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 |
---|---|---|---|---|---|
1994/12/30 | 375 | 375 | 370 | 370 | 7,000 |
1994/12/29 | 382 | 382 | 375 | 375 | 8,000 |
1994/12/28 | 373 | 382 | 372 | 382 | 15,000 |
1994/12/27 | 370 | 374 | 370 | 370 | 10,000 |
1994/12/26 | 375 | 375 | 364 | 364 | 9,000 |
1994/12/22 | 361 | 361 | 360 | 360 | 13,000 |
1994/12/21 | 366 | 370 | 360 | 360 | 18,000 |
1994/12/20 | 360 | 366 | 355 | 366 | 22,000 |
1994/12/19 | 365 | 365 | 355 | 360 | 9,000 |
1994/12/16 | 365 | 369 | 365 | 365 | 13,000 |
1994/12/15 | 361 | 361 | 360 | 361 | 14,000 |
1994/12/14 | 367 | 375 | 362 | 362 | 11,000 |
1994/12/13 | 370 | 370 | 367 | 367 | 2,000 |
1994/12/12 | 379 | 379 | 375 | 375 | 4,000 |
1994/12/09 | 368 | 368 | 368 | 368 | 10,000 |
1994/12/08 | 380 | 380 | 380 | 380 | 1,000 |
1994/12/07 | 380 | 380 | 365 | 365 | 9,000 |
1994/12/06 | 371 | 380 | 370 | 380 | 19,000 |
1994/12/05 | 384 | 384 | 370 | 370 | 26,000 |
1994/12/02 | 361 | 374 | 361 | 374 | 12,000 |
1994/12/01 | 370 | 370 | 369 | 369 | 5,000 |
1994/11/30 | 362 | 370 | 362 | 370 | 11,000 |
1994/11/29 | 361 | 361 | 357 | 361 | 29,000 |
1994/11/28 | 361 | 362 | 360 | 360 | 8,000 |
1994/11/25 | 361 | 365 | 360 | 360 | 15,000 |
1994/11/24 | 366 | 366 | 361 | 365 | 12,000 |
1994/11/22 | 380 | 380 | 366 | 371 | 48,000 |
1994/11/21 | 385 | 385 | 370 | 375 | 12,000 |
1994/11/18 | 393 | 393 | 382 | 383 | 8,000 |
1994/11/17 | 398 | 400 | 398 | 398 | 10,000 |
1994/11/16 | 391 | 391 | 390 | 390 | 11,000 |
1994/11/15 | 379 | 380 | 379 | 380 | 11,000 |
1994/11/14 | 377 | 377 | 377 | 377 | 4,000 |
1994/11/11 | 390 | 400 | 390 | 400 | 7,000 |
1994/11/10 | 401 | 401 | 390 | 390 | 30,000 |
1994/11/09 | 409 | 410 | 395 | 400 | 30,000 |
1994/11/08 | 410 | 410 | 410 | 410 | 18,000 |
1994/11/07 | 410 | 413 | 408 | 410 | 50,000 |
1994/11/04 | 409 | 410 | 403 | 410 | 28,000 |
1994/11/02 | 405 | 410 | 400 | 405 | 42,000 |
1994/11/01 | 395 | 409 | 395 | 406 | 28,000 |
1994/10/31 | 395 | 395 | 390 | 390 | 6,000 |
1994/10/28 | 395 | 395 | 395 | 395 | 8,000 |
1994/10/27 | 375 | 376 | 375 | 375 | 8,000 |
1994/10/26 | 375 | 375 | 370 | 370 | 22,000 |
1994/10/25 | 382 | 382 | 377 | 377 | 8,000 |
1994/10/24 | 385 | 385 | 382 | 382 | 5,000 |
1994/10/21 | 400 | 400 | 398 | 399 | 20,000 |
1994/10/20 | 401 | 405 | 398 | 401 | 21,000 |
1994/10/19 | 407 | 410 | 401 | 401 | 20,000 |
1994/10/18 | 407 | 407 | 401 | 405 | 32,000 |
1994/10/17 | 401 | 405 | 401 | 405 | 16,000 |
1994/10/14 | 391 | 397 | 391 | 395 | 6,000 |
1994/10/13 | 381 | 388 | 381 | 388 | 18,000 |
1994/10/12 | 378 | 380 | 378 | 380 | 7,000 |
1994/10/11 | 375 | 378 | 375 | 378 | 18,000 |
1994/10/07 | 380 | 381 | 378 | 378 | 9,000 |
1994/10/06 | 383 | 383 | 383 | 383 | 4,000 |
1994/10/05 | 380 | 383 | 380 | 383 | 7,000 |
1994/10/04 | 380 | 380 | 380 | 380 | 6,000 |
1994/10/03 | 372 | 375 | 370 | 374 | 38,000 |
