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 |
---|---|---|---|---|---|
1984/12/28 | 356 | 375 | 356 | 370 | 283,000 |
1984/12/27 | 349 | 360 | 345 | 359 | 140,000 |
1984/12/26 | 365 | 365 | 349 | 359 | 907,000 |
1984/12/25 | 344 | 368 | 339 | 365 | 180,000 |
1984/12/24 | 360 | 375 | 350 | 359 | 241,000 |
1984/12/22 | 329 | 365 | 329 | 365 | 206,000 |
1984/12/21 | 345 | 350 | 342 | 344 | 197,000 |
1984/12/20 | 340 | 350 | 338 | 350 | 264,000 |
1984/12/19 | 350 | 350 | 335 | 335 | 517,000 |
1984/12/18 | 359 | 371 | 352 | 352 | 1,107,000 |
1984/12/17 | 325 | 355 | 325 | 349 | 3,048,000 |
1984/12/15 | 320 | 320 | 310 | 319 | 300,000 |
1984/12/14 | 308 | 319 | 301 | 316 | 372,000 |
1984/12/13 | 316 | 316 | 301 | 306 | 294,000 |
1984/12/12 | 299 | 317 | 290 | 311 | 940,000 |
1984/12/11 | 289 | 305 | 284 | 290 | 228,000 |
1984/12/10 | 275 | 290 | 270 | 290 | 74,000 |
1984/12/07 | 285 | 285 | 275 | 275 | 33,000 |
1984/12/06 | 283 | 290 | 277 | 290 | 100,000 |
1984/12/05 | 297 | 299 | 285 | 290 | 198,000 |
1984/12/04 | 299 | 300 | 291 | 299 | 522,000 |
1984/12/03 | 289 | 290 | 275 | 275 | 149,000 |
1984/12/01 | 272 | 280 | 272 | 280 | 71,000 |
1984/11/30 | 285 | 287 | 264 | 269 | 152,000 |
1984/11/29 | 292 | 305 | 280 | 280 | 931,000 |
1984/11/28 | 290 | 299 | 284 | 290 | 1,178,000 |
1984/11/27 | 277 | 279 | 264 | 272 | 145,000 |
1984/11/26 | 264 | 279 | 264 | 273 | 154,000 |
1984/11/24 | 273 | 275 | 260 | 265 | 60,000 |
1984/11/22 | 264 | 280 | 260 | 271 | 603,000 |
1984/11/21 | 265 | 270 | 260 | 267 | 241,000 |
1984/11/20 | 245 | 273 | 245 | 262 | 368,000 |
1984/11/19 | 239 | 240 | 235 | 240 | 35,000 |
1984/11/17 | 235 | 236 | 235 | 235 | 13,000 |
1984/11/16 | 232 | 238 | 232 | 235 | 22,000 |
1984/11/15 | 235 | 240 | 231 | 240 | 29,000 |
1984/11/14 | 242 | 242 | 231 | 240 | 17,000 |
1984/11/13 | 236 | 238 | 236 | 237 | 9,000 |
1984/11/12 | 240 | 241 | 231 | 231 | 37,000 |
1984/11/09 | 240 | 245 | 240 | 242 | 16,000 |
1984/11/08 | 246 | 246 | 235 | 236 | 33,000 |
1984/11/07 | 235 | 250 | 233 | 250 | 25,000 |
1984/11/06 | 235 | 236 | 231 | 233 | 25,000 |
1984/11/05 | 232 | 235 | 232 | 232 | 23,000 |
1984/11/02 | 230 | 241 | 230 | 231 | 14,000 |
1984/11/01 | 236 | 238 | 230 | 230 | 48,000 |
1984/10/31 | 236 | 236 | 235 | 236 | 15,000 |
1984/10/30 | 231 | 235 | 230 | 235 | 57,000 |
1984/10/29 | 235 | 235 | 230 | 230 | 62,000 |
1984/10/27 | 239 | 239 | 235 | 235 | 15,000 |
1984/10/26 | 239 | 245 | 239 | 243 | 23,000 |
1984/10/25 | 239 | 245 | 239 | 239 | 20,000 |
1984/10/24 | 240 | 241 | 225 | 225 | 70,000 |
1984/10/23 | 248 | 248 | 240 | 240 | 23,000 |
1984/10/22 | 250 | 250 | 233 | 240 | 34,000 |
