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 |
---|---|---|---|---|---|
1998/12/30 | 113 | 113 | 113 | 113 | 1,000 |
1998/12/29 | 113 | 113 | 113 | 113 | 1,000 |
1998/12/28 | 110 | 113 | 110 | 113 | 5,000 |
1998/12/25 | 115 | 116 | 110 | 111 | 12,000 |
1998/12/24 | 117 | 117 | 117 | 117 | 4,000 |
1998/12/22 | 117 | 117 | 117 | 117 | 2,000 |
1998/12/21 | 117 | 117 | 116 | 116 | 12,000 |
1998/12/17 | 116 | 116 | 115 | 115 | 11,000 |
1998/12/16 | 116 | 116 | 116 | 116 | 2,000 |
1998/12/15 | 115 | 115 | 115 | 115 | 9,000 |
1998/12/14 | 125 | 125 | 115 | 115 | 7,000 |
1998/12/11 | 121 | 121 | 121 | 121 | 1,000 |
1998/12/10 | 124 | 124 | 121 | 121 | 8,000 |
1998/12/09 | 120 | 120 | 120 | 120 | 1,000 |
1998/12/08 | 132 | 132 | 125 | 125 | 4,000 |
1998/12/07 | 131 | 131 | 117 | 117 | 8,000 |
1998/12/01 | 140 | 140 | 138 | 140 | 7,000 |
1998/11/30 | 135 | 150 | 135 | 150 | 5,000 |
1998/11/27 | 127 | 131 | 127 | 131 | 4,000 |
1998/11/26 | 124 | 124 | 123 | 123 | 4,000 |
1998/11/25 | 129 | 129 | 121 | 121 | 5,000 |
1998/11/24 | 130 | 130 | 130 | 130 | 5,000 |
1998/11/20 | 120 | 120 | 120 | 120 | 6,000 |
1998/11/19 | 120 | 120 | 118 | 118 | 11,000 |
1998/11/18 | 117 | 117 | 117 | 117 | 2,000 |
1998/11/17 | 115 | 115 | 115 | 115 | 1,000 |
1998/11/13 | 115 | 115 | 111 | 111 | 2,000 |
1998/11/12 | 115 | 115 | 115 | 115 | 6,000 |
1998/11/11 | 115 | 115 | 115 | 115 | 3,000 |
1998/11/10 | 116 | 116 | 116 | 116 | 2,000 |
1998/11/09 | 116 | 116 | 116 | 116 | 3,000 |
1998/11/06 | 120 | 122 | 116 | 122 | 5,000 |
1998/11/05 | 120 | 120 | 119 | 119 | 7,000 |
1998/11/04 | 115 | 119 | 115 | 119 | 4,000 |
1998/11/02 | 115 | 115 | 115 | 115 | 3,000 |
1998/10/30 | 117 | 117 | 115 | 115 | 32,000 |
1998/10/27 | 115 | 117 | 115 | 117 | 3,000 |
1998/10/26 | 115 | 115 | 115 | 115 | 1,000 |
1998/10/21 | 126 | 126 | 112 | 112 | 3,000 |
1998/10/20 | 111 | 111 | 111 | 111 | 3,000 |
1998/10/19 | 111 | 111 | 111 | 111 | 3,000 |
1998/10/13 | 110 | 110 | 110 | 110 | 5,000 |
1998/10/09 | 110 | 110 | 110 | 110 | 5,000 |
1998/10/08 | 120 | 120 | 120 | 120 | 2,000 |
1998/10/07 | 110 | 110 | 110 | 110 | 3,000 |
1998/10/02 | 110 | 110 | 106 | 106 | 7,000 |
1998/09/30 | 110 | 115 | 110 | 115 | 28,000 |
1998/09/29 | 107 | 110 | 107 | 110 | 10,000 |
1998/09/28 | 110 | 110 | 101 | 101 | 7,000 |
1998/09/25 | 119 | 119 | 118 | 118 | 13,000 |
1998/09/24 | 117 | 117 | 117 | 117 | 2,000 |
1998/09/22 | 139 | 139 | 139 | 139 | 1,000 |
1998/09/18 | 119 | 119 | 111 | 111 | 8,000 |
1998/09/17 | 121 | 121 | 120 | 120 | 9,000 |
1998/09/16 | 120 | 120 | 120 | 120 | 13,000 |
1998/09/11 | 126 | 126 | 119 | 119 | 13,000 |
1998/09/10 | 120 | 121 | 120 | 121 | 6,000 |
