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 |
---|---|---|---|---|---|
1993/12/30 | 450 | 470 | 445 | 470 | 107,000 |
1993/12/29 | 449 | 450 | 434 | 450 | 59,000 |
1993/12/28 | 449 | 455 | 445 | 450 | 69,000 |
1993/12/27 | 421 | 450 | 421 | 450 | 38,000 |
1993/12/24 | 450 | 455 | 426 | 426 | 80,000 |
1993/12/22 | 426 | 450 | 426 | 446 | 90,000 |
1993/12/21 | 444 | 445 | 415 | 445 | 155,000 |
1993/12/20 | 481 | 481 | 445 | 448 | 177,000 |
1993/12/17 | 490 | 517 | 477 | 481 | 481,000 |
1993/12/16 | 467 | 494 | 465 | 490 | 170,000 |
1993/12/15 | 481 | 507 | 472 | 476 | 494,000 |
1993/12/14 | 437 | 476 | 437 | 476 | 198,000 |
1993/12/13 | 439 | 441 | 431 | 432 | 48,000 |
1993/12/10 | 442 | 450 | 430 | 441 | 250,000 |
1993/12/09 | 403 | 444 | 401 | 444 | 218,000 |
1993/12/08 | 415 | 415 | 395 | 409 | 88,000 |
1993/12/07 | 412 | 426 | 405 | 410 | 162,000 |
1993/12/06 | 396 | 415 | 395 | 415 | 152,000 |
1993/12/03 | 409 | 409 | 396 | 400 | 70,000 |
1993/12/02 | 400 | 419 | 390 | 418 | 227,000 |
1993/12/01 | 400 | 427 | 400 | 405 | 292,000 |
1993/11/30 | 359 | 402 | 351 | 402 | 184,000 |
1993/11/29 | 350 | 360 | 335 | 360 | 129,000 |
1993/11/26 | 338 | 355 | 338 | 350 | 132,000 |
1993/11/25 | 328 | 349 | 326 | 340 | 70,000 |
1993/11/24 | 331 | 344 | 330 | 333 | 74,000 |
1993/11/22 | 349 | 359 | 337 | 337 | 111,000 |
1993/11/19 | 380 | 380 | 355 | 369 | 187,000 |
1993/11/18 | 324 | 370 | 320 | 370 | 102,000 |
1993/11/17 | 285 | 321 | 285 | 321 | 89,000 |
1993/11/16 | 265 | 285 | 265 | 285 | 5,000 |
1993/11/15 | 285 | 285 | 270 | 270 | 18,000 |
1993/11/12 | 260 | 275 | 255 | 275 | 11,000 |
1993/11/11 | 255 | 260 | 255 | 255 | 16,000 |
1993/11/10 | 250 | 250 | 250 | 250 | 3,000 |
1993/11/09 | 265 | 265 | 250 | 250 | 14,000 |
1993/11/08 | 270 | 270 | 270 | 270 | 1,000 |
1993/11/05 | 265 | 265 | 265 | 265 | 2,000 |
1993/11/04 | 268 | 268 | 261 | 268 | 6,000 |
1993/11/02 | 268 | 268 | 263 | 263 | 3,000 |
1993/10/29 | 278 | 278 | 278 | 278 | 6,000 |
1993/10/28 | 288 | 288 | 288 | 288 | 7,000 |
1993/10/27 | 280 | 290 | 280 | 289 | 14,000 |
1993/10/26 | 279 | 280 | 275 | 280 | 12,000 |
1993/10/25 | 285 | 285 | 280 | 280 | 14,000 |
1993/10/22 | 280 | 290 | 280 | 285 | 13,000 |
1993/10/21 | 290 | 290 | 290 | 290 | 1,000 |
1993/10/20 | 298 | 298 | 295 | 295 | 12,000 |
1993/10/19 | 300 | 300 | 295 | 296 | 14,000 |
1993/10/18 | 302 | 302 | 295 | 295 | 13,000 |
1993/10/15 | 296 | 300 | 296 | 299 | 12,000 |
1993/10/14 | 300 | 300 | 284 | 285 | 30,000 |
1993/10/13 | 295 | 302 | 295 | 302 | 8,000 |
1993/10/12 | 302 | 303 | 300 | 300 | 19,000 |
1993/10/08 | 296 | 300 | 296 | 300 | 3,000 |
1993/10/07 | 300 | 300 | 299 | 299 | 4,000 |
