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 |
---|---|---|---|---|---|
1988/12/28 | 641 | 641 | 625 | 625 | 15,000 |
1988/12/27 | 637 | 660 | 636 | 642 | 10,000 |
1988/12/26 | 636 | 636 | 635 | 635 | 2,000 |
1988/12/23 | 635 | 640 | 634 | 634 | 20,000 |
1988/12/22 | 640 | 650 | 633 | 633 | 25,000 |
1988/12/21 | 650 | 650 | 640 | 650 | 23,000 |
1988/12/20 | 660 | 660 | 651 | 651 | 23,000 |
1988/12/19 | 661 | 663 | 661 | 661 | 12,000 |
1988/12/16 | 661 | 669 | 655 | 660 | 48,000 |
1988/12/15 | 680 | 685 | 650 | 650 | 54,000 |
1988/12/14 | 699 | 699 | 680 | 680 | 63,000 |
1988/12/13 | 676 | 700 | 676 | 699 | 70,000 |
1988/12/12 | 680 | 680 | 675 | 675 | 32,000 |
1988/12/09 | 660 | 675 | 650 | 675 | 92,000 |
1988/12/08 | 655 | 660 | 653 | 660 | 53,000 |
1988/12/07 | 679 | 679 | 651 | 655 | 63,000 |
1988/12/06 | 666 | 680 | 661 | 661 | 44,000 |
1988/12/05 | 660 | 665 | 657 | 665 | 16,000 |
1988/12/03 | 680 | 681 | 670 | 677 | 32,000 |
1988/12/02 | 691 | 692 | 680 | 680 | 73,000 |
1988/12/01 | 713 | 714 | 680 | 680 | 140,000 |
1988/11/30 | 705 | 712 | 704 | 710 | 269,000 |
1988/11/29 | 670 | 695 | 670 | 680 | 117,000 |
1988/11/28 | 666 | 689 | 666 | 670 | 142,000 |
1988/11/26 | 660 | 664 | 652 | 657 | 54,000 |
1988/11/25 | 640 | 660 | 640 | 646 | 75,000 |
1988/11/24 | 640 | 641 | 635 | 635 | 49,000 |
1988/11/22 | 634 | 640 | 631 | 640 | 60,000 |
1988/11/21 | 627 | 633 | 627 | 630 | 57,000 |
1988/11/18 | 624 | 630 | 620 | 620 | 36,000 |
1988/11/17 | 612 | 629 | 610 | 614 | 9,000 |
1988/11/15 | 635 | 635 | 612 | 612 | 14,000 |
1988/11/14 | 605 | 605 | 600 | 605 | 4,000 |
1988/11/11 | 615 | 615 | 600 | 600 | 31,000 |
1988/11/10 | 629 | 630 | 615 | 615 | 27,000 |
1988/11/09 | 612 | 630 | 612 | 629 | 23,000 |
1988/11/08 | 630 | 630 | 600 | 611 | 17,000 |
1988/11/07 | 641 | 645 | 630 | 630 | 44,000 |
1988/11/05 | 649 | 650 | 640 | 640 | 34,000 |
1988/11/04 | 610 | 650 | 610 | 640 | 110,000 |
1988/11/02 | 594 | 603 | 585 | 600 | 38,000 |
1988/11/01 | 600 | 609 | 581 | 585 | 27,000 |
1988/10/31 | 580 | 580 | 570 | 580 | 21,000 |
1988/10/29 | 583 | 583 | 572 | 572 | 16,000 |
1988/10/28 | 582 | 590 | 580 | 580 | 25,000 |
1988/10/27 | 605 | 606 | 582 | 582 | 50,000 |
1988/10/26 | 575 | 594 | 575 | 590 | 14,000 |
1988/10/25 | 572 | 585 | 572 | 585 | 14,000 |
1988/10/24 | 599 | 599 | 570 | 571 | 11,000 |
1988/10/22 | 590 | 590 | 580 | 582 | 11,000 |
1988/10/21 | 590 | 590 | 585 | 585 | 20,000 |
1988/10/20 | 576 | 580 | 576 | 580 | 34,000 |
1988/10/19 | 548 | 560 | 545 | 560 | 38,000 |
