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 |
---|---|---|---|---|---|
1987/12/28 | 400 | 400 | 400 | 400 | 36,000 |
1987/12/26 | 430 | 430 | 415 | 415 | 15,000 |
1987/12/25 | 431 | 440 | 420 | 430 | 47,000 |
1987/12/24 | 450 | 452 | 423 | 424 | 59,000 |
1987/12/23 | 456 | 460 | 446 | 450 | 54,000 |
1987/12/22 | 455 | 455 | 441 | 441 | 73,000 |
1987/12/21 | 472 | 472 | 455 | 455 | 49,000 |
1987/12/18 | 462 | 480 | 459 | 467 | 166,000 |
1987/12/17 | 498 | 498 | 465 | 472 | 121,000 |
1987/12/16 | 520 | 520 | 482 | 493 | 576,000 |
1987/12/15 | 474 | 510 | 470 | 510 | 838,000 |
1987/12/14 | 465 | 475 | 461 | 461 | 119,000 |
1987/12/11 | 459 | 465 | 453 | 453 | 125,000 |
1987/12/10 | 460 | 474 | 460 | 473 | 229,000 |
1987/12/09 | 455 | 457 | 445 | 457 | 104,000 |
1987/12/08 | 457 | 457 | 441 | 441 | 75,000 |
1987/12/07 | 436 | 462 | 436 | 457 | 89,000 |
1987/12/05 | 435 | 435 | 430 | 435 | 52,000 |
1987/12/04 | 460 | 465 | 445 | 445 | 183,000 |
1987/12/03 | 450 | 480 | 446 | 450 | 347,000 |
1987/12/02 | 441 | 452 | 440 | 446 | 168,000 |
1987/12/01 | 404 | 445 | 402 | 440 | 46,000 |
1987/11/30 | 430 | 430 | 404 | 404 | 68,000 |
1987/11/28 | 425 | 430 | 421 | 425 | 29,000 |
1987/11/27 | 460 | 462 | 423 | 423 | 242,000 |
1987/11/26 | 419 | 450 | 418 | 450 | 252,000 |
1987/11/25 | 406 | 415 | 405 | 414 | 184,000 |
1987/11/24 | 415 | 429 | 401 | 401 | 71,000 |
1987/11/20 | 410 | 411 | 400 | 410 | 83,000 |
1987/11/19 | 406 | 420 | 406 | 410 | 32,000 |
1987/11/18 | 400 | 405 | 400 | 401 | 55,000 |
1987/11/17 | 408 | 419 | 405 | 405 | 35,000 |
1987/11/16 | 444 | 444 | 400 | 402 | 78,000 |
1987/11/13 | 415 | 440 | 415 | 429 | 104,000 |
1987/11/12 | 425 | 425 | 398 | 398 | 38,000 |
1987/11/11 | 415 | 421 | 380 | 410 | 94,000 |
1987/11/10 | 436 | 436 | 405 | 410 | 139,000 |
1987/11/09 | 473 | 484 | 419 | 421 | 561,000 |
1987/11/07 | 470 | 516 | 469 | 515 | 420,000 |
1987/11/06 | 440 | 475 | 440 | 475 | 1,110,000 |
1987/11/05 | 356 | 401 | 356 | 395 | 122,000 |
1987/11/04 | 359 | 360 | 355 | 360 | 17,000 |
1987/11/02 | 357 | 360 | 357 | 360 | 9,000 |
1987/10/31 | 347 | 350 | 347 | 347 | 26,000 |
1987/10/30 | 345 | 345 | 345 | 345 | 17,000 |
1987/10/29 | 354 | 354 | 340 | 340 | 22,000 |
1987/10/28 | 360 | 360 | 355 | 355 | 24,000 |
1987/10/27 | 340 | 350 | 340 | 350 | 26,000 |
1987/10/26 | 370 | 370 | 350 | 350 | 28,000 |
1987/10/24 | 370 | 370 | 370 | 370 | 10,000 |
1987/10/23 | 355 | 355 | 355 | 355 | 21,000 |
1987/10/22 | 381 | 396 | 380 | 380 | 37,000 |
