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 |
---|---|---|---|---|---|
1986/12/27 | 285 | 285 | 285 | 285 | 4,000 |
1986/12/26 | 270 | 295 | 270 | 295 | 32,000 |
1986/12/25 | 271 | 271 | 270 | 270 | 9,000 |
1986/12/23 | 275 | 278 | 270 | 271 | 29,000 |
1986/12/22 | 281 | 281 | 268 | 275 | 27,000 |
1986/12/19 | 288 | 290 | 278 | 278 | 172,000 |
1986/12/18 | 286 | 290 | 283 | 283 | 15,000 |
1986/12/17 | 291 | 291 | 286 | 286 | 16,000 |
1986/12/16 | 286 | 290 | 286 | 286 | 12,000 |
1986/12/15 | 291 | 292 | 286 | 286 | 39,000 |
1986/12/12 | 295 | 298 | 292 | 295 | 12,000 |
1986/12/11 | 295 | 295 | 292 | 292 | 26,000 |
1986/12/10 | 293 | 295 | 292 | 292 | 12,000 |
1986/12/09 | 293 | 295 | 292 | 292 | 48,000 |
1986/12/08 | 292 | 295 | 291 | 292 | 20,000 |
1986/12/06 | 291 | 295 | 290 | 291 | 12,000 |
1986/12/05 | 296 | 299 | 290 | 290 | 70,000 |
1986/12/04 | 300 | 300 | 295 | 295 | 29,000 |
1986/12/03 | 295 | 299 | 295 | 299 | 15,000 |
1986/12/02 | 290 | 295 | 290 | 295 | 15,000 |
1986/12/01 | 292 | 292 | 288 | 290 | 7,000 |
1986/11/29 | 295 | 295 | 292 | 292 | 5,000 |
1986/11/28 | 285 | 295 | 285 | 286 | 24,000 |
1986/11/27 | 287 | 287 | 286 | 286 | 30,000 |
1986/11/26 | 286 | 288 | 286 | 288 | 17,000 |
1986/11/25 | 294 | 294 | 285 | 285 | 12,000 |
1986/11/22 | 290 | 290 | 290 | 290 | 6,000 |
1986/11/21 | 295 | 295 | 285 | 285 | 8,000 |
1986/11/20 | 299 | 299 | 299 | 299 | 10,000 |
1986/11/19 | 287 | 300 | 285 | 300 | 15,000 |
1986/11/18 | 297 | 297 | 285 | 290 | 41,000 |
1986/11/17 | 292 | 298 | 287 | 298 | 18,000 |
1986/11/14 | 291 | 292 | 286 | 287 | 19,000 |
1986/11/13 | 296 | 298 | 285 | 285 | 60,000 |
1986/11/12 | 295 | 295 | 295 | 295 | 6,000 |
1986/11/11 | 295 | 295 | 290 | 291 | 17,000 |
1986/11/10 | 295 | 295 | 295 | 295 | 7,000 |
1986/11/07 | 295 | 300 | 285 | 285 | 29,000 |
1986/11/06 | 300 | 300 | 300 | 300 | 36,000 |
1986/11/05 | 290 | 293 | 290 | 292 | 9,000 |
1986/11/04 | 290 | 290 | 290 | 290 | 12,000 |
1986/10/31 | 300 | 300 | 300 | 300 | 20,000 |
1986/10/30 | 271 | 272 | 265 | 272 | 39,000 |
1986/10/29 | 289 | 290 | 286 | 286 | 14,000 |
1986/10/28 | 299 | 300 | 289 | 289 | 14,000 |
1986/10/27 | 300 | 300 | 300 | 300 | 14,000 |
1986/10/25 | 261 | 262 | 261 | 262 | 13,000 |
1986/10/24 | 257 | 268 | 257 | 260 | 60,000 |
1986/10/23 | 270 | 270 | 256 | 256 | 29,000 |
1986/10/22 | 280 | 280 | 280 | 280 | 3,000 |
1986/10/21 | 285 | 285 | 285 | 285 | 3,000 |
1986/10/20 | 285 | 285 | 285 | 285 | 2,000 |
1986/10/17 | 286 | 286 | 280 | 280 | 7,000 |