1984/10/20 | 265 | 265 | 258 | 260 | 81,000 |
1984/10/19 | 258 | 263 | 249 | 263 | 212,000 |
1984/10/18 | 226 | 253 | 225 | 253 | 167,000 |
1984/10/17 | 228 | 228 | 225 | 225 | 38,000 |
1984/10/16 | 230 | 230 | 225 | 225 | 60,000 |
1984/10/15 | 232 | 233 | 230 | 230 | 33,000 |
1984/10/12 | 235 | 235 | 230 | 230 | 34,000 |
1984/10/11 | 231 | 235 | 228 | 235 | 28,000 |
1984/10/09 | 238 | 238 | 232 | 232 | 27,000 |
1984/10/08 | 237 | 240 | 230 | 234 | 42,000 |
1984/10/06 | 234 | 237 | 234 | 237 | 17,000 |
1984/10/05 | 243 | 243 | 225 | 235 | 49,000 |
1984/10/04 | 249 | 249 | 240 | 245 | 35,000 |
1984/10/03 | 239 | 244 | 236 | 244 | 52,000 |
1984/10/02 | 226 | 230 | 225 | 230 | 28,000 |
1984/10/01 | 225 | 227 | 225 | 225 | 40,000 |
1984/09/29 | 224 | 226 | 222 | 226 | 21,000 |
1984/09/28 | 226 | 226 | 220 | 221 | 67,000 |
1984/09/27 | 223 | 228 | 223 | 225 | 39,000 |
1984/09/26 | 235 | 235 | 221 | 222 | 45,000 |
1984/09/25 | 233 | 233 | 230 | 232 | 37,000 |
1984/09/22 | 231 | 232 | 230 | 230 | 28,000 |
1984/09/21 | 235 | 240 | 233 | 234 | 46,000 |
1984/09/20 | 234 | 240 | 234 | 235 | 38,000 |
1984/09/19 | 245 | 250 | 234 | 234 | 44,000 |
1984/09/18 | 243 | 253 | 243 | 250 | 75,000 |
1984/09/17 | 230 | 243 | 230 | 242 | 56,000 |
1984/09/14 | 241 | 242 | 220 | 220 | 81,000 |
1984/09/13 | 246 | 247 | 240 | 242 | 82,000 |
1984/09/12 | 250 | 250 | 240 | 241 | 66,000 |
1984/09/11 | 257 | 257 | 243 | 257 | 59,000 |
1984/09/10 | 250 | 260 | 250 | 256 | 56,000 |
1984/09/07 | 252 | 252 | 246 | 247 | 62,000 |
1984/09/06 | 261 | 261 | 253 | 258 | 69,000 |
1984/09/05 | 264 | 264 | 250 | 252 | 115,000 |
1984/09/04 | 269 | 270 | 258 | 258 | 118,000 |
1984/09/03 | 284 | 285 | 265 | 275 | 249,000 |
1984/09/01 | 278 | 280 | 274 | 280 | 328,000 |
1984/08/31 | 261 | 278 | 260 | 274 | 197,000 |
1984/08/30 | 252 | 252 | 245 | 245 | 107,000 |
1984/08/29 | 266 | 267 | 250 | 252 | 197,000 |
1984/08/28 | 283 | 283 | 261 | 261 | 343,000 |
1984/08/27 | 265 | 284 | 260 | 280 | 480,000 |
1984/08/25 | 270 | 272 | 260 | 265 | 185,000 |
1984/08/24 | 259 | 268 | 246 | 265 | 399,000 |
1984/08/23 | 271 | 282 | 261 | 261 | 385,000 |
1984/08/22 | 279 | 305 | 265 | 270 | 1,357,000 |
1984/08/21 | 258 | 284 | 255 | 284 | 1,869,000 |
1984/08/20 | 245 | 266 | 243 | 246 | 855,000 |
1984/08/18 | 230 | 245 | 226 | 243 | 686,000 |
1984/08/17 | 198 | 245 | 196 | 235 | 581,000 |
1984/08/16 | 190 | 198 | 190 | 195 | 46,000 |
1984/08/15 | 185 | 190 | 184 | 190 | 10,000 |
1984/08/14 | 196 | 196 | 190 | 191 | 20,000 |
1984/08/13 | 175 | 178 | 175 | 176 | 17,000 |
1984/08/10 | 179 | 182 | 173 | 173 | 44,000 |