1987/10/21 | 365 | 366 | 355 | 366 | 48,000 |
1987/10/19 | 400 | 405 | 390 | 390 | 37,000 |
1987/10/16 | 405 | 405 | 400 | 405 | 23,000 |
1987/10/15 | 410 | 414 | 405 | 405 | 40,000 |
1987/10/14 | 419 | 422 | 410 | 415 | 55,000 |
1987/10/13 | 419 | 420 | 415 | 419 | 73,000 |
1987/10/12 | 408 | 410 | 408 | 408 | 44,000 |
1987/10/09 | 415 | 424 | 402 | 402 | 86,000 |
1987/10/08 | 427 | 428 | 415 | 420 | 99,000 |
1987/10/07 | 397 | 430 | 396 | 430 | 160,000 |
1987/10/06 | 395 | 398 | 385 | 398 | 35,000 |
1987/10/05 | 395 | 398 | 390 | 394 | 43,000 |
1987/10/03 | 394 | 394 | 394 | 394 | 10,000 |
1987/10/02 | 380 | 395 | 379 | 385 | 12,000 |
1987/10/01 | 395 | 395 | 377 | 379 | 55,000 |
1987/09/30 | 390 | 390 | 380 | 386 | 26,000 |
1987/09/29 | 398 | 399 | 375 | 375 | 9,000 |
1987/09/28 | 395 | 399 | 395 | 398 | 25,000 |
1987/09/26 | 386 | 390 | 386 | 390 | 15,000 |
1987/09/25 | 399 | 399 | 380 | 395 | 20,000 |
1987/09/24 | 399 | 399 | 388 | 395 | 35,000 |
1987/09/22 | 379 | 385 | 364 | 385 | 35,000 |
1987/09/21 | 399 | 399 | 379 | 379 | 8,000 |
1987/09/18 | 396 | 400 | 390 | 392 | 18,000 |
1987/09/17 | 395 | 400 | 391 | 400 | 20,000 |
1987/09/16 | 401 | 404 | 395 | 395 | 40,000 |
1987/09/14 | 401 | 403 | 400 | 400 | 34,000 |
1987/09/10 | 371 | 371 | 370 | 370 | 6,000 |
1987/09/09 | 375 | 375 | 370 | 370 | 18,000 |
1987/09/08 | 370 | 379 | 366 | 370 | 22,000 |
1987/09/07 | 381 | 383 | 375 | 375 | 18,000 |
1987/09/05 | 390 | 390 | 381 | 381 | 14,000 |
1987/09/04 | 396 | 399 | 396 | 399 | 27,000 |
1987/09/03 | 395 | 400 | 391 | 399 | 32,000 |
1987/09/02 | 395 | 405 | 395 | 405 | 52,000 |
1987/09/01 | 410 | 415 | 400 | 410 | 102,000 |
1987/08/31 | 400 | 430 | 395 | 415 | 196,000 |
1987/08/29 | 400 | 400 | 400 | 400 | 65,000 |
1987/08/28 | 400 | 400 | 395 | 395 | 86,000 |
1987/08/27 | 395 | 395 | 385 | 390 | 63,000 |
1987/08/26 | 390 | 390 | 385 | 390 | 22,000 |
1987/08/25 | 390 | 390 | 375 | 375 | 72,000 |
1987/08/24 | 390 | 400 | 385 | 390 | 72,000 |
1987/08/22 | 396 | 399 | 385 | 385 | 50,000 |
1987/08/21 | 370 | 398 | 370 | 398 | 102,000 |
1987/08/20 | 361 | 370 | 360 | 370 | 44,000 |
1987/08/19 | 365 | 370 | 360 | 360 | 55,000 |
1987/08/18 | 365 | 375 | 365 | 370 | 28,000 |
1987/08/17 | 368 | 370 | 360 | 365 | 31,000 |
1987/08/14 | 370 | 370 | 368 | 368 | 38,000 |
1987/08/13 | 370 | 375 | 365 | 370 | 30,000 |
1987/08/12 | 370 | 375 | 361 | 375 | 46,000 |
1987/08/11 | 365 | 369 | 360 | 365 | 29,000 |
1987/08/10 | 369 | 369 | 369 | 369 | 6,000 |