1994/09/30 | 376 | 376 | 372 | 372 | 11,000 |
1994/09/29 | 375 | 375 | 375 | 375 | 10,000 |
1994/09/28 | 375 | 376 | 375 | 376 | 7,000 |
1994/09/27 | 378 | 378 | 375 | 376 | 6,000 |
1994/09/26 | 375 | 380 | 374 | 376 | 33,000 |
1994/09/22 | 374 | 385 | 373 | 385 | 39,000 |
1994/09/21 | 375 | 376 | 370 | 373 | 51,000 |
1994/09/20 | 376 | 385 | 376 | 376 | 19,000 |
1994/09/19 | 394 | 395 | 381 | 381 | 21,000 |
1994/09/16 | 400 | 400 | 390 | 390 | 15,000 |
1994/09/14 | 391 | 401 | 390 | 401 | 11,000 |
1994/09/13 | 390 | 390 | 381 | 390 | 47,000 |
1994/09/12 | 400 | 400 | 386 | 390 | 42,000 |
1994/09/09 | 420 | 428 | 400 | 400 | 49,000 |
1994/09/08 | 389 | 420 | 385 | 420 | 68,000 |
1994/09/07 | 417 | 417 | 390 | 390 | 55,000 |
1994/09/06 | 449 | 449 | 417 | 423 | 147,000 |
1994/09/05 | 479 | 490 | 445 | 445 | 1,298,000 |
1994/09/02 | 442 | 460 | 432 | 460 | 286,000 |
1994/09/01 | 435 | 455 | 435 | 440 | 283,000 |
1994/08/31 | 437 | 438 | 425 | 435 | 58,000 |
1994/08/30 | 437 | 438 | 427 | 427 | 81,000 |
1994/08/29 | 420 | 443 | 420 | 437 | 155,000 |
1994/08/26 | 420 | 424 | 411 | 415 | 82,000 |
1994/08/25 | 425 | 441 | 420 | 420 | 239,000 |
1994/08/24 | 409 | 423 | 405 | 423 | 71,000 |
1994/08/23 | 401 | 410 | 399 | 410 | 60,000 |
1994/08/22 | 406 | 410 | 405 | 405 | 26,000 |
1994/08/19 | 419 | 419 | 411 | 411 | 46,000 |
1994/08/18 | 420 | 420 | 417 | 420 | 87,000 |
1994/08/17 | 430 | 430 | 420 | 426 | 136,000 |
1994/08/16 | 415 | 438 | 411 | 432 | 253,000 |
1994/08/15 | 400 | 420 | 400 | 418 | 51,000 |
1994/08/12 | 385 | 400 | 385 | 395 | 36,000 |
1994/08/11 | 387 | 395 | 371 | 371 | 34,000 |
1994/08/10 | 389 | 389 | 385 | 385 | 8,000 |
1994/08/09 | 396 | 396 | 388 | 388 | 18,000 |
1994/08/08 | 400 | 405 | 395 | 396 | 32,000 |
1994/08/05 | 381 | 400 | 381 | 400 | 34,000 |
1994/08/04 | 375 | 380 | 375 | 380 | 6,000 |
1994/08/03 | 384 | 384 | 384 | 384 | 2,000 |
1994/08/02 | 368 | 368 | 368 | 368 | 3,000 |
1994/08/01 | 366 | 366 | 366 | 366 | 6,000 |
1994/07/29 | 366 | 366 | 366 | 366 | 13,000 |
1994/07/28 | 376 | 378 | 366 | 378 | 8,000 |
1994/07/27 | 367 | 376 | 366 | 376 | 8,000 |
1994/07/26 | 376 | 376 | 364 | 364 | 13,000 |
1994/07/25 | 385 | 387 | 376 | 381 | 13,000 |
1994/07/22 | 390 | 390 | 386 | 387 | 10,000 |
1994/07/21 | 390 | 400 | 390 | 400 | 18,000 |
1994/07/20 | 390 | 395 | 390 | 395 | 6,000 |
1994/07/19 | 395 | 395 | 390 | 390 | 10,000 |
1994/07/15 | 399 | 403 | 391 | 391 | 12,000 |
1994/07/14 | 391 | 400 | 391 | 399 | 16,000 |
1994/07/13 | 390 | 400 | 390 | 391 | 23,000 |
1994/07/12 | 395 | 400 | 392 | 400 | 14,000 |
1994/07/11 | 400 | 406 | 400 | 405 | 29,000 |
1994/07/08 | 395 | 400 | 391 | 391 | 13,000 |
1994/07/07 | 392 | 400 | 392 | 395 | 10,000 |
1994/07/06 | 392 | 397 | 392 | 392 | 15,000 |
1994/07/05 | 397 | 405 | 397 | 402 | 13,000 |