1986/10/16 | 290 | 291 | 285 | 285 | 16,000 |
1986/10/15 | 295 | 295 | 295 | 295 | 2,000 |
1986/10/14 | 310 | 315 | 295 | 295 | 13,000 |
1986/10/13 | 308 | 310 | 300 | 310 | 19,000 |
1986/10/09 | 314 | 314 | 305 | 310 | 22,000 |
1986/10/08 | 305 | 310 | 305 | 309 | 28,000 |
1986/10/07 | 300 | 324 | 300 | 324 | 22,000 |
1986/10/06 | 285 | 285 | 285 | 285 | 4,000 |
1986/10/04 | 271 | 271 | 271 | 271 | 1,000 |
1986/10/03 | 266 | 266 | 266 | 266 | 4,000 |
1986/10/02 | 260 | 265 | 255 | 260 | 16,000 |
1986/10/01 | 266 | 267 | 265 | 265 | 20,000 |
1986/09/30 | 269 | 269 | 265 | 265 | 18,000 |
1986/09/29 | 265 | 265 | 250 | 250 | 42,000 |
1986/09/27 | 268 | 270 | 265 | 265 | 12,000 |
1986/09/26 | 260 | 260 | 260 | 260 | 27,000 |
1986/09/25 | 275 | 275 | 270 | 274 | 48,000 |
1986/09/24 | 280 | 280 | 271 | 271 | 33,000 |
1986/09/22 | 280 | 280 | 272 | 272 | 28,000 |
1986/09/19 | 283 | 283 | 275 | 280 | 46,000 |
1986/09/18 | 281 | 285 | 281 | 283 | 6,000 |
1986/09/17 | 288 | 288 | 280 | 280 | 13,000 |
1986/09/16 | 282 | 283 | 280 | 280 | 11,000 |
1986/09/12 | 287 | 290 | 280 | 280 | 46,000 |
1986/09/11 | 291 | 299 | 290 | 290 | 31,000 |
1986/09/10 | 291 | 291 | 290 | 290 | 37,000 |
1986/09/09 | 291 | 291 | 290 | 291 | 25,000 |
1986/09/08 | 295 | 297 | 290 | 290 | 48,000 |
1986/09/06 | 299 | 300 | 295 | 295 | 19,000 |
1986/09/05 | 295 | 300 | 287 | 290 | 65,000 |
1986/09/04 | 300 | 300 | 295 | 300 | 36,000 |
1986/09/03 | 300 | 310 | 295 | 295 | 72,000 |
1986/09/02 | 310 | 313 | 298 | 300 | 97,000 |
1986/09/01 | 319 | 319 | 305 | 310 | 51,000 |
1986/08/30 | 316 | 320 | 314 | 320 | 37,000 |
1986/08/29 | 325 | 330 | 316 | 317 | 50,000 |
1986/08/28 | 319 | 330 | 310 | 330 | 65,000 |
1986/08/27 | 320 | 320 | 304 | 304 | 26,000 |
1986/08/26 | 335 | 335 | 331 | 331 | 26,000 |
1986/08/25 | 339 | 339 | 336 | 336 | 17,000 |
1986/08/23 | 335 | 336 | 335 | 336 | 11,000 |
1986/08/22 | 335 | 336 | 335 | 336 | 22,000 |
1986/08/21 | 365 | 365 | 355 | 355 | 31,000 |
1986/08/20 | 365 | 370 | 360 | 360 | 44,000 |
1986/08/19 | 375 | 375 | 370 | 370 | 12,000 |
1986/08/18 | 365 | 380 | 365 | 380 | 13,000 |
1986/08/15 | 365 | 367 | 362 | 362 | 43,000 |
1986/08/14 | 371 | 371 | 368 | 368 | 32,000 |
1986/08/13 | 385 | 385 | 361 | 369 | 28,000 |
1986/08/12 | 386 | 387 | 380 | 380 | 51,000 |
1986/08/11 | 398 | 398 | 380 | 380 | 12,000 |
1986/08/08 | 392 | 411 | 392 | 411 | 18,000 |
1986/08/07 | 400 | 400 | 390 | 390 | 24,000 |
1986/08/06 | 420 | 431 | 405 | 405 | 30,000 |
1986/08/05 | 390 | 410 | 390 | 410 | 29,000 |
