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 |
---|---|---|---|---|---|
1992/12/28 | 214 | 214 | 214 | 214 | 2,000 |
1992/12/25 | 219 | 219 | 219 | 219 | 1,000 |
1992/12/24 | 220 | 220 | 220 | 220 | 1,000 |
1992/12/21 | 219 | 220 | 219 | 220 | 7,000 |
1992/12/16 | 218 | 218 | 218 | 218 | 1,000 |
1992/12/14 | 220 | 220 | 220 | 220 | 5,000 |
1992/12/11 | 201 | 201 | 201 | 201 | 1,000 |
1992/12/10 | 200 | 210 | 200 | 210 | 3,000 |
1992/12/09 | 199 | 199 | 199 | 199 | 4,000 |
1992/12/07 | 218 | 219 | 218 | 219 | 2,000 |
1992/12/04 | 215 | 219 | 215 | 219 | 5,000 |
1992/12/03 | 215 | 215 | 215 | 215 | 6,000 |
1992/12/02 | 213 | 213 | 210 | 213 | 7,000 |
1992/12/01 | 200 | 213 | 200 | 213 | 7,000 |
1992/11/30 | 198 | 198 | 198 | 198 | 6,000 |
1992/11/27 | 198 | 198 | 198 | 198 | 1,000 |
1992/11/26 | 197 | 197 | 195 | 195 | 4,000 |
1992/11/25 | 197 | 197 | 197 | 197 | 1,000 |
1992/11/24 | 201 | 201 | 197 | 201 | 3,000 |
1992/11/20 | 210 | 210 | 210 | 210 | 1,000 |
1992/11/19 | 210 | 210 | 210 | 210 | 2,000 |
1992/11/16 | 210 | 210 | 207 | 207 | 2,000 |
1992/11/11 | 210 | 210 | 210 | 210 | 1,000 |
1992/11/09 | 222 | 222 | 222 | 222 | 2,000 |
1992/11/05 | 222 | 222 | 222 | 222 | 1,000 |
1992/11/02 | 212 | 212 | 212 | 212 | 1,000 |
1992/10/30 | 215 | 215 | 212 | 212 | 3,000 |
1992/10/29 | 215 | 215 | 215 | 215 | 1,000 |
1992/10/27 | 212 | 212 | 212 | 212 | 1,000 |
1992/10/26 | 221 | 221 | 216 | 216 | 4,000 |
1992/10/21 | 211 | 211 | 211 | 211 | 5,000 |
1992/10/20 | 224 | 224 | 224 | 224 | 1,000 |
1992/10/19 | 224 | 224 | 210 | 210 | 5,000 |
1992/10/16 | 224 | 224 | 224 | 224 | 2,000 |
1992/10/15 | 224 | 224 | 224 | 224 | 1,000 |
1992/10/14 | 224 | 224 | 224 | 224 | 1,000 |
1992/10/07 | 229 | 229 | 227 | 227 | 3,000 |
1992/10/05 | 244 | 244 | 244 | 244 | 1,000 |
1992/10/02 | 245 | 245 | 245 | 245 | 3,000 |
1992/10/01 | 245 | 245 | 245 | 245 | 2,000 |
1992/09/30 | 247 | 247 | 245 | 245 | 3,000 |
1992/09/29 | 248 | 248 | 248 | 248 | 1,000 |
1992/09/28 | 250 | 250 | 248 | 248 | 2,000 |
1992/09/25 | 246 | 246 | 236 | 245 | 3,000 |
1992/09/24 | 241 | 241 | 241 | 241 | 3,000 |
1992/09/22 | 241 | 241 | 231 | 231 | 7,000 |
1992/09/21 | 231 | 231 | 231 | 231 | 1,000 |
1992/09/18 | 229 | 230 | 229 | 230 | 2,000 |
1992/09/17 | 227 | 229 | 227 | 228 | 6,000 |
1992/09/16 | 235 | 235 | 230 | 230 | 6,000 |
1992/09/14 | 240 | 240 | 240 | 240 | 1,000 |
1992/09/11 | 265 | 265 | 250 | 250 | 5,000 |
1992/09/10 | 260 | 260 | 260 | 260 | 2,000 |
1992/09/09 | 260 | 260 | 250 | 250 | 11,000 |
1992/09/08 | 266 | 266 | 266 | 266 | 2,000 |
1992/09/07 | 266 | 266 | 266 | 266 | 2,000 |
1992/09/04 | 255 | 255 | 255 | 255 | 12,000 |