1993/10/06 | 301 | 301 | 301 | 301 | 1,000 |
1993/10/05 | 301 | 301 | 300 | 300 | 7,000 |
1993/10/04 | 296 | 296 | 296 | 296 | 3,000 |
1993/10/01 | 295 | 300 | 295 | 295 | 10,000 |
1993/09/30 | 305 | 305 | 305 | 305 | 1,000 |
1993/09/29 | 295 | 295 | 281 | 281 | 6,000 |
1993/09/28 | 305 | 305 | 300 | 300 | 10,000 |
1993/09/27 | 310 | 310 | 310 | 310 | 4,000 |
1993/09/24 | 320 | 320 | 310 | 310 | 11,000 |
1993/09/22 | 320 | 320 | 320 | 320 | 6,000 |
1993/09/21 | 320 | 320 | 320 | 320 | 5,000 |
1993/09/17 | 335 | 335 | 335 | 335 | 2,000 |
1993/09/16 | 336 | 345 | 336 | 345 | 3,000 |
1993/09/14 | 336 | 336 | 336 | 336 | 5,000 |
1993/09/13 | 335 | 335 | 335 | 335 | 6,000 |
1993/09/10 | 335 | 335 | 335 | 335 | 4,000 |
1993/09/09 | 335 | 335 | 335 | 335 | 5,000 |
1993/09/07 | 350 | 350 | 350 | 350 | 1,000 |
1993/09/06 | 360 | 360 | 350 | 350 | 5,000 |
1993/09/03 | 355 | 355 | 355 | 355 | 3,000 |
1993/09/02 | 355 | 355 | 355 | 355 | 1,000 |
1993/09/01 | 355 | 355 | 352 | 355 | 9,000 |
1993/08/31 | 360 | 361 | 360 | 360 | 5,000 |
1993/08/30 | 363 | 363 | 360 | 360 | 7,000 |
1993/08/27 | 362 | 362 | 362 | 362 | 2,000 |
1993/08/25 | 351 | 360 | 351 | 360 | 3,000 |
1993/08/24 | 352 | 355 | 352 | 355 | 3,000 |
1993/08/23 | 360 | 360 | 360 | 360 | 2,000 |
1993/08/19 | 364 | 364 | 364 | 364 | 5,000 |
1993/08/18 | 363 | 363 | 363 | 363 | 3,000 |
1993/08/17 | 370 | 370 | 370 | 370 | 1,000 |
1993/08/13 | 384 | 385 | 384 | 385 | 9,000 |
1993/08/12 | 380 | 384 | 380 | 384 | 4,000 |
1993/08/11 | 370 | 370 | 360 | 370 | 23,000 |
1993/08/10 | 370 | 370 | 360 | 360 | 2,000 |
1993/08/09 | 360 | 360 | 360 | 360 | 2,000 |
1993/08/06 | 380 | 380 | 360 | 360 | 9,000 |
1993/08/05 | 375 | 380 | 375 | 380 | 13,000 |
1993/08/03 | 376 | 380 | 375 | 380 | 6,000 |
1993/08/02 | 385 | 385 | 385 | 385 | 15,000 |
1993/07/30 | 375 | 385 | 372 | 385 | 9,000 |
1993/07/29 | 360 | 373 | 360 | 373 | 5,000 |
1993/07/28 | 354 | 354 | 354 | 354 | 3,000 |
1993/07/27 | 355 | 355 | 354 | 354 | 6,000 |
1993/07/26 | 360 | 360 | 356 | 356 | 5,000 |
1993/07/23 | 360 | 365 | 360 | 365 | 3,000 |
1993/07/22 | 360 | 365 | 355 | 365 | 7,000 |
1993/07/21 | 360 | 360 | 360 | 360 | 1,000 |
1993/07/20 | 361 | 361 | 355 | 355 | 5,000 |
1993/07/19 | 366 | 366 | 366 | 366 | 3,000 |
1993/07/16 | 351 | 361 | 351 | 361 | 5,000 |
1993/07/14 | 351 | 353 | 351 | 353 | 3,000 |
1993/07/09 | 350 | 350 | 340 | 340 | 10,000 |
1993/07/07 | 346 | 346 | 345 | 345 | 6,000 |
1993/07/06 | 346 | 346 | 341 | 341 | 11,000 |
1993/07/02 | 347 | 347 | 347 | 347 | 3,000 |
1993/07/01 | 346 | 346 | 346 | 346 | 4,000 |
1993/06/30 | 360 | 360 | 346 | 346 | 9,000 |
1993/06/29 | 361 | 361 | 360 | 360 | 6,000 |