1986/08/04 | 390 | 390 | 390 | 390 | 9,000 |
1986/08/02 | 380 | 380 | 360 | 360 | 22,000 |
1986/08/01 | 385 | 385 | 385 | 385 | 37,000 |
1986/07/30 | 404 | 404 | 390 | 395 | 55,000 |
1986/07/29 | 414 | 414 | 403 | 403 | 34,000 |
1986/07/28 | 406 | 415 | 405 | 415 | 18,000 |
1986/07/26 | 405 | 405 | 403 | 405 | 10,000 |
1986/07/25 | 410 | 420 | 410 | 420 | 43,000 |
1986/07/24 | 418 | 422 | 410 | 410 | 33,000 |
1986/07/23 | 428 | 428 | 416 | 416 | 43,000 |
1986/07/22 | 430 | 430 | 425 | 425 | 26,000 |
1986/07/21 | 420 | 420 | 398 | 401 | 129,000 |
1986/07/19 | 433 | 433 | 415 | 415 | 41,000 |
1986/07/18 | 430 | 433 | 416 | 430 | 58,000 |
1986/07/17 | 432 | 433 | 425 | 425 | 51,000 |
1986/07/16 | 441 | 441 | 435 | 435 | 29,000 |
1986/07/15 | 448 | 448 | 435 | 440 | 33,000 |
1986/07/14 | 442 | 446 | 442 | 443 | 12,000 |
1986/07/11 | 440 | 442 | 437 | 442 | 15,000 |
1986/07/10 | 464 | 466 | 460 | 466 | 12,000 |
1986/07/09 | 461 | 465 | 460 | 465 | 12,000 |
1986/07/08 | 443 | 450 | 435 | 445 | 37,000 |
1986/07/07 | 450 | 450 | 431 | 433 | 43,000 |
1986/07/05 | 459 | 460 | 446 | 450 | 18,000 |
1986/07/04 | 452 | 455 | 449 | 455 | 35,000 |
1986/07/03 | 468 | 468 | 460 | 466 | 32,000 |
1986/07/02 | 470 | 470 | 465 | 470 | 49,000 |
1986/07/01 | 480 | 480 | 451 | 451 | 33,000 |
1986/06/30 | 474 | 480 | 470 | 480 | 37,000 |
1986/06/28 | 479 | 486 | 479 | 479 | 39,000 |
1986/06/27 | 499 | 500 | 489 | 489 | 237,000 |
1986/06/26 | 471 | 510 | 471 | 499 | 277,000 |
1986/06/25 | 445 | 480 | 445 | 466 | 146,000 |
1986/06/24 | 465 | 465 | 450 | 450 | 19,000 |
1986/06/23 | 482 | 482 | 465 | 465 | 33,000 |
1986/06/21 | 490 | 490 | 481 | 482 | 31,000 |
1986/06/20 | 460 | 500 | 460 | 495 | 220,000 |
1986/06/19 | 503 | 506 | 475 | 480 | 176,000 |
1986/06/18 | 460 | 510 | 460 | 493 | 367,000 |
1986/06/17 | 417 | 450 | 415 | 450 | 140,000 |
1986/06/16 | 425 | 425 | 417 | 417 | 95,000 |
1986/06/13 | 430 | 430 | 415 | 415 | 70,000 |
1986/06/12 | 441 | 450 | 441 | 443 | 50,000 |
1986/06/11 | 420 | 439 | 415 | 439 | 52,000 |
1986/06/10 | 416 | 416 | 410 | 410 | 61,000 |
1986/06/09 | 436 | 440 | 425 | 430 | 65,000 |
1986/06/07 | 450 | 450 | 436 | 436 | 24,000 |
1986/06/06 | 455 | 455 | 440 | 450 | 90,000 |
1986/06/05 | 420 | 450 | 415 | 450 | 86,000 |
1986/06/04 | 425 | 425 | 400 | 420 | 51,000 |
1986/06/03 | 441 | 441 | 425 | 430 | 120,000 |
1986/06/02 | 455 | 455 | 438 | 438 | 51,000 |
1986/05/31 | 456 | 456 | 455 | 455 | 35,000 |
1986/05/30 | 445 | 455 | 445 | 455 | 64,000 |
1986/05/29 | 473 | 475 | 449 | 450 | 93,000 |