1988/10/18 | 560 | 560 | 549 | 549 | 34,000 |
1988/10/17 | 571 | 580 | 560 | 560 | 19,000 |
1988/10/14 | 580 | 580 | 580 | 580 | 7,000 |
1988/10/13 | 571 | 581 | 571 | 580 | 15,000 |
1988/10/12 | 580 | 580 | 571 | 571 | 11,000 |
1988/10/11 | 591 | 591 | 580 | 580 | 9,000 |
1988/10/07 | 589 | 589 | 580 | 587 | 22,000 |
1988/10/06 | 590 | 595 | 590 | 590 | 17,000 |
1988/10/05 | 591 | 610 | 590 | 590 | 29,000 |
1988/10/04 | 590 | 590 | 590 | 590 | 8,000 |
1988/10/03 | 609 | 610 | 590 | 590 | 25,000 |
1988/10/01 | 613 | 613 | 610 | 610 | 15,000 |
1988/09/30 | 600 | 610 | 600 | 610 | 16,000 |
1988/09/29 | 598 | 605 | 598 | 600 | 5,000 |
1988/09/28 | 616 | 616 | 595 | 595 | 15,000 |
1988/09/27 | 606 | 620 | 605 | 605 | 15,000 |
1988/09/26 | 587 | 605 | 587 | 605 | 11,000 |
1988/09/24 | 600 | 606 | 585 | 585 | 25,000 |
1988/09/22 | 610 | 620 | 600 | 600 | 29,000 |
1988/09/21 | 602 | 610 | 600 | 610 | 18,000 |
1988/09/20 | 610 | 610 | 605 | 606 | 21,000 |
1988/09/19 | 620 | 620 | 600 | 600 | 44,000 |
1988/09/16 | 650 | 650 | 630 | 630 | 28,000 |
1988/09/14 | 650 | 650 | 640 | 650 | 27,000 |
1988/09/13 | 650 | 660 | 645 | 645 | 55,000 |
1988/09/12 | 650 | 675 | 648 | 650 | 82,000 |
1988/09/09 | 649 | 650 | 635 | 650 | 119,000 |
1988/09/08 | 601 | 630 | 600 | 625 | 76,000 |
1988/09/07 | 598 | 600 | 591 | 591 | 28,000 |
1988/09/06 | 600 | 600 | 590 | 590 | 28,000 |
1988/09/05 | 600 | 604 | 590 | 590 | 24,000 |
1988/09/03 | 590 | 600 | 580 | 600 | 16,000 |
1988/09/02 | 582 | 590 | 581 | 590 | 7,000 |
1988/09/01 | 593 | 593 | 582 | 582 | 22,000 |
1988/08/31 | 595 | 600 | 590 | 591 | 22,000 |
1988/08/30 | 610 | 610 | 595 | 600 | 39,000 |
1988/08/29 | 601 | 615 | 600 | 600 | 77,000 |
1988/08/27 | 599 | 599 | 581 | 581 | 15,000 |
1988/08/26 | 606 | 606 | 600 | 600 | 10,000 |
1988/08/25 | 601 | 605 | 601 | 605 | 9,000 |
1988/08/24 | 620 | 620 | 600 | 600 | 6,000 |
1988/08/23 | 600 | 610 | 600 | 600 | 28,000 |
1988/08/22 | 591 | 620 | 590 | 599 | 10,000 |
1988/08/19 | 605 | 619 | 590 | 590 | 34,000 |
1988/08/18 | 610 | 620 | 608 | 619 | 26,000 |
1988/08/17 | 597 | 597 | 575 | 575 | 16,000 |
1988/08/16 | 600 | 600 | 600 | 600 | 4,000 |
1988/08/15 | 610 | 610 | 597 | 598 | 15,000 |
1988/08/12 | 610 | 615 | 610 | 615 | 11,000 |
1988/08/11 | 600 | 620 | 598 | 620 | 19,000 |
1988/08/10 | 625 | 625 | 600 | 600 | 10,000 |
1988/08/09 | 620 | 625 | 619 | 625 | 11,000 |
1988/08/08 | 600 | 601 | 598 | 601 | 20,000 |
1988/08/06 | 620 | 620 | 600 | 600 | 9,000 |