1992/09/02 | 270 | 270 | 256 | 260 | 6,000 |
1992/09/01 | 270 | 270 | 265 | 265 | 19,000 |
1992/08/31 | 265 | 270 | 264 | 270 | 15,000 |
1992/08/27 | 230 | 230 | 230 | 230 | 2,000 |
1992/08/26 | 238 | 238 | 230 | 230 | 11,000 |
1992/08/25 | 230 | 239 | 230 | 239 | 11,000 |
1992/08/24 | 210 | 210 | 210 | 210 | 12,000 |
1992/08/21 | 187 | 200 | 187 | 200 | 19,000 |
1992/08/20 | 170 | 170 | 170 | 170 | 21,000 |
1992/08/19 | 180 | 180 | 180 | 180 | 44,000 |
1992/08/14 | 190 | 190 | 190 | 190 | 1,000 |
1992/08/12 | 170 | 175 | 170 | 175 | 5,000 |
1992/08/11 | 175 | 178 | 175 | 178 | 9,000 |
1992/08/10 | 200 | 200 | 190 | 190 | 8,000 |
1992/08/07 | 205 | 205 | 200 | 200 | 7,000 |
1992/08/06 | 205 | 205 | 205 | 205 | 2,000 |
1992/08/05 | 220 | 220 | 220 | 220 | 1,000 |
1992/08/03 | 221 | 221 | 220 | 220 | 7,000 |
1992/07/29 | 200 | 200 | 200 | 200 | 10,000 |
1992/07/28 | 230 | 230 | 220 | 220 | 20,000 |
1992/07/22 | 234 | 234 | 230 | 230 | 4,000 |
1992/07/21 | 235 | 235 | 227 | 227 | 4,000 |
1992/07/20 | 251 | 251 | 247 | 247 | 5,000 |
1992/07/15 | 251 | 251 | 251 | 251 | 2,000 |
1992/07/14 | 246 | 246 | 246 | 246 | 1,000 |
1992/07/13 | 249 | 249 | 243 | 243 | 5,000 |
1992/07/07 | 260 | 260 | 249 | 249 | 13,000 |
1992/07/06 | 260 | 260 | 260 | 260 | 3,000 |
1992/07/03 | 255 | 260 | 255 | 260 | 10,000 |
1992/07/02 | 251 | 251 | 250 | 251 | 11,000 |
1992/07/01 | 250 | 250 | 245 | 245 | 6,000 |
1992/06/30 | 251 | 251 | 248 | 248 | 3,000 |
1992/06/26 | 247 | 247 | 246 | 246 | 6,000 |
1992/06/22 | 266 | 266 | 266 | 266 | 1,000 |
1992/06/19 | 266 | 266 | 266 | 266 | 1,000 |
1992/06/18 | 266 | 266 | 266 | 266 | 2,000 |
1992/06/17 | 275 | 275 | 274 | 274 | 3,000 |
1992/06/15 | 276 | 276 | 276 | 276 | 1,000 |
1992/06/12 | 276 | 276 | 276 | 276 | 1,000 |
1992/06/11 | 275 | 275 | 275 | 275 | 1,000 |
1992/06/10 | 271 | 271 | 271 | 271 | 4,000 |
1992/06/09 | 270 | 270 | 269 | 270 | 16,000 |
1992/06/04 | 282 | 282 | 281 | 282 | 3,000 |
1992/06/03 | 282 | 282 | 282 | 282 | 1,000 |
1992/06/02 | 295 | 295 | 281 | 281 | 5,000 |
1992/06/01 | 285 | 295 | 280 | 295 | 8,000 |
1992/05/29 | 285 | 285 | 285 | 285 | 3,000 |
1992/05/27 | 299 | 299 | 299 | 299 | 1,000 |
1992/05/26 | 300 | 300 | 300 | 300 | 1,000 |
1992/05/20 | 325 | 325 | 324 | 324 | 4,000 |
1992/05/19 | 325 | 325 | 324 | 324 | 9,000 |
1992/05/18 | 329 | 329 | 324 | 324 | 4,000 |
1992/05/15 | 330 | 330 | 330 | 330 | 1,000 |
1992/05/14 | 323 | 330 | 323 | 330 | 6,000 |
1992/05/13 | 310 | 314 | 310 | 314 | 5,000 |
1992/05/12 | 296 | 306 | 296 | 306 | 17,000 |
1992/05/11 | 291 | 291 | 291 | 291 | 7,000 |
1992/05/08 | 282 | 282 | 282 | 282 | 1,000 |