1986/05/28 | 462 | 480 | 462 | 473 | 127,000 |
1986/05/27 | 441 | 450 | 441 | 450 | 111,000 |
1986/05/26 | 438 | 444 | 430 | 438 | 127,000 |
1986/05/24 | 457 | 458 | 450 | 450 | 28,000 |
1986/05/23 | 479 | 479 | 455 | 455 | 104,000 |
1986/05/22 | 480 | 480 | 460 | 480 | 125,000 |
1986/05/21 | 510 | 510 | 485 | 485 | 157,000 |
1986/05/20 | 520 | 520 | 480 | 490 | 165,000 |
1986/05/19 | 495 | 539 | 495 | 525 | 159,000 |
1986/05/17 | 521 | 540 | 490 | 490 | 106,000 |
1986/05/16 | 550 | 550 | 525 | 541 | 212,000 |
1986/05/15 | 575 | 575 | 531 | 557 | 662,000 |
1986/05/14 | 500 | 575 | 485 | 575 | 1,322,000 |
1986/05/13 | 520 | 528 | 495 | 495 | 467,000 |
1986/05/12 | 540 | 552 | 501 | 510 | 1,764,000 |
1986/05/09 | 450 | 520 | 450 | 520 | 2,042,000 |
1986/05/08 | 425 | 440 | 420 | 440 | 233,000 |
1986/05/07 | 424 | 425 | 395 | 420 | 187,000 |
1986/05/06 | 448 | 448 | 425 | 425 | 133,000 |
1986/05/02 | 430 | 445 | 425 | 443 | 461,000 |
1986/05/01 | 430 | 430 | 411 | 411 | 202,000 |
1986/04/30 | 443 | 464 | 440 | 445 | 716,000 |
1986/04/28 | 439 | 452 | 428 | 444 | 725,000 |
1986/04/26 | 408 | 442 | 408 | 434 | 745,000 |
1986/04/25 | 405 | 405 | 384 | 395 | 654,000 |
1986/04/24 | 379 | 416 | 375 | 395 | 1,355,000 |
1986/04/23 | 352 | 379 | 352 | 379 | 564,000 |
1986/04/22 | 360 | 365 | 345 | 347 | 261,000 |
1986/04/21 | 368 | 374 | 355 | 355 | 665,000 |
1986/04/19 | 350 | 358 | 341 | 358 | 317,000 |
1986/04/18 | 340 | 363 | 337 | 350 | 834,000 |
1986/04/17 | 295 | 339 | 295 | 338 | 526,000 |
1986/04/16 | 265 | 295 | 265 | 295 | 59,000 |
1986/04/15 | 268 | 274 | 265 | 266 | 14,000 |
1986/04/14 | 273 | 273 | 263 | 264 | 32,000 |
1986/04/11 | 270 | 273 | 269 | 273 | 18,000 |
1986/04/10 | 273 | 273 | 268 | 268 | 11,000 |
1986/04/09 | 276 | 276 | 268 | 268 | 3,000 |
1986/04/08 | 269 | 275 | 268 | 275 | 6,000 |
1986/04/07 | 265 | 268 | 265 | 268 | 10,000 |
1986/04/05 | 265 | 265 | 265 | 265 | 12,000 |
1986/04/03 | 268 | 268 | 268 | 268 | 4,000 |
1986/04/02 | 268 | 268 | 265 | 265 | 17,000 |
1986/04/01 | 266 | 280 | 266 | 267 | 18,000 |
1986/03/31 | 272 | 272 | 260 | 262 | 22,000 |
1986/03/29 | 275 | 275 | 272 | 272 | 25,000 |
1986/03/28 | 275 | 275 | 275 | 275 | 12,000 |
1986/03/27 | 275 | 280 | 275 | 275 | 8,000 |
1986/03/26 | 279 | 280 | 275 | 280 | 25,000 |
1986/03/25 | 275 | 280 | 275 | 280 | 37,000 |
1986/03/24 | 285 | 285 | 280 | 280 | 25,000 |
1986/03/22 | 281 | 282 | 280 | 280 | 4,000 |
1986/03/20 | 290 | 290 | 273 | 273 | 64,000 |
1986/03/19 | 275 | 277 | 272 | 273 | 25,000 |