1988/08/05 | 610 | 610 | 610 | 610 | 3,000 |
1988/08/04 | 620 | 630 | 610 | 610 | 8,000 |
1988/08/03 | 608 | 620 | 593 | 600 | 26,000 |
1988/08/02 | 620 | 620 | 615 | 615 | 11,000 |
1988/08/01 | 623 | 624 | 605 | 605 | 31,000 |
1988/07/29 | 600 | 600 | 590 | 593 | 23,000 |
1988/07/28 | 650 | 650 | 630 | 630 | 25,000 |
1988/07/27 | 670 | 670 | 650 | 650 | 75,000 |
1988/07/26 | 581 | 640 | 580 | 640 | 29,000 |
1988/07/25 | 566 | 581 | 560 | 577 | 48,000 |
1988/07/23 | 599 | 599 | 560 | 566 | 39,000 |
1988/07/22 | 610 | 610 | 600 | 600 | 44,000 |
1988/07/21 | 630 | 640 | 625 | 625 | 35,000 |
1988/07/20 | 640 | 650 | 635 | 641 | 26,000 |
1988/07/19 | 640 | 660 | 635 | 640 | 60,000 |
1988/07/18 | 671 | 671 | 619 | 630 | 78,000 |
1988/07/15 | 675 | 687 | 670 | 670 | 41,000 |
1988/07/14 | 687 | 700 | 685 | 685 | 21,000 |
1988/07/13 | 700 | 700 | 685 | 685 | 29,000 |
1988/07/12 | 700 | 712 | 681 | 706 | 44,000 |
1988/07/11 | 706 | 712 | 706 | 706 | 15,000 |
1988/07/08 | 701 | 730 | 700 | 705 | 54,000 |
1988/07/07 | 702 | 721 | 700 | 705 | 60,000 |
1988/07/06 | 750 | 750 | 710 | 710 | 70,000 |
1988/07/05 | 702 | 750 | 702 | 735 | 78,000 |
1988/07/04 | 738 | 768 | 700 | 700 | 52,000 |
1988/07/02 | 745 | 758 | 740 | 758 | 83,000 |
1988/07/01 | 770 | 777 | 755 | 755 | 99,000 |
1988/06/30 | 808 | 815 | 765 | 766 | 166,000 |
1988/06/29 | 820 | 834 | 810 | 819 | 332,000 |
1988/06/28 | 780 | 844 | 779 | 844 | 515,000 |
1988/06/27 | 762 | 778 | 760 | 760 | 277,000 |
1988/06/25 | 790 | 791 | 750 | 790 | 246,000 |
1988/06/24 | 825 | 825 | 790 | 791 | 335,000 |
1988/06/23 | 725 | 840 | 725 | 839 | 1,046,000 |
1988/06/22 | 750 | 775 | 745 | 745 | 549,000 |
1988/06/21 | 700 | 741 | 690 | 740 | 1,059,000 |
1988/06/20 | 689 | 700 | 685 | 698 | 514,000 |
1988/06/17 | 665 | 678 | 655 | 669 | 554,000 |
1988/06/16 | 610 | 670 | 610 | 655 | 441,000 |
1988/06/15 | 600 | 610 | 599 | 600 | 122,000 |
1988/06/14 | 600 | 600 | 591 | 600 | 94,000 |
1988/06/13 | 596 | 600 | 590 | 590 | 43,000 |
1988/06/10 | 595 | 604 | 591 | 596 | 122,000 |
1988/06/09 | 611 | 615 | 595 | 595 | 108,000 |
1988/06/08 | 620 | 620 | 606 | 610 | 116,000 |
1988/06/07 | 606 | 620 | 600 | 605 | 250,000 |
1988/06/06 | 600 | 605 | 590 | 590 | 112,000 |
1988/06/04 | 600 | 600 | 590 | 595 | 88,000 |
1988/06/03 | 590 | 600 | 589 | 590 | 116,000 |
1988/06/02 | 561 | 570 | 556 | 570 | 61,000 |
1988/06/01 | 551 | 571 | 551 | 560 | 84,000 |
1988/05/31 | 598 | 600 | 565 | 570 | 121,000 |
1988/05/30 | 600 | 600 | 595 | 596 | 83,000 |
