 14,000 | 640 |
| 2009-01-06 | 61 | 62 | 60 | 62 | 27,000 | 620 |
| 2009-01-05 | 60 | 61 | 60 | 60 | 13,000 | 600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株