高砂鐵工(5458)の株価時系列情報
高砂鐵工(5458)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 163 | 166 | 163 | 164 | 17,000 |
2004/12/29 | 166 | 166 | 161 | 163 | 33,000 |
2004/12/28 | 165 | 165 | 163 | 164 | 36,000 |
2004/12/27 | 165 | 166 | 161 | 165 | 110,000 |
2004/12/24 | 164 | 165 | 161 | 165 | 69,000 |
2004/12/22 | 160 | 162 | 159 | 161 | 45,000 |
2004/12/21 | 160 | 160 | 156 | 160 | 39,000 |
2004/12/20 | 160 | 160 | 158 | 160 | 31,000 |
2004/12/17 | 160 | 160 | 159 | 159 | 20,000 |
2004/12/16 | 162 | 162 | 158 | 160 | 45,000 |
2004/12/15 | 161 | 161 | 157 | 159 | 23,000 |
2004/12/14 | 158 | 159 | 156 | 159 | 47,000 |
2004/12/13 | 159 | 159 | 156 | 158 | 30,000 |
2004/12/10 | 165 | 165 | 163 | 164 | 19,000 |
2004/12/09 | 165 | 165 | 160 | 165 | 31,000 |
2004/12/08 | 160 | 163 | 157 | 163 | 34,000 |
2004/12/07 | 165 | 165 | 160 | 161 | 31,000 |
2004/12/06 | 165 | 169 | 164 | 165 | 40,000 |
2004/12/03 | 167 | 168 | 166 | 168 | 66,000 |
2004/12/02 | 170 | 170 | 165 | 168 | 184,000 |
2004/12/01 | 168 | 170 | 165 | 166 | 157,000 |
2004/11/30 | 170 | 171 | 168 | 171 | 379,000 |
2004/11/29 | 168 | 169 | 162 | 166 | 329,000 |
2004/11/26 | 162 | 167 | 162 | 164 | 151,000 |
2004/11/25 | 158 | 168 | 158 | 165 | 279,000 |
2004/11/24 | 157 | 157 | 154 | 157 | 32,000 |
2004/11/22 | 158 | 158 | 152 | 156 | 77,000 |
2004/11/19 | 154 | 157 | 153 | 155 | 86,000 |
2004/11/18 | 154 | 154 | 153 | 154 | 6,000 |
2004/11/17 | 153 | 154 | 153 | 154 | 16,000 |
2004/11/16 | 157 | 157 | 152 | 153 | 23,000 |
2004/11/15 | 154 | 154 | 152 | 153 | 13,000 |
2004/11/12 | 153 | 153 | 152 | 152 | 10,000 |
2004/11/11 | 153 | 154 | 153 | 153 | 23,000 |
2004/11/10 | 152 | 153 | 152 | 153 | 48,000 |
2004/11/09 | 155 | 155 | 153 | 154 | 31,000 |
2004/11/08 | 156 | 156 | 154 | 155 | 42,000 |
2004/11/05 | 158 | 158 | 154 | 154 | 26,000 |
2004/11/04 | 154 | 157 | 154 | 157 | 28,000 |
2004/11/02 | 153 | 155 | 153 | 155 | 12,000 |
2004/11/01 | 151 | 154 | 150 | 151 | 12,000 |
2004/10/29 | 155 | 155 | 153 | 153 | 18,000 |
2004/10/28 | 156 | 156 | 150 | 153 | 63,000 |
2004/10/27 | 156 | 158 | 155 | 155 | 23,000 |
2004/10/26 | 161 | 162 | 152 | 153 | 64,000 |
2004/10/25 | 153 | 167 | 151 | 165 | 86,000 |
2004/10/22 | 153 | 157 | 150 | 157 | 11,000 |
2004/10/21 | 152 | 154 | 150 | 150 | 34,000 |
2004/10/20 | 152 | 153 | 151 | 151 | 54,000 |
2004/10/19 | 152 | 157 | 152 | 153 | 5,000 |
2004/10/18 | 158 | 158 | 156 | 158 | 20,000 |
2004/10/15 | 152 | 158 | 152 | 158 | 49,000 |
2004/10/14 | 162 | 163 | 154 | 154 | 47,000 |
2004/10/13 | 163 | 164 | 155 | 155 | 30,000 |
2004/10/12 | 161 | 165 | 160 | 164 | 66,000 |
2004/10/08 | 164 | 164 | 161 | 161 | 28,000 |
2004/10/07 | 165 | 166 | 163 | 164 | 62,000 |
2004/10/06 | 166 | 167 | 163 | 163 | 78,000 |
2004/10/05 | 165 | 167 | 163 | 167 | 205,000 |
2004/10/04 | 161 | 167 | 161 | 163 | 233,000 |