1987/08/07 | 350 | 375 | 350 | 370 | 47,000 |
1987/08/06 | 345 | 347 | 342 | 347 | 16,000 |
1987/08/05 | 347 | 347 | 345 | 345 | 7,000 |
1987/08/04 | 348 | 350 | 341 | 350 | 29,000 |
1987/08/03 | 353 | 355 | 348 | 348 | 31,000 |
1987/08/01 | 360 | 361 | 353 | 353 | 14,000 |
1987/07/31 | 351 | 368 | 351 | 356 | 28,000 |
1987/07/30 | 377 | 377 | 350 | 354 | 23,000 |
1987/07/29 | 379 | 379 | 370 | 370 | 68,000 |
1987/07/28 | 350 | 360 | 345 | 360 | 29,000 |
1987/07/27 | 350 | 350 | 335 | 335 | 17,000 |
1987/07/25 | 346 | 350 | 345 | 350 | 15,000 |
1987/07/24 | 338 | 350 | 338 | 345 | 20,000 |
1987/07/23 | 331 | 335 | 330 | 335 | 24,000 |
1987/07/22 | 345 | 350 | 325 | 325 | 27,000 |
1987/07/21 | 350 | 350 | 350 | 350 | 25,000 |
1987/07/20 | 369 | 370 | 365 | 370 | 20,000 |
1987/07/17 | 366 | 380 | 365 | 373 | 93,000 |
1987/07/16 | 369 | 375 | 350 | 350 | 51,000 |
1987/07/15 | 380 | 387 | 371 | 371 | 66,000 |
1987/07/14 | 389 | 390 | 380 | 382 | 69,000 |
1987/07/13 | 400 | 418 | 400 | 403 | 288,000 |
1987/07/10 | 370 | 399 | 370 | 395 | 485,000 |
1987/07/09 | 365 | 369 | 357 | 369 | 124,000 |
1987/07/08 | 351 | 368 | 351 | 355 | 120,000 |
1987/07/07 | 369 | 370 | 353 | 353 | 165,000 |
1987/07/06 | 350 | 376 | 348 | 372 | 318,000 |
1987/07/04 | 350 | 351 | 338 | 338 | 182,000 |
1987/07/03 | 320 | 350 | 320 | 350 | 117,000 |
1987/07/02 | 316 | 321 | 313 | 315 | 64,000 |
1987/07/01 | 317 | 318 | 315 | 315 | 26,000 |
1987/06/30 | 323 | 323 | 318 | 318 | 46,000 |
1987/06/29 | 320 | 323 | 318 | 323 | 46,000 |
1987/06/27 | 301 | 305 | 301 | 305 | 26,000 |
1987/06/26 | 300 | 305 | 300 | 304 | 16,000 |
1987/06/25 | 306 | 306 | 300 | 300 | 25,000 |
1987/06/24 | 301 | 312 | 301 | 305 | 25,000 |
1987/06/23 | 311 | 311 | 305 | 305 | 10,000 |
1987/06/22 | 323 | 325 | 320 | 321 | 27,000 |
1987/06/19 | 321 | 325 | 318 | 325 | 41,000 |
1987/06/18 | 321 | 322 | 320 | 320 | 34,000 |
1987/06/17 | 325 | 325 | 320 | 320 | 49,000 |
1987/06/16 | 325 | 325 | 320 | 322 | 38,000 |
1987/06/15 | 323 | 323 | 316 | 320 | 34,000 |
1987/06/12 | 320 | 320 | 316 | 320 | 19,000 |
1987/06/11 | 315 | 325 | 315 | 316 | 38,000 |
1987/06/10 | 319 | 320 | 316 | 316 | 34,000 |
1987/06/09 | 325 | 325 | 320 | 320 | 81,000 |
1987/06/08 | 318 | 325 | 315 | 325 | 38,000 |
1987/06/06 | 309 | 309 | 307 | 307 | 15,000 |
1987/06/05 | 319 | 319 | 306 | 307 | 52,000 |
1987/06/04 | 325 | 330 | 320 | 320 | 52,000 |
1987/06/03 | 329 | 330 | 321 | 327 | 155,000 |
1987/06/02 | 315 | 320 | 314 | 319 | 170,000 |