1994/07/04 | 396 | 400 | 385 | 386 | 32,000 |
1994/07/01 | 403 | 403 | 390 | 395 | 14,000 |
1994/06/30 | 400 | 405 | 397 | 405 | 19,000 |
1994/06/29 | 410 | 410 | 404 | 405 | 7,000 |
1994/06/28 | 410 | 410 | 405 | 405 | 5,000 |
1994/06/27 | 410 | 410 | 400 | 400 | 7,000 |
1994/06/24 | 417 | 422 | 415 | 415 | 16,000 |
1994/06/23 | 419 | 420 | 411 | 415 | 15,000 |
1994/06/22 | 414 | 415 | 404 | 414 | 37,000 |
1994/06/21 | 430 | 430 | 420 | 420 | 53,000 |
1994/06/20 | 440 | 445 | 435 | 439 | 66,000 |
1994/06/17 | 435 | 440 | 433 | 435 | 73,000 |
1994/06/16 | 430 | 433 | 430 | 433 | 35,000 |
1994/06/15 | 426 | 430 | 425 | 426 | 68,000 |
1994/06/14 | 420 | 425 | 420 | 425 | 64,000 |
1994/06/13 | 423 | 427 | 420 | 424 | 71,000 |
1994/06/10 | 430 | 430 | 405 | 405 | 104,000 |
1994/06/09 | 419 | 428 | 414 | 426 | 292,000 |
1994/06/08 | 395 | 410 | 395 | 410 | 128,000 |
1994/06/07 | 390 | 395 | 383 | 387 | 15,000 |
1994/06/06 | 390 | 395 | 386 | 395 | 22,000 |
1994/06/03 | 390 | 390 | 380 | 380 | 30,000 |
1994/06/02 | 395 | 395 | 385 | 385 | 22,000 |
1994/06/01 | 390 | 390 | 387 | 388 | 18,000 |
1994/05/31 | 396 | 396 | 380 | 380 | 20,000 |
1994/05/30 | 386 | 400 | 386 | 390 | 28,000 |
1994/05/27 | 386 | 392 | 386 | 386 | 21,000 |
1994/05/26 | 381 | 385 | 380 | 385 | 13,000 |
1994/05/25 | 382 | 390 | 380 | 380 | 21,000 |
1994/05/24 | 390 | 390 | 381 | 381 | 11,000 |
1994/05/23 | 390 | 395 | 385 | 385 | 13,000 |
1994/05/20 | 385 | 390 | 381 | 390 | 11,000 |
1994/05/19 | 382 | 389 | 380 | 380 | 25,000 |
1994/05/18 | 395 | 395 | 386 | 387 | 6,000 |
1994/05/17 | 390 | 395 | 381 | 395 | 25,000 |
1994/05/16 | 394 | 395 | 390 | 395 | 16,000 |
1994/05/13 | 405 | 405 | 389 | 389 | 20,000 |
1994/05/12 | 400 | 409 | 400 | 400 | 25,000 |
1994/05/11 | 409 | 410 | 400 | 405 | 86,000 |
1994/05/10 | 398 | 409 | 395 | 400 | 91,000 |
1994/05/09 | 376 | 376 | 373 | 373 | 13,000 |
1994/05/06 | 371 | 380 | 371 | 373 | 17,000 |
1994/05/02 | 381 | 381 | 370 | 370 | 14,000 |
1994/04/28 | 387 | 391 | 386 | 386 | 20,000 |
1994/04/27 | 395 | 398 | 392 | 392 | 55,000 |
1994/04/26 | 395 | 395 | 388 | 394 | 33,000 |
1994/04/25 | 390 | 400 | 390 | 390 | 70,000 |
1994/04/22 | 386 | 390 | 382 | 386 | 29,000 |
1994/04/21 | 385 | 390 | 385 | 390 | 41,000 |
1994/04/20 | 395 | 395 | 385 | 390 | 38,000 |
1994/04/19 | 385 | 393 | 380 | 393 | 57,000 |
1994/04/18 | 388 | 390 | 379 | 385 | 36,000 |
1994/04/15 | 383 | 393 | 383 | 383 | 42,000 |
1994/04/14 | 396 | 396 | 381 | 381 | 73,000 |
1994/04/13 | 390 | 397 | 381 | 397 | 136,000 |
1994/04/12 | 395 | 395 | 370 | 380 | 115,000 |
1994/04/11 | 342 | 395 | 342 | 390 | 242,000 |
1994/04/08 | 354 | 354 | 340 | 341 | 39,000 |
1994/04/07 | 355 | 365 | 349 | 354 | 41,000 |
1994/04/06 | 360 | 362 | 357 | 362 | 13,000 |
1994/04/05 | 341 | 345 | 341 | 345 | 3,000 |
1994/04/04 | 343 | 349 | 338 | 338 | 24,000 |