1992/05/06 | 281 | 281 | 281 | 281 | 1,000 |
1992/05/01 | 279 | 279 | 279 | 279 | 1,000 |
1992/04/28 | 280 | 280 | 280 | 280 | 1,000 |
1992/04/27 | 290 | 290 | 280 | 280 | 6,000 |
1992/04/24 | 294 | 294 | 290 | 291 | 5,000 |
1992/04/23 | 291 | 299 | 291 | 299 | 2,000 |
1992/04/22 | 299 | 299 | 291 | 291 | 3,000 |
1992/04/21 | 311 | 311 | 311 | 311 | 3,000 |
1992/04/20 | 301 | 317 | 301 | 316 | 12,000 |
1992/04/17 | 301 | 315 | 301 | 305 | 7,000 |
1992/04/16 | 299 | 300 | 299 | 299 | 3,000 |
1992/04/15 | 271 | 271 | 271 | 271 | 1,000 |
1992/04/14 | 260 | 270 | 260 | 270 | 21,000 |
1992/04/13 | 261 | 261 | 260 | 260 | 6,000 |
1992/04/10 | 240 | 250 | 240 | 250 | 6,000 |
1992/04/09 | 250 | 250 | 250 | 250 | 3,000 |
1992/04/07 | 265 | 270 | 265 | 270 | 3,000 |
1992/04/06 | 264 | 264 | 264 | 264 | 2,000 |
1992/04/03 | 290 | 290 | 274 | 274 | 4,000 |
1992/04/01 | 300 | 300 | 300 | 300 | 3,000 |
1992/03/31 | 310 | 310 | 300 | 300 | 3,000 |
1992/03/30 | 305 | 305 | 305 | 305 | 2,000 |
1992/03/27 | 310 | 310 | 310 | 310 | 1,000 |
1992/03/26 | 306 | 306 | 306 | 306 | 2,000 |
1992/03/24 | 311 | 311 | 310 | 310 | 6,000 |
1992/03/23 | 311 | 311 | 311 | 311 | 1,000 |
1992/03/18 | 300 | 300 | 300 | 300 | 8,000 |
1992/03/16 | 310 | 310 | 310 | 310 | 6,000 |
1992/03/09 | 345 | 345 | 345 | 345 | 1,000 |
1992/03/06 | 345 | 345 | 345 | 345 | 3,000 |
1992/03/03 | 346 | 350 | 345 | 350 | 15,000 |
1992/03/02 | 348 | 348 | 345 | 345 | 9,000 |
1992/02/25 | 354 | 354 | 354 | 354 | 1,000 |
1992/02/20 | 355 | 355 | 355 | 355 | 1,000 |
1992/02/19 | 368 | 368 | 368 | 368 | 1,000 |
1992/02/18 | 369 | 369 | 369 | 369 | 1,000 |
1992/02/14 | 379 | 379 | 379 | 379 | 1,000 |
1992/02/13 | 380 | 380 | 380 | 380 | 5,000 |
1992/02/12 | 385 | 385 | 385 | 385 | 1,000 |
1992/02/07 | 386 | 386 | 386 | 386 | 1,000 |
1992/02/06 | 381 | 385 | 381 | 385 | 2,000 |
1992/02/05 | 385 | 385 | 380 | 380 | 6,000 |
1992/02/04 | 375 | 375 | 375 | 375 | 6,000 |
1992/02/03 | 357 | 357 | 355 | 355 | 6,000 |
1992/01/31 | 345 | 352 | 345 | 352 | 10,000 |
1992/01/30 | 350 | 350 | 346 | 346 | 3,000 |
1992/01/29 | 351 | 351 | 351 | 351 | 2,000 |
1992/01/28 | 351 | 352 | 351 | 352 | 5,000 |
1992/01/23 | 350 | 350 | 350 | 350 | 1,000 |
1992/01/22 | 344 | 350 | 344 | 350 | 8,000 |
1992/01/21 | 345 | 345 | 345 | 345 | 3,000 |
1992/01/20 | 347 | 347 | 347 | 347 | 4,000 |
1992/01/17 | 375 | 375 | 370 | 370 | 3,000 |
1992/01/14 | 380 | 380 | 380 | 380 | 2,000 |
1992/01/09 | 384 | 384 | 380 | 384 | 7,000 |
1992/01/08 | 381 | 385 | 381 | 385 | 3,000 |
1992/01/07 | 385 | 390 | 380 | 385 | 6,000 |
1992/01/06 | 385 | 385 | 380 | 380 | 5,000 |