1987/06/01 | 299 | 301 | 299 | 300 | 103,000 |
1987/05/30 | 295 | 299 | 291 | 299 | 23,000 |
1987/05/29 | 290 | 290 | 290 | 290 | 35,000 |
1987/05/28 | 284 | 290 | 283 | 283 | 23,000 |
1987/05/27 | 279 | 279 | 278 | 279 | 28,000 |
1987/05/26 | 286 | 290 | 286 | 290 | 21,000 |
1987/05/25 | 288 | 288 | 283 | 285 | 16,000 |
1987/05/23 | 288 | 288 | 287 | 287 | 13,000 |
1987/05/22 | 281 | 281 | 278 | 278 | 24,000 |
1987/05/21 | 279 | 280 | 278 | 278 | 26,000 |
1987/05/20 | 285 | 285 | 278 | 281 | 26,000 |
1987/05/19 | 278 | 290 | 278 | 289 | 46,000 |
1987/05/18 | 275 | 278 | 273 | 278 | 29,000 |
1987/05/15 | 278 | 278 | 273 | 273 | 32,000 |
1987/05/14 | 273 | 278 | 270 | 270 | 26,000 |
1987/05/13 | 278 | 278 | 276 | 276 | 11,000 |
1987/05/12 | 271 | 273 | 270 | 273 | 25,000 |
1987/05/11 | 271 | 271 | 270 | 270 | 8,000 |
1987/05/08 | 274 | 274 | 271 | 271 | 9,000 |
1987/05/07 | 278 | 278 | 270 | 270 | 10,000 |
1987/05/06 | 273 | 278 | 273 | 278 | 4,000 |
1987/05/02 | 270 | 270 | 270 | 270 | 3,000 |
1987/05/01 | 280 | 280 | 268 | 268 | 18,000 |
1987/04/30 | 270 | 270 | 265 | 268 | 16,000 |
1987/04/28 | 270 | 270 | 270 | 270 | 3,000 |
1987/04/27 | 270 | 270 | 270 | 270 | 12,000 |
1987/04/25 | 280 | 280 | 280 | 280 | 5,000 |
1987/04/24 | 281 | 281 | 270 | 270 | 38,000 |
1987/04/23 | 272 | 281 | 271 | 281 | 16,000 |
1987/04/21 | 270 | 272 | 270 | 270 | 37,000 |
1987/04/20 | 275 | 275 | 272 | 272 | 15,000 |
1987/04/17 | 275 | 285 | 275 | 275 | 8,000 |
1987/04/16 | 274 | 274 | 273 | 274 | 14,000 |
1987/04/15 | 281 | 283 | 273 | 273 | 16,000 |
1987/04/14 | 272 | 280 | 272 | 280 | 10,000 |
1987/04/13 | 281 | 281 | 276 | 276 | 22,000 |
1987/04/10 | 290 | 290 | 290 | 290 | 15,000 |
1987/04/08 | 290 | 290 | 289 | 290 | 3,000 |
1987/04/07 | 297 | 297 | 290 | 290 | 29,000 |
1987/04/06 | 290 | 298 | 290 | 298 | 17,000 |
1987/04/04 | 277 | 290 | 277 | 290 | 32,000 |
1987/04/03 | 271 | 276 | 271 | 276 | 12,000 |
1987/04/02 | 284 | 284 | 270 | 270 | 33,000 |
1987/04/01 | 280 | 284 | 280 | 284 | 32,000 |
1987/03/31 | 298 | 298 | 281 | 285 | 26,000 |
1987/03/30 | 281 | 300 | 281 | 300 | 20,000 |
1987/03/28 | 301 | 301 | 274 | 274 | 35,000 |
1987/03/27 | 302 | 314 | 302 | 305 | 66,000 |
1987/03/26 | 315 | 320 | 300 | 301 | 135,000 |
1987/03/25 | 280 | 304 | 280 | 299 | 130,000 |
1987/03/24 | 270 | 279 | 270 | 279 | 85,000 |
1987/03/23 | 269 | 270 | 262 | 270 | 15,000 |
1987/03/20 | 266 | 270 | 266 | 270 | 18,000 |
1987/03/19 | 267 | 270 | 267 | 267 | 16,000 |