1986/03/18 | 284 | 284 | 275 | 277 | 33,000 |
1986/03/14 | 281 | 290 | 280 | 280 | 49,000 |
1986/03/13 | 292 | 293 | 290 | 290 | 47,000 |
1986/03/12 | 290 | 295 | 290 | 291 | 34,000 |
1986/03/11 | 283 | 289 | 283 | 289 | 55,000 |
1986/03/10 | 285 | 290 | 283 | 283 | 23,000 |
1986/03/07 | 285 | 290 | 283 | 285 | 30,000 |
1986/03/06 | 283 | 283 | 281 | 281 | 40,000 |
1986/03/05 | 289 | 289 | 281 | 282 | 21,000 |
1986/03/04 | 289 | 290 | 284 | 290 | 23,000 |
1986/03/03 | 287 | 290 | 287 | 290 | 30,000 |
1986/02/28 | 280 | 282 | 275 | 275 | 48,000 |
1986/02/27 | 286 | 288 | 280 | 280 | 23,000 |
1986/02/26 | 283 | 284 | 277 | 284 | 28,000 |
1986/02/25 | 281 | 285 | 281 | 283 | 30,000 |
1986/02/24 | 280 | 285 | 276 | 285 | 28,000 |
1986/02/22 | 285 | 285 | 276 | 285 | 51,000 |
1986/02/21 | 285 | 290 | 280 | 290 | 30,000 |
1986/02/20 | 283 | 288 | 283 | 287 | 18,000 |
1986/02/19 | 288 | 288 | 280 | 282 | 22,000 |
1986/02/18 | 280 | 288 | 280 | 288 | 30,000 |
1986/02/17 | 281 | 285 | 276 | 285 | 39,000 |
1986/02/15 | 280 | 280 | 278 | 278 | 29,000 |
1986/02/14 | 285 | 285 | 275 | 276 | 18,000 |
1986/02/13 | 281 | 290 | 281 | 290 | 17,000 |
1986/02/12 | 273 | 291 | 273 | 291 | 22,000 |
1986/02/10 | 277 | 277 | 273 | 273 | 33,000 |
1986/02/07 | 275 | 277 | 275 | 277 | 25,000 |
1986/02/06 | 281 | 281 | 276 | 277 | 33,000 |
1986/02/05 | 277 | 280 | 277 | 278 | 35,000 |
1986/02/04 | 289 | 292 | 276 | 279 | 31,000 |
1986/02/03 | 272 | 280 | 272 | 275 | 25,000 |
1986/02/01 | 273 | 290 | 273 | 287 | 25,000 |
1986/01/31 | 275 | 275 | 268 | 272 | 72,000 |
1986/01/30 | 278 | 280 | 273 | 273 | 37,000 |
1986/01/29 | 279 | 279 | 275 | 279 | 18,000 |
1986/01/28 | 278 | 280 | 278 | 278 | 26,000 |
1986/01/27 | 282 | 285 | 280 | 280 | 26,000 |
1986/01/25 | 281 | 285 | 281 | 282 | 23,000 |
1986/01/24 | 285 | 292 | 281 | 292 | 14,000 |
1986/01/23 | 286 | 293 | 285 | 285 | 33,000 |
1986/01/22 | 295 | 295 | 285 | 285 | 8,000 |
1986/01/21 | 285 | 290 | 285 | 290 | 9,000 |
1986/01/20 | 282 | 283 | 273 | 275 | 43,000 |
1986/01/18 | 301 | 305 | 282 | 282 | 30,000 |
1986/01/17 | 281 | 293 | 280 | 293 | 39,000 |
1986/01/16 | 296 | 299 | 280 | 282 | 47,000 |
1986/01/14 | 319 | 322 | 295 | 295 | 283,000 |
1986/01/13 | 274 | 311 | 274 | 309 | 247,000 |
1986/01/10 | 261 | 270 | 260 | 270 | 74,000 |
1986/01/09 | 270 | 271 | 261 | 261 | 22,000 |
1986/01/08 | 256 | 265 | 256 | 260 | 24,000 |
1986/01/07 | 269 | 269 | 255 | 255 | 25,000 |
1986/01/06 | 254 | 265 | 254 | 259 | 17,000 |
1986/01/04 | 264 | 264 | 252 | 252 | 8,000 |