1994/04/01 | 347 | 350 | 332 | 338 | 37,000 |
1994/03/31 | 350 | 350 | 346 | 346 | 16,000 |
1994/03/30 | 353 | 353 | 352 | 352 | 7,000 |
1994/03/29 | 361 | 361 | 352 | 353 | 17,000 |
1994/03/28 | 366 | 366 | 352 | 360 | 46,000 |
1994/03/25 | 355 | 365 | 349 | 365 | 175,000 |
1994/03/24 | 370 | 385 | 360 | 360 | 35,000 |
1994/03/23 | 384 | 385 | 382 | 385 | 44,000 |
1994/03/22 | 400 | 400 | 385 | 385 | 17,000 |
1994/03/18 | 399 | 409 | 392 | 400 | 375,000 |
1994/03/17 | 358 | 399 | 358 | 399 | 97,000 |
1994/03/16 | 364 | 378 | 363 | 378 | 16,000 |
1994/03/15 | 364 | 364 | 364 | 364 | 35,000 |
1994/03/14 | 378 | 395 | 365 | 389 | 58,000 |
1994/03/11 | 350 | 384 | 350 | 373 | 35,000 |
1994/03/10 | 346 | 348 | 341 | 348 | 30,000 |
1994/03/09 | 351 | 351 | 350 | 350 | 6,000 |
1994/03/08 | 360 | 371 | 360 | 365 | 41,000 |
1994/03/07 | 368 | 368 | 355 | 360 | 21,000 |
1994/03/04 | 368 | 369 | 368 | 368 | 12,000 |
1994/03/03 | 371 | 379 | 367 | 367 | 13,000 |
1994/03/02 | 370 | 370 | 360 | 360 | 21,000 |
1994/03/01 | 381 | 383 | 368 | 370 | 33,000 |
1994/02/28 | 380 | 390 | 378 | 380 | 69,000 |
1994/02/25 | 378 | 378 | 370 | 375 | 48,000 |
1994/02/24 | 380 | 380 | 370 | 373 | 79,000 |
1994/02/23 | 386 | 400 | 380 | 400 | 45,000 |
1994/02/22 | 406 | 406 | 406 | 406 | 1,000 |
1994/02/21 | 419 | 419 | 405 | 406 | 14,000 |
1994/02/18 | 423 | 427 | 415 | 421 | 257,000 |
1994/02/17 | 424 | 428 | 415 | 428 | 60,000 |
1994/02/16 | 410 | 435 | 410 | 434 | 112,000 |
1994/02/15 | 375 | 408 | 375 | 405 | 138,000 |
1994/02/14 | 365 | 395 | 365 | 395 | 34,000 |
1994/02/10 | 410 | 410 | 395 | 395 | 38,000 |
1994/02/09 | 416 | 424 | 410 | 415 | 85,000 |
1994/02/08 | 426 | 427 | 418 | 421 | 55,000 |
1994/02/07 | 425 | 429 | 425 | 428 | 27,000 |
1994/02/04 | 420 | 425 | 415 | 425 | 167,000 |
1994/02/03 | 428 | 429 | 410 | 420 | 30,000 |
1994/02/02 | 430 | 430 | 410 | 430 | 57,000 |
1994/02/01 | 449 | 449 | 425 | 430 | 97,000 |
1994/01/31 | 453 | 453 | 440 | 450 | 74,000 |
1994/01/28 | 448 | 450 | 438 | 438 | 44,000 |
1994/01/27 | 467 | 470 | 448 | 448 | 75,000 |
1994/01/26 | 487 | 487 | 464 | 472 | 214,000 |
1994/01/25 | 490 | 490 | 475 | 489 | 105,000 |
1994/01/24 | 500 | 500 | 475 | 490 | 114,000 |
1994/01/21 | 480 | 495 | 470 | 495 | 139,000 |
1994/01/20 | 459 | 488 | 450 | 485 | 100,000 |
1994/01/19 | 465 | 469 | 459 | 460 | 57,000 |
1994/01/18 | 436 | 465 | 430 | 465 | 111,000 |
1994/01/17 | 460 | 461 | 444 | 444 | 35,000 |
1994/01/14 | 475 | 480 | 465 | 465 | 37,000 |
1994/01/13 | 490 | 495 | 470 | 480 | 67,000 |
1994/01/12 | 486 | 500 | 475 | 480 | 75,000 |
1994/01/11 | 489 | 489 | 478 | 481 | 56,000 |
1994/01/10 | 494 | 507 | 485 | 485 | 127,000 |
1994/01/07 | 478 | 496 | 473 | 494 | 258,000 |
1994/01/06 | 474 | 482 | 461 | 480 | 75,000 |
1994/01/05 | 486 | 486 | 465 | 475 | 96,000 |
1994/01/04 | 475 | 480 | 465 | 480 | 89,000 |