2004/10/01 | 157 | 159 | 155 | 158 | 51,000 |
2004/09/30 | 154 | 156 | 153 | 156 | 19,000 |
2004/09/29 | 154 | 160 | 150 | 152 | 129,000 |
2004/09/28 | 148 | 152 | 147 | 151 | 30,000 |
2004/09/27 | 148 | 148 | 147 | 148 | 12,000 |
2004/09/24 | 146 | 147 | 146 | 147 | 20,000 |
2004/09/22 | 145 | 148 | 144 | 147 | 40,000 |
2004/09/21 | 151 | 151 | 150 | 150 | 15,000 |
2004/09/17 | 154 | 154 | 151 | 151 | 8,000 |
2004/09/16 | 156 | 156 | 149 | 149 | 48,000 |
2004/09/15 | 158 | 158 | 156 | 156 | 13,000 |
2004/09/14 | 156 | 158 | 156 | 158 | 22,000 |
2004/09/13 | 156 | 156 | 151 | 156 | 19,000 |
2004/09/10 | 157 | 157 | 155 | 156 | 10,000 |
2004/09/09 | 159 | 159 | 156 | 157 | 15,000 |
2004/09/08 | 161 | 161 | 157 | 157 | 18,000 |
2004/09/07 | 160 | 160 | 156 | 157 | 25,000 |
2004/09/06 | 154 | 157 | 154 | 156 | 27,000 |
2004/09/03 | 160 | 161 | 154 | 154 | 42,000 |
2004/09/02 | 159 | 159 | 158 | 158 | 48,000 |
2004/09/01 | 156 | 159 | 154 | 159 | 22,000 |
2004/08/31 | 152 | 156 | 152 | 156 | 7,000 |
2004/08/30 | 152 | 155 | 150 | 150 | 25,000 |
2004/08/27 | 153 | 157 | 151 | 151 | 33,000 |
2004/08/26 | 156 | 156 | 150 | 152 | 16,000 |
2004/08/25 | 148 | 157 | 147 | 157 | 23,000 |
2004/08/24 | 153 | 153 | 153 | 153 | 2,000 |
2004/08/23 | 154 | 155 | 153 | 153 | 26,000 |
2004/08/20 | 144 | 148 | 142 | 148 | 11,000 |
2004/08/19 | 145 | 145 | 142 | 143 | 11,000 |
2004/08/18 | 143 | 143 | 141 | 141 | 62,000 |
2004/08/17 | 146 | 146 | 144 | 144 | 2,000 |
2004/08/16 | 143 | 144 | 143 | 144 | 10,000 |
2004/08/13 | 145 | 145 | 145 | 145 | 2,000 |
2004/08/12 | 142 | 143 | 142 | 143 | 9,000 |
2004/08/11 | 147 | 148 | 144 | 144 | 20,000 |
2004/08/10 | 138 | 142 | 138 | 142 | 157,000 |
2004/08/09 | 143 | 145 | 142 | 142 | 6,000 |
2004/08/06 | 148 | 148 | 147 | 147 | 24,000 |
2004/08/05 | 149 | 149 | 148 | 149 | 16,000 |
2004/08/04 | 150 | 150 | 148 | 148 | 39,000 |
2004/08/03 | 151 | 151 | 150 | 150 | 16,000 |
2004/08/02 | 152 | 152 | 152 | 152 | 5,000 |
2004/07/30 | 152 | 154 | 152 | 152 | 14,000 |
2004/07/29 | 152 | 152 | 151 | 152 | 20,000 |
2004/07/28 | 149 | 153 | 149 | 153 | 19,000 |
2004/07/27 | 151 | 152 | 150 | 151 | 31,000 |
2004/07/26 | 156 | 156 | 154 | 154 | 20,000 |
2004/07/23 | 158 | 158 | 157 | 158 | 7,000 |
2004/07/22 | 156 | 159 | 156 | 159 | 14,000 |
2004/07/21 | 158 | 163 | 157 | 163 | 36,000 |
2004/07/20 | 164 | 164 | 159 | 159 | 16,000 |
2004/07/16 | 154 | 163 | 154 | 163 | 11,000 |
2004/07/15 | 165 | 165 | 151 | 159 | 60,000 |
2004/07/14 | 169 | 169 | 165 | 166 | 105,000 |
2004/07/13 | 169 | 169 | 163 | 168 | 196,000 |
2004/07/12 | 165 | 173 | 165 | 166 | 251,000 |
2004/07/09 | 160 | 163 | 155 | 162 | 138,000 |
2004/07/08 | 151 | 155 | 151 | 155 | 17,000 |
2004/07/07 | 159 | 160 | 149 | 155 | 66,000 |
2004/07/06 | 154 | 168 | 154 | 159 | 327,000 |
2004/07/05 | 148 | 154 | 147 | 152 | 57,000 |