1988/05/28 | 606 | 606 | 595 | 596 | 118,000 |
1988/05/27 | 609 | 609 | 595 | 600 | 168,000 |
1988/05/26 | 600 | 612 | 595 | 595 | 341,000 |
1988/05/25 | 593 | 595 | 587 | 592 | 220,000 |
1988/05/24 | 582 | 600 | 581 | 588 | 383,000 |
1988/05/23 | 563 | 575 | 562 | 562 | 165,000 |
1988/05/20 | 555 | 569 | 555 | 560 | 126,000 |
1988/05/19 | 563 | 563 | 553 | 554 | 156,000 |
1988/05/18 | 560 | 563 | 552 | 553 | 157,000 |
1988/05/17 | 549 | 570 | 549 | 564 | 328,000 |
1988/05/16 | 526 | 545 | 526 | 540 | 230,000 |
1988/05/13 | 525 | 530 | 517 | 525 | 155,000 |
1988/05/12 | 521 | 525 | 516 | 516 | 85,000 |
1988/05/11 | 509 | 527 | 509 | 520 | 132,000 |
1988/05/10 | 512 | 515 | 500 | 508 | 53,000 |
1988/05/09 | 522 | 525 | 510 | 515 | 44,000 |
1988/05/07 | 511 | 527 | 511 | 527 | 37,000 |
1988/05/06 | 529 | 530 | 511 | 512 | 120,000 |
1988/05/02 | 520 | 529 | 519 | 525 | 191,000 |
1988/04/30 | 500 | 515 | 500 | 515 | 115,000 |
1988/04/28 | 494 | 500 | 493 | 497 | 86,000 |
1988/04/27 | 501 | 505 | 485 | 488 | 91,000 |
1988/04/26 | 508 | 510 | 505 | 506 | 180,000 |
1988/04/25 | 513 | 515 | 505 | 505 | 319,000 |
1988/04/23 | 495 | 505 | 495 | 504 | 373,000 |
1988/04/22 | 485 | 493 | 480 | 488 | 187,000 |
1988/04/21 | 463 | 485 | 462 | 483 | 161,000 |
1988/04/20 | 462 | 465 | 460 | 461 | 28,000 |
1988/04/19 | 463 | 470 | 462 | 465 | 27,000 |
1988/04/18 | 461 | 466 | 460 | 462 | 22,000 |
1988/04/15 | 462 | 465 | 460 | 460 | 36,000 |
1988/04/14 | 463 | 465 | 462 | 465 | 17,000 |
1988/04/13 | 461 | 466 | 453 | 464 | 50,000 |
1988/04/12 | 468 | 468 | 465 | 466 | 16,000 |
1988/04/11 | 476 | 480 | 465 | 465 | 44,000 |
1988/04/08 | 480 | 480 | 471 | 476 | 52,000 |
1988/04/07 | 480 | 484 | 475 | 483 | 132,000 |
1988/04/06 | 460 | 480 | 460 | 471 | 96,000 |
1988/04/05 | 460 | 460 | 448 | 456 | 53,000 |
1988/04/04 | 455 | 458 | 450 | 450 | 71,000 |
1988/04/02 | 445 | 455 | 445 | 450 | 11,000 |
1988/04/01 | 450 | 450 | 445 | 445 | 46,000 |
1988/03/31 | 455 | 460 | 446 | 450 | 33,000 |
1988/03/30 | 441 | 450 | 439 | 450 | 34,000 |
1988/03/29 | 441 | 446 | 426 | 426 | 29,000 |
1988/03/28 | 440 | 445 | 430 | 440 | 24,000 |
1988/03/26 | 445 | 446 | 440 | 440 | 23,000 |
1988/03/25 | 450 | 450 | 446 | 450 | 21,000 |
1988/03/24 | 453 | 460 | 447 | 453 | 38,000 |
1988/03/23 | 451 | 460 | 447 | 452 | 23,000 |
1988/03/22 | 468 | 468 | 445 | 445 | 37,000 |
1988/03/18 | 463 | 468 | 461 | 466 | 44,000 |
1988/03/17 | 469 | 469 | 466 | 468 | 12,000 |
1988/03/16 | 465 | 470 | 465 | 470 | 40,000 |