1984/08/09 | 178 | 182 | 178 | 182 | 19,000 |
1984/08/07 | 178 | 181 | 178 | 178 | 23,000 |
1984/08/06 | 181 | 182 | 178 | 178 | 45,000 |
1984/08/03 | 185 | 189 | 184 | 189 | 9,000 |
1984/08/02 | 181 | 182 | 181 | 182 | 7,000 |
1984/08/01 | 181 | 198 | 180 | 196 | 32,000 |
1984/07/31 | 187 | 187 | 180 | 186 | 36,000 |
1984/07/30 | 182 | 183 | 182 | 182 | 12,000 |
1984/07/28 | 181 | 190 | 181 | 190 | 20,000 |
1984/07/27 | 186 | 187 | 180 | 182 | 71,000 |
1984/07/26 | 190 | 190 | 185 | 185 | 17,000 |
1984/07/25 | 190 | 190 | 189 | 189 | 43,000 |
1984/07/24 | 192 | 192 | 181 | 192 | 29,000 |
1984/07/23 | 196 | 197 | 192 | 192 | 21,000 |
1984/07/21 | 192 | 192 | 191 | 191 | 12,000 |
1984/07/20 | 190 | 190 | 190 | 190 | 16,000 |
1984/07/19 | 208 | 208 | 197 | 197 | 34,000 |
1984/07/18 | 210 | 213 | 205 | 207 | 66,000 |
1984/07/17 | 210 | 210 | 206 | 210 | 69,000 |
1984/07/16 | 209 | 210 | 206 | 206 | 50,000 |
1984/07/13 | 208 | 209 | 204 | 205 | 120,000 |
1984/07/12 | 202 | 212 | 201 | 205 | 155,000 |
1984/07/11 | 188 | 199 | 185 | 199 | 71,000 |
1984/07/10 | 188 | 190 | 188 | 188 | 11,000 |
1984/07/09 | 190 | 190 | 185 | 188 | 20,000 |
1984/07/07 | 188 | 190 | 184 | 188 | 19,000 |
1984/07/06 | 182 | 190 | 181 | 190 | 31,000 |
1984/07/05 | 181 | 184 | 180 | 181 | 39,000 |
1984/07/04 | 189 | 190 | 189 | 190 | 8,000 |
1984/07/03 | 185 | 190 | 185 | 189 | 14,000 |
1984/07/02 | 184 | 184 | 183 | 183 | 10,000 |
1984/06/29 | 181 | 182 | 181 | 181 | 14,000 |
1984/06/28 | 183 | 183 | 182 | 182 | 27,000 |
1984/06/27 | 182 | 183 | 182 | 183 | 20,000 |
1984/06/26 | 190 | 190 | 183 | 183 | 14,000 |
1984/06/25 | 190 | 190 | 185 | 185 | 11,000 |
1984/06/23 | 191 | 191 | 180 | 182 | 18,000 |
1984/06/22 | 181 | 192 | 180 | 191 | 19,000 |
1984/06/21 | 185 | 186 | 181 | 182 | 37,000 |
1984/06/20 | 200 | 200 | 190 | 190 | 25,000 |
1984/06/19 | 202 | 203 | 193 | 200 | 25,000 |
1984/06/18 | 190 | 200 | 188 | 200 | 19,000 |
1984/06/16 | 193 | 193 | 190 | 190 | 7,000 |
1984/06/15 | 186 | 186 | 185 | 185 | 12,000 |
1984/06/14 | 190 | 190 | 186 | 186 | 37,000 |
1984/06/13 | 187 | 188 | 187 | 188 | 22,000 |
1984/06/12 | 188 | 189 | 187 | 187 | 32,000 |
1984/06/11 | 190 | 192 | 180 | 186 | 41,000 |
1984/06/08 | 196 | 196 | 191 | 191 | 46,000 |
1984/06/07 | 198 | 198 | 196 | 197 | 15,000 |
1984/06/06 | 197 | 197 | 196 | 197 | 11,000 |
1984/06/05 | 196 | 200 | 196 | 196 | 52,000 |
1984/06/04 | 198 | 198 | 196 | 197 | 9,000 |
1984/06/02 | 198 | 199 | 196 | 199 | 12,000 |
1984/06/01 | 205 | 205 | 196 | 200 | 34,000 |
1984/05/31 | 205 | 209 | 200 | 200 | 31,000 |
1984/05/30 | 201 | 210 | 198 | 210 | 29,000 |