2004/07/02 | 150 | 150 | 146 | 148 | 66,000 |
2004/07/01 | 149 | 152 | 149 | 149 | 34,000 |
2004/06/30 | 149 | 149 | 148 | 149 | 19,000 |
2004/06/29 | 148 | 149 | 147 | 149 | 34,000 |
2004/06/28 | 149 | 149 | 146 | 147 | 13,000 |
2004/06/25 | 147 | 150 | 147 | 150 | 28,000 |
2004/06/24 | 150 | 150 | 146 | 146 | 17,000 |
2004/06/23 | 152 | 152 | 147 | 147 | 10,000 |
2004/06/22 | 146 | 147 | 145 | 147 | 23,000 |
2004/06/21 | 152 | 153 | 149 | 149 | 58,000 |
2004/06/18 | 150 | 154 | 150 | 154 | 26,000 |
2004/06/17 | 152 | 152 | 149 | 151 | 13,000 |
2004/06/16 | 149 | 151 | 149 | 151 | 19,000 |
2004/06/15 | 149 | 151 | 148 | 150 | 45,000 |
2004/06/14 | 150 | 150 | 149 | 149 | 13,000 |
2004/06/11 | 147 | 150 | 146 | 146 | 19,000 |
2004/06/10 | 141 | 148 | 141 | 148 | 31,000 |
2004/06/09 | 145 | 145 | 141 | 141 | 7,000 |
2004/06/08 | 147 | 147 | 143 | 143 | 16,000 |
2004/06/07 | 145 | 147 | 145 | 147 | 13,000 |
2004/06/04 | 146 | 146 | 143 | 145 | 4,000 |
2004/06/03 | 144 | 152 | 144 | 152 | 30,000 |
2004/06/02 | 144 | 144 | 143 | 143 | 7,000 |
2004/06/01 | 144 | 145 | 144 | 144 | 5,000 |
2004/05/31 | 144 | 144 | 143 | 143 | 15,000 |
2004/05/28 | 148 | 148 | 143 | 143 | 4,000 |
2004/05/27 | 146 | 148 | 143 | 143 | 14,000 |
2004/05/26 | 149 | 149 | 145 | 145 | 8,000 |
2004/05/25 | 154 | 157 | 148 | 148 | 25,000 |
2004/05/24 | 150 | 155 | 150 | 151 | 33,000 |
2004/05/21 | 142 | 150 | 140 | 150 | 42,000 |
2004/05/20 | 139 | 140 | 137 | 140 | 11,000 |
2004/05/19 | 136 | 136 | 134 | 134 | 2,000 |
2004/05/18 | 127 | 138 | 127 | 133 | 14,000 |
2004/05/17 | 136 | 136 | 128 | 128 | 44,000 |
2004/05/14 | 138 | 148 | 138 | 138 | 10,000 |
2004/05/13 | 139 | 139 | 138 | 138 | 24,000 |
2004/05/12 | 137 | 139 | 137 | 139 | 4,000 |
2004/05/11 | 135 | 135 | 133 | 133 | 33,000 |
2004/05/10 | 154 | 154 | 138 | 138 | 47,000 |
2004/05/07 | 148 | 155 | 145 | 155 | 80,000 |
2004/05/06 | 153 | 156 | 153 | 155 | 58,000 |
2004/04/30 | 163 | 163 | 160 | 163 | 35,000 |
2004/04/28 | 166 | 167 | 165 | 165 | 46,000 |
2004/04/27 | 162 | 164 | 160 | 163 | 34,000 |
2004/04/26 | 170 | 170 | 163 | 168 | 43,000 |
2004/04/23 | 173 | 173 | 168 | 168 | 47,000 |
2004/04/22 | 178 | 178 | 167 | 167 | 192,000 |
2004/04/21 | 165 | 177 | 164 | 174 | 365,000 |
2004/04/20 | 165 | 165 | 160 | 164 | 12,000 |
2004/04/19 | 169 | 169 | 161 | 162 | 51,000 |
2004/04/16 | 171 | 171 | 165 | 165 | 76,000 |
2004/04/15 | 178 | 179 | 164 | 166 | 240,000 |
2004/04/14 | 161 | 185 | 161 | 171 | 375,000 |
2004/04/13 | 160 | 164 | 158 | 161 | 49,000 |
2004/04/12 | 157 | 164 | 157 | 160 | 67,000 |
2004/04/09 | 155 | 159 | 153 | 155 | 59,000 |
2004/04/08 | 157 | 161 | 157 | 160 | 62,000 |
2004/04/07 | 163 | 163 | 157 | 157 | 111,000 |
2004/04/06 | 155 | 164 | 153 | 162 | 298,000 |
2004/04/05 | 155 | 156 | 151 | 153 | 102,000 |
2004/04/02 | 150 | 150 | 144 | 149 | 69,000 |