1993/06/28 | 360 | 365 | 360 | 360 | 15,000 |
1993/06/25 | 362 | 362 | 357 | 360 | 7,000 |
1993/06/24 | 352 | 352 | 352 | 352 | 1,000 |
1993/06/23 | 350 | 351 | 345 | 350 | 16,000 |
1993/06/22 | 345 | 350 | 345 | 350 | 12,000 |
1993/06/21 | 365 | 370 | 365 | 365 | 11,000 |
1993/06/18 | 356 | 365 | 355 | 365 | 7,000 |
1993/06/17 | 359 | 359 | 350 | 355 | 36,000 |
1993/06/16 | 378 | 378 | 378 | 378 | 1,000 |
1993/06/15 | 389 | 389 | 389 | 389 | 3,000 |
1993/06/14 | 400 | 400 | 399 | 399 | 3,000 |
1993/06/11 | 400 | 400 | 391 | 395 | 6,000 |
1993/06/10 | 406 | 410 | 401 | 401 | 13,000 |
1993/06/08 | 409 | 420 | 405 | 405 | 14,000 |
1993/06/07 | 407 | 408 | 400 | 401 | 22,000 |
1993/06/04 | 406 | 415 | 405 | 406 | 13,000 |
1993/06/03 | 400 | 405 | 400 | 405 | 13,000 |
1993/06/02 | 400 | 403 | 395 | 395 | 15,000 |
1993/06/01 | 406 | 409 | 400 | 400 | 17,000 |
1993/05/31 | 400 | 410 | 394 | 394 | 26,000 |
1993/05/28 | 420 | 424 | 415 | 420 | 35,000 |
1993/05/27 | 418 | 422 | 415 | 420 | 59,000 |
1993/05/26 | 415 | 419 | 413 | 413 | 22,000 |
1993/05/25 | 410 | 420 | 410 | 415 | 85,000 |
1993/05/24 | 410 | 414 | 408 | 410 | 54,000 |
1993/05/21 | 395 | 400 | 390 | 400 | 23,000 |
1993/05/20 | 381 | 381 | 381 | 381 | 6,000 |
1993/05/19 | 390 | 390 | 380 | 380 | 27,000 |
1993/05/18 | 398 | 400 | 390 | 390 | 22,000 |
1993/05/17 | 395 | 398 | 395 | 398 | 18,000 |
1993/05/14 | 390 | 399 | 390 | 395 | 15,000 |
1993/05/13 | 399 | 400 | 390 | 390 | 23,000 |
1993/05/12 | 411 | 411 | 401 | 401 | 41,000 |
1993/05/11 | 400 | 410 | 390 | 401 | 115,000 |
1993/05/10 | 388 | 400 | 388 | 390 | 34,000 |
1993/05/07 | 369 | 384 | 367 | 383 | 41,000 |
1993/05/06 | 368 | 374 | 365 | 369 | 29,000 |
1993/04/30 | 371 | 371 | 361 | 367 | 19,000 |
1993/04/28 | 350 | 361 | 350 | 361 | 47,000 |
1993/04/27 | 340 | 341 | 334 | 335 | 19,000 |
1993/04/26 | 347 | 347 | 345 | 345 | 5,000 |
1993/04/23 | 334 | 350 | 334 | 347 | 34,000 |
1993/04/22 | 350 | 350 | 332 | 332 | 37,000 |
1993/04/21 | 397 | 397 | 371 | 371 | 92,000 |
1993/04/20 | 378 | 413 | 368 | 408 | 446,000 |
1993/04/19 | 355 | 383 | 350 | 378 | 194,000 |
1993/04/16 | 335 | 360 | 335 | 340 | 146,000 |
1993/04/15 | 310 | 340 | 308 | 340 | 79,000 |
1993/04/14 | 300 | 310 | 295 | 303 | 72,000 |
1993/04/13 | 282 | 300 | 282 | 300 | 42,000 |
1993/04/12 | 280 | 285 | 280 | 281 | 31,000 |
1993/04/09 | 266 | 280 | 266 | 280 | 17,000 |
1993/04/08 | 275 | 275 | 265 | 265 | 17,000 |
1993/04/07 | 277 | 278 | 272 | 272 | 17,000 |
1993/04/06 | 280 | 285 | 279 | 279 | 40,000 |
1993/04/05 | 264 | 264 | 250 | 255 | 19,000 |
1993/04/02 | 254 | 270 | 254 | 265 | 26,000 |
1993/04/01 | 259 | 259 | 245 | 250 | 13,000 |