1988/03/15 | 463 | 470 | 463 | 469 | 46,000 |
1988/03/14 | 472 | 474 | 463 | 470 | 50,000 |
1988/03/11 | 479 | 479 | 467 | 467 | 47,000 |
1988/03/10 | 470 | 484 | 470 | 474 | 123,000 |
1988/03/09 | 468 | 470 | 463 | 467 | 84,000 |
1988/03/08 | 470 | 473 | 460 | 463 | 69,000 |
1988/03/07 | 460 | 470 | 460 | 470 | 58,000 |
1988/03/05 | 460 | 460 | 455 | 455 | 28,000 |
1988/03/04 | 450 | 450 | 435 | 435 | 29,000 |
1988/03/03 | 455 | 455 | 435 | 435 | 69,000 |
1988/03/02 | 450 | 460 | 445 | 445 | 112,000 |
1988/03/01 | 431 | 450 | 431 | 445 | 54,000 |
1988/02/29 | 425 | 428 | 417 | 421 | 63,000 |
1988/02/27 | 428 | 430 | 428 | 428 | 17,000 |
1988/02/26 | 427 | 432 | 427 | 428 | 29,000 |
1988/02/25 | 434 | 435 | 430 | 435 | 17,000 |
1988/02/24 | 438 | 440 | 430 | 430 | 27,000 |
1988/02/23 | 436 | 440 | 435 | 435 | 48,000 |
1988/02/22 | 435 | 436 | 435 | 436 | 26,000 |
1988/02/19 | 431 | 440 | 431 | 435 | 22,000 |
1988/02/18 | 440 | 440 | 425 | 427 | 32,000 |
1988/02/17 | 445 | 445 | 425 | 440 | 29,000 |
1988/02/16 | 435 | 440 | 420 | 421 | 55,000 |
1988/02/15 | 438 | 440 | 435 | 435 | 22,000 |
1988/02/12 | 440 | 445 | 435 | 435 | 12,000 |
1988/02/10 | 430 | 440 | 430 | 440 | 12,000 |
1988/02/09 | 443 | 443 | 430 | 431 | 24,000 |
1988/02/08 | 446 | 446 | 441 | 445 | 21,000 |
1988/02/06 | 440 | 443 | 440 | 441 | 9,000 |
1988/02/05 | 455 | 460 | 445 | 445 | 58,000 |
1988/02/04 | 470 | 472 | 455 | 460 | 115,000 |
1988/02/03 | 465 | 470 | 460 | 466 | 91,000 |
1988/02/02 | 452 | 460 | 449 | 450 | 88,000 |
1988/02/01 | 450 | 450 | 438 | 450 | 38,000 |
1988/01/30 | 431 | 431 | 430 | 430 | 11,000 |
1988/01/29 | 444 | 444 | 430 | 430 | 30,000 |
1988/01/28 | 441 | 445 | 439 | 439 | 41,000 |
1988/01/27 | 449 | 450 | 425 | 425 | 76,000 |
1988/01/26 | 435 | 447 | 430 | 446 | 46,000 |
1988/01/25 | 420 | 425 | 413 | 425 | 35,000 |
1988/01/23 | 416 | 418 | 410 | 410 | 30,000 |
1988/01/22 | 409 | 411 | 405 | 410 | 34,000 |
1988/01/21 | 419 | 419 | 405 | 409 | 51,000 |
1988/01/20 | 418 | 425 | 410 | 410 | 30,000 |
1988/01/19 | 423 | 430 | 416 | 416 | 27,000 |
1988/01/18 | 430 | 430 | 421 | 421 | 39,000 |
1988/01/14 | 415 | 421 | 400 | 400 | 91,000 |
1988/01/13 | 427 | 427 | 425 | 427 | 7,000 |
1988/01/12 | 440 | 440 | 425 | 425 | 29,000 |
1988/01/11 | 423 | 440 | 423 | 440 | 21,000 |
1988/01/08 | 422 | 431 | 421 | 422 | 32,000 |
1988/01/07 | 440 | 440 | 420 | 421 | 21,000 |
1988/01/06 | 445 | 450 | 435 | 435 | 48,000 |
1988/01/05 | 433 | 433 | 432 | 432 | 18,000 |
1988/01/04 | 406 | 408 | 405 | 408 | 6,000 |