2004/04/01 | 151 | 152 | 145 | 150 | 124,000 |
2004/03/31 | 145 | 152 | 145 | 152 | 64,000 |
2004/03/30 | 156 | 158 | 148 | 153 | 71,000 |
2004/03/29 | 159 | 160 | 152 | 153 | 84,000 |
2004/03/26 | 168 | 168 | 152 | 154 | 147,000 |
2004/03/25 | 167 | 175 | 165 | 168 | 444,000 |
2004/03/24 | 145 | 165 | 145 | 164 | 531,000 |
2004/03/23 | 144 | 144 | 142 | 143 | 37,000 |
2004/03/22 | 144 | 144 | 140 | 143 | 42,000 |
2004/03/19 | 142 | 142 | 141 | 141 | 31,000 |
2004/03/18 | 145 | 146 | 143 | 143 | 42,000 |
2004/03/17 | 146 | 146 | 143 | 143 | 27,000 |
2004/03/16 | 146 | 147 | 142 | 146 | 89,000 |
2004/03/15 | 143 | 148 | 143 | 147 | 85,000 |
2004/03/12 | 138 | 140 | 137 | 139 | 76,000 |
2004/03/11 | 136 | 143 | 136 | 140 | 64,000 |
2004/03/10 | 142 | 143 | 136 | 136 | 68,000 |
2004/03/09 | 145 | 145 | 142 | 144 | 74,000 |
2004/03/08 | 137 | 145 | 137 | 142 | 172,000 |
2004/03/05 | 131 | 135 | 131 | 135 | 52,000 |
2004/03/04 | 129 | 131 | 129 | 130 | 29,000 |
2004/03/03 | 129 | 130 | 129 | 129 | 21,000 |
2004/03/02 | 131 | 132 | 127 | 129 | 54,000 |
2004/03/01 | 129 | 131 | 128 | 131 | 44,000 |
2004/02/27 | 130 | 130 | 127 | 129 | 86,000 |
2004/02/26 | 118 | 129 | 118 | 128 | 87,000 |
2004/02/25 | 118 | 119 | 117 | 117 | 15,000 |
2004/02/24 | 118 | 120 | 118 | 119 | 7,000 |
2004/02/23 | 121 | 122 | 120 | 120 | 5,000 |
2004/02/20 | 116 | 120 | 116 | 120 | 56,000 |
2004/02/19 | 120 | 120 | 116 | 116 | 75,000 |
2004/02/18 | 121 | 121 | 119 | 119 | 15,000 |
2004/02/17 | 122 | 122 | 120 | 120 | 20,000 |
2004/02/16 | 123 | 123 | 122 | 122 | 2,000 |
2004/02/13 | 123 | 123 | 122 | 122 | 5,000 |
2004/02/12 | 119 | 120 | 119 | 120 | 8,000 |
2004/02/10 | 120 | 123 | 120 | 122 | 36,000 |
2004/02/09 | 120 | 124 | 120 | 124 | 17,000 |
2004/02/06 | 121 | 121 | 121 | 121 | 2,000 |
2004/02/05 | 120 | 123 | 120 | 120 | 4,000 |
2004/02/04 | 125 | 125 | 116 | 118 | 40,000 |
2004/02/03 | 122 | 125 | 119 | 123 | 12,000 |
2004/02/02 | 125 | 127 | 122 | 127 | 6,000 |
2004/01/30 | 122 | 123 | 122 | 123 | 5,000 |
2004/01/29 | 121 | 122 | 121 | 121 | 27,000 |
2004/01/28 | 126 | 126 | 123 | 124 | 23,000 |
2004/01/27 | 128 | 129 | 127 | 129 | 8,000 |
2004/01/26 | 132 | 132 | 129 | 129 | 20,000 |
2004/01/23 | 133 | 133 | 128 | 128 | 6,000 |
2004/01/22 | 130 | 133 | 130 | 132 | 20,000 |
2004/01/21 | 134 | 134 | 131 | 131 | 29,000 |
2004/01/20 | 130 | 130 | 127 | 130 | 33,000 |
2004/01/19 | 123 | 132 | 123 | 127 | 172,000 |
2004/01/16 | 121 | 121 | 120 | 121 | 21,000 |
2004/01/15 | 122 | 122 | 120 | 120 | 19,000 |
2004/01/14 | 120 | 120 | 119 | 119 | 10,000 |
2004/01/13 | 118 | 120 | 118 | 120 | 37,000 |
2004/01/09 | 115 | 119 | 115 | 119 | 43,000 |
2004/01/08 | 116 | 117 | 115 | 117 | 7,000 |
2004/01/07 | 114 | 118 | 114 | 114 | 20,000 |
2004/01/06 | 118 | 119 | 115 | 116 | 28,000 |
2004/01/05 | 112 | 117 | 112 | 117 | 8,000 |