1993/03/31 | 274 | 274 | 268 | 270 | 25,000 |
1993/03/30 | 270 | 275 | 265 | 272 | 21,000 |
1993/03/29 | 260 | 266 | 259 | 264 | 42,000 |
1993/03/26 | 242 | 250 | 235 | 250 | 25,000 |
1993/03/24 | 240 | 245 | 232 | 232 | 14,000 |
1993/03/23 | 241 | 242 | 241 | 242 | 5,000 |
1993/03/22 | 240 | 240 | 237 | 237 | 9,000 |
1993/03/19 | 245 | 245 | 241 | 241 | 3,000 |
1993/03/18 | 240 | 244 | 238 | 240 | 21,000 |
1993/03/17 | 232 | 232 | 232 | 232 | 9,000 |
1993/03/16 | 231 | 231 | 231 | 231 | 9,000 |
1993/03/15 | 240 | 240 | 231 | 231 | 10,000 |
1993/03/12 | 232 | 232 | 230 | 230 | 4,000 |
1993/03/11 | 235 | 235 | 230 | 230 | 7,000 |
1993/03/10 | 240 | 240 | 240 | 240 | 4,000 |
1993/03/09 | 232 | 240 | 232 | 240 | 15,000 |
1993/03/08 | 221 | 230 | 221 | 230 | 14,000 |
1993/03/05 | 235 | 235 | 231 | 231 | 3,000 |
1993/03/04 | 235 | 235 | 235 | 235 | 8,000 |
1993/03/03 | 236 | 236 | 235 | 235 | 3,000 |
1993/03/02 | 235 | 235 | 235 | 235 | 13,000 |
1993/03/01 | 240 | 240 | 235 | 235 | 5,000 |
1993/02/26 | 245 | 245 | 235 | 235 | 10,000 |
1993/02/25 | 241 | 247 | 241 | 247 | 12,000 |
1993/02/24 | 255 | 255 | 251 | 251 | 8,000 |
1993/02/23 | 258 | 258 | 258 | 258 | 1,000 |
1993/02/22 | 264 | 264 | 264 | 264 | 2,000 |
1993/02/19 | 250 | 267 | 250 | 264 | 59,000 |
1993/02/18 | 245 | 245 | 235 | 245 | 16,000 |
1993/02/17 | 241 | 241 | 235 | 240 | 6,000 |
1993/02/16 | 245 | 245 | 240 | 240 | 11,000 |
1993/02/15 | 260 | 260 | 250 | 250 | 11,000 |
1993/02/12 | 240 | 260 | 240 | 260 | 45,000 |
1993/02/10 | 240 | 240 | 240 | 240 | 28,000 |
1993/02/09 | 240 | 240 | 240 | 240 | 6,000 |
1993/02/08 | 230 | 230 | 230 | 230 | 4,000 |
1993/02/05 | 239 | 239 | 230 | 230 | 8,000 |
1993/02/04 | 240 | 245 | 240 | 240 | 4,000 |
1993/02/03 | 236 | 245 | 236 | 245 | 9,000 |
1993/02/02 | 231 | 236 | 230 | 236 | 15,000 |
1993/02/01 | 229 | 230 | 229 | 230 | 18,000 |
1993/01/29 | 236 | 240 | 230 | 230 | 87,000 |
1993/01/28 | 238 | 244 | 235 | 241 | 71,000 |
1993/01/27 | 210 | 230 | 210 | 230 | 19,000 |
1993/01/26 | 205 | 210 | 202 | 210 | 8,000 |
1993/01/25 | 205 | 205 | 205 | 205 | 2,000 |
1993/01/22 | 206 | 206 | 205 | 205 | 8,000 |
1993/01/21 | 206 | 206 | 206 | 206 | 6,000 |
1993/01/20 | 206 | 206 | 206 | 206 | 2,000 |
1993/01/19 | 206 | 206 | 206 | 206 | 2,000 |
1993/01/14 | 206 | 210 | 205 | 210 | 10,000 |
1993/01/13 | 202 | 210 | 202 | 210 | 4,000 |
1993/01/12 | 201 | 202 | 201 | 201 | 6,000 |
1993/01/11 | 201 | 201 | 201 | 201 | 5,000 |
1993/01/08 | 201 | 201 | 201 | 201 | 3,000 |
1993/01/07 | 201 | 201 | 199 | 199 | 13,000 |
1993/01/06 | 205 | 219 | 205 | 210 | 8,000 |
1993/01/05 | 205 | 205 | 205 | 205 | 1,000 |