1984/05/29 | 210 | 212 | 195 | 195 | 51,000 |
1984/05/28 | 215 | 225 | 210 | 210 | 73,000 |
1984/05/26 | 207 | 217 | 207 | 210 | 78,000 |
1984/05/25 | 198 | 200 | 190 | 200 | 21,000 |
1984/05/24 | 191 | 200 | 190 | 200 | 36,000 |
1984/05/23 | 192 | 193 | 191 | 191 | 24,000 |
1984/05/22 | 191 | 191 | 190 | 190 | 28,000 |
1984/05/21 | 192 | 200 | 191 | 191 | 32,000 |
1984/05/19 | 195 | 195 | 190 | 191 | 30,000 |
1984/05/18 | 192 | 205 | 191 | 200 | 44,000 |
1984/05/17 | 206 | 206 | 190 | 190 | 94,000 |
1984/05/16 | 215 | 215 | 205 | 205 | 28,000 |
1984/05/15 | 205 | 210 | 205 | 205 | 35,000 |
1984/05/14 | 218 | 218 | 204 | 205 | 35,000 |
1984/05/11 | 208 | 220 | 202 | 220 | 64,000 |
1984/05/10 | 215 | 218 | 208 | 215 | 37,000 |
1984/05/09 | 229 | 229 | 219 | 220 | 77,000 |
1984/05/08 | 235 | 240 | 220 | 227 | 344,000 |
1984/05/07 | 209 | 230 | 209 | 230 | 123,000 |
1984/05/04 | 205 | 214 | 205 | 214 | 61,000 |
1984/05/02 | 210 | 215 | 205 | 205 | 39,000 |
1984/05/01 | 204 | 209 | 203 | 209 | 42,000 |
1984/04/28 | 203 | 214 | 202 | 203 | 38,000 |
1984/04/27 | 202 | 210 | 202 | 209 | 64,000 |
1984/04/26 | 220 | 224 | 215 | 216 | 48,000 |
1984/04/25 | 201 | 212 | 201 | 209 | 39,000 |
1984/04/24 | 210 | 215 | 200 | 200 | 65,000 |
1984/04/23 | 230 | 230 | 215 | 215 | 100,000 |
1984/04/21 | 226 | 230 | 220 | 230 | 69,000 |
1984/04/20 | 229 | 230 | 220 | 220 | 211,000 |
1984/04/19 | 227 | 233 | 217 | 220 | 322,000 |
1984/04/18 | 215 | 225 | 213 | 223 | 135,000 |
1984/04/17 | 200 | 208 | 200 | 208 | 98,000 |
1984/04/16 | 196 | 200 | 195 | 195 | 70,000 |
1984/04/13 | 204 | 204 | 195 | 195 | 42,000 |
1984/04/12 | 197 | 215 | 195 | 209 | 71,000 |
1984/04/11 | 195 | 200 | 191 | 198 | 76,000 |
1984/04/10 | 199 | 200 | 193 | 193 | 30,000 |
1984/04/09 | 195 | 200 | 190 | 200 | 80,000 |
1984/04/07 | 205 | 205 | 195 | 195 | 79,000 |
1984/04/06 | 223 | 223 | 205 | 205 | 79,000 |
1984/04/05 | 220 | 230 | 215 | 215 | 214,000 |
1984/04/04 | 209 | 215 | 205 | 215 | 252,000 |
1984/04/03 | 229 | 230 | 209 | 213 | 257,000 |
1984/04/02 | 245 | 245 | 226 | 236 | 429,000 |
1984/03/31 | 251 | 254 | 208 | 210 | 535,000 |
1984/03/30 | 230 | 260 | 230 | 255 | 1,591,000 |
1984/03/29 | 206 | 229 | 205 | 221 | 1,288,000 |
1984/03/28 | 175 | 183 | 173 | 179 | 612,000 |
1984/03/27 | 169 | 172 | 165 | 165 | 437,000 |
1984/03/26 | 165 | 166 | 162 | 164 | 121,000 |
1984/03/24 | 155 | 160 | 151 | 160 | 251,000 |
1984/03/23 | 145 | 155 | 145 | 155 | 65,000 |
1984/03/22 | 138 | 146 | 138 | 146 | 22,000 |
1984/03/21 | 138 | 140 | 138 | 138 | 8,000 |
1984/03/19 | 135 | 135 | 135 | 135 | 7,000 |
1984/03/16 | 145 | 145 | 144 | 144 | 12,000 |