1987/03/18 | 265 | 265 | 265 | 265 | 22,000 |
1987/03/17 | 270 | 270 | 261 | 270 | 45,000 |
1987/03/16 | 260 | 270 | 260 | 270 | 69,000 |
1987/03/13 | 266 | 275 | 265 | 265 | 22,000 |
1987/03/12 | 275 | 275 | 263 | 263 | 25,000 |
1987/03/11 | 272 | 280 | 271 | 271 | 24,000 |
1987/03/10 | 261 | 270 | 261 | 267 | 23,000 |
1987/03/09 | 266 | 266 | 260 | 260 | 37,000 |
1987/03/07 | 270 | 270 | 266 | 266 | 29,000 |
1987/03/06 | 272 | 272 | 272 | 272 | 3,000 |
1987/03/05 | 270 | 272 | 270 | 272 | 10,000 |
1987/03/04 | 268 | 280 | 266 | 280 | 28,000 |
1987/03/03 | 279 | 280 | 266 | 269 | 20,000 |
1987/03/02 | 266 | 285 | 266 | 285 | 19,000 |
1987/02/28 | 269 | 270 | 265 | 265 | 27,000 |
1987/02/27 | 271 | 272 | 271 | 271 | 12,000 |
1987/02/26 | 274 | 274 | 270 | 270 | 25,000 |
1987/02/25 | 270 | 275 | 270 | 275 | 32,000 |
1987/02/24 | 275 | 275 | 270 | 270 | 38,000 |
1987/02/23 | 273 | 279 | 270 | 275 | 31,000 |
1987/02/20 | 272 | 275 | 270 | 270 | 29,000 |
1987/02/19 | 270 | 275 | 269 | 271 | 21,000 |
1987/02/18 | 270 | 270 | 266 | 266 | 24,000 |
1987/02/17 | 270 | 270 | 266 | 270 | 15,000 |
1987/02/16 | 269 | 269 | 265 | 265 | 15,000 |
1987/02/13 | 265 | 276 | 265 | 270 | 37,000 |
1987/02/12 | 275 | 279 | 270 | 270 | 14,000 |
1987/02/10 | 267 | 275 | 266 | 266 | 6,000 |
1987/02/09 | 267 | 270 | 265 | 265 | 16,000 |
1987/02/07 | 271 | 271 | 265 | 265 | 4,000 |
1987/02/06 | 261 | 266 | 261 | 265 | 7,000 |
1987/02/05 | 270 | 270 | 260 | 260 | 67,000 |
1987/02/04 | 279 | 279 | 265 | 265 | 67,000 |
1987/02/02 | 267 | 280 | 267 | 271 | 11,000 |
1987/01/31 | 279 | 279 | 267 | 267 | 12,000 |
1987/01/30 | 271 | 279 | 267 | 279 | 29,000 |
1987/01/29 | 273 | 274 | 270 | 270 | 32,000 |
1987/01/28 | 273 | 277 | 273 | 273 | 9,000 |
1987/01/27 | 280 | 280 | 270 | 270 | 16,000 |
1987/01/26 | 280 | 285 | 275 | 275 | 12,000 |
1987/01/24 | 266 | 280 | 266 | 280 | 8,000 |
1987/01/23 | 266 | 266 | 265 | 266 | 23,000 |
1987/01/22 | 275 | 275 | 255 | 255 | 47,000 |
1987/01/21 | 280 | 280 | 275 | 275 | 4,000 |
1987/01/20 | 280 | 280 | 280 | 280 | 5,000 |
1987/01/19 | 284 | 284 | 280 | 280 | 3,000 |
1987/01/16 | 271 | 285 | 271 | 285 | 12,000 |
1987/01/14 | 270 | 270 | 270 | 270 | 8,000 |
1987/01/13 | 274 | 274 | 270 | 270 | 12,000 |
1987/01/12 | 280 | 280 | 275 | 275 | 4,000 |
1987/01/09 | 279 | 285 | 270 | 270 | 8,000 |
1987/01/08 | 270 | 270 | 269 | 269 | 24,000 |
1987/01/07 | 275 | 275 | 275 | 275 | 6,000 |
1987/01/06 | 285 | 285 | 275 | 275 | 15,000 |
1987/01/05 | 290 | 290 | 265 | 265 | 11,000 |