1984/03/15 | 139 | 145 | 139 | 145 | 17,000 |
1984/03/14 | 135 | 137 | 135 | 137 | 16,000 |
1984/03/13 | 134 | 137 | 134 | 135 | 17,000 |
1984/03/12 | 140 | 145 | 136 | 140 | 21,000 |
1984/03/09 | 140 | 145 | 140 | 145 | 18,000 |
1984/03/08 | 142 | 142 | 140 | 140 | 12,000 |
1984/03/07 | 142 | 142 | 141 | 141 | 12,000 |
1984/03/06 | 146 | 146 | 143 | 143 | 9,000 |
1984/03/05 | 141 | 145 | 141 | 145 | 18,000 |
1984/03/03 | 146 | 146 | 146 | 146 | 3,000 |
1984/03/02 | 147 | 147 | 146 | 146 | 23,000 |
1984/03/01 | 146 | 148 | 146 | 146 | 25,000 |
1984/02/29 | 149 | 149 | 145 | 145 | 25,000 |
1984/02/28 | 146 | 150 | 146 | 150 | 3,000 |
1984/02/27 | 145 | 148 | 145 | 145 | 12,000 |
1984/02/25 | 149 | 149 | 148 | 148 | 3,000 |
1984/02/24 | 149 | 149 | 149 | 149 | 2,000 |
1984/02/23 | 148 | 148 | 148 | 148 | 4,000 |
1984/02/22 | 150 | 150 | 148 | 149 | 10,000 |
1984/02/21 | 153 | 153 | 150 | 153 | 12,000 |
1984/02/20 | 158 | 158 | 152 | 152 | 2,000 |
1984/02/18 | 147 | 153 | 145 | 153 | 6,000 |
1984/02/16 | 147 | 153 | 145 | 145 | 15,000 |
1984/02/15 | 150 | 151 | 145 | 146 | 10,000 |
1984/02/14 | 152 | 152 | 150 | 150 | 27,000 |
1984/02/13 | 153 | 153 | 153 | 153 | 1,000 |
1984/02/10 | 157 | 157 | 153 | 155 | 43,000 |
1984/02/09 | 158 | 158 | 157 | 157 | 6,000 |
1984/02/08 | 158 | 158 | 157 | 157 | 18,000 |
1984/02/07 | 158 | 158 | 157 | 157 | 20,000 |
1984/02/06 | 157 | 160 | 157 | 157 | 38,000 |
1984/02/04 | 156 | 158 | 156 | 156 | 18,000 |
1984/02/03 | 156 | 156 | 156 | 156 | 13,000 |
1984/02/02 | 156 | 156 | 156 | 156 | 12,000 |
1984/02/01 | 155 | 156 | 155 | 156 | 10,000 |
1984/01/31 | 155 | 158 | 155 | 155 | 27,000 |
1984/01/30 | 155 | 156 | 155 | 155 | 16,000 |
1984/01/28 | 160 | 160 | 156 | 156 | 7,000 |
1984/01/27 | 156 | 157 | 155 | 157 | 11,000 |
1984/01/26 | 153 | 158 | 153 | 155 | 20,000 |
1984/01/25 | 158 | 158 | 158 | 158 | 10,000 |
1984/01/24 | 161 | 161 | 156 | 156 | 20,000 |
1984/01/23 | 158 | 158 | 151 | 151 | 11,000 |
1984/01/21 | 156 | 158 | 156 | 158 | 11,000 |
1984/01/20 | 159 | 159 | 157 | 158 | 12,000 |
1984/01/19 | 159 | 160 | 159 | 159 | 21,000 |
1984/01/18 | 160 | 165 | 160 | 160 | 11,000 |
1984/01/17 | 159 | 160 | 158 | 160 | 33,000 |
1984/01/13 | 161 | 161 | 159 | 160 | 11,000 |
1984/01/12 | 162 | 167 | 160 | 160 | 37,000 |
1984/01/11 | 160 | 169 | 160 | 164 | 81,000 |
1984/01/10 | 158 | 175 | 158 | 174 | 326,000 |
1984/01/09 | 156 | 165 | 155 | 155 | 64,000 |
1984/01/07 | 154 | 156 | 154 | 155 | 24,000 |
1984/01/06 | 152 | 154 | 151 | 152 | 31,000 |
1984/01/05 | 157 | 157 | 150 | 150 | 20,000 |
1984/01/04 | 157 | 157 | 157 | 157 | 21,000 |