1998/09/09 | 125 | 140 | 125 | 138 | 6,000 |
1998/09/08 | 121 | 121 | 121 | 121 | 10,000 |
1998/09/07 | 120 | 120 | 119 | 119 | 9,000 |
1998/09/04 | 120 | 130 | 120 | 120 | 17,000 |
1998/09/03 | 130 | 130 | 130 | 130 | 6,000 |
1998/08/28 | 130 | 130 | 130 | 130 | 8,000 |
1998/08/27 | 141 | 141 | 141 | 141 | 3,000 |
1998/08/26 | 141 | 141 | 141 | 141 | 4,000 |
1998/08/25 | 149 | 149 | 140 | 140 | 24,000 |
1998/08/24 | 158 | 158 | 158 | 158 | 12,000 |
1998/08/20 | 159 | 159 | 148 | 148 | 7,000 |
1998/08/19 | 145 | 145 | 145 | 145 | 3,000 |
1998/08/17 | 145 | 145 | 145 | 145 | 4,000 |
1998/08/14 | 145 | 145 | 145 | 145 | 10,000 |
1998/08/13 | 150 | 150 | 145 | 145 | 20,000 |
1998/08/12 | 145 | 145 | 140 | 140 | 18,000 |
1998/08/11 | 151 | 151 | 150 | 150 | 15,000 |
1998/08/07 | 160 | 160 | 160 | 160 | 3,000 |
1998/08/06 | 161 | 162 | 160 | 160 | 11,000 |
1998/08/05 | 166 | 166 | 162 | 162 | 15,000 |
1998/08/04 | 167 | 167 | 166 | 166 | 5,000 |
1998/08/03 | 168 | 168 | 168 | 168 | 2,000 |
1998/07/31 | 165 | 165 | 165 | 165 | 1,000 |
1998/07/30 | 170 | 170 | 165 | 165 | 33,000 |
1998/07/29 | 170 | 170 | 170 | 170 | 5,000 |
1998/07/28 | 165 | 166 | 165 | 166 | 7,000 |
1998/07/27 | 171 | 171 | 171 | 171 | 5,000 |
1998/07/24 | 175 | 175 | 175 | 175 | 14,000 |
1998/07/23 | 185 | 185 | 175 | 175 | 2,000 |
1998/07/17 | 175 | 176 | 175 | 176 | 2,000 |
1998/07/16 | 187 | 187 | 177 | 187 | 4,000 |
1998/07/15 | 173 | 185 | 173 | 185 | 10,000 |
1998/07/14 | 175 | 175 | 171 | 171 | 16,000 |
1998/07/13 | 175 | 175 | 175 | 175 | 3,000 |
1998/07/10 | 189 | 190 | 176 | 176 | 20,000 |
1998/07/09 | 187 | 187 | 185 | 185 | 7,000 |
1998/07/08 | 185 | 197 | 183 | 197 | 12,000 |
1998/07/07 | 181 | 190 | 181 | 190 | 7,000 |
1998/07/06 | 181 | 190 | 176 | 176 | 24,000 |
1998/07/03 | 192 | 192 | 174 | 175 | 39,000 |
1998/07/02 | 214 | 214 | 192 | 197 | 141,000 |
1998/07/01 | 174 | 214 | 174 | 214 | 69,000 |
1998/06/30 | 160 | 184 | 157 | 164 | 24,000 |
1998/06/29 | 157 | 157 | 157 | 157 | 5,000 |
1998/06/26 | 156 | 157 | 152 | 157 | 6,000 |
1998/06/25 | 157 | 157 | 157 | 157 | 2,000 |
1998/06/22 | 177 | 177 | 177 | 177 | 1,000 |
1998/06/18 | 160 | 160 | 160 | 160 | 1,000 |
1998/06/17 | 155 | 155 | 155 | 155 | 11,000 |
1998/06/12 | 160 | 164 | 160 | 164 | 3,000 |
1998/06/11 | 164 | 175 | 160 | 175 | 21,000 |
1998/06/09 | 175 | 179 | 175 | 179 | 6,000 |
1998/06/08 | 160 | 185 | 155 | 185 | 26,000 |
1998/06/05 | 166 | 167 | 166 | 167 | 2,000 |
1998/06/04 | 156 | 156 | 156 | 156 | 1,000 |
1998/06/03 | 167 | 167 | 167 | 167 | 1,000 |
1998/06/02 | 154 | 154 | 154 | 154 | 2,000 |
1998/05/29 | 156 | 156 | 156 | 156 | 2,000 |
1998/05/28 | 165 | 168 | 165 | 168 | 5,000 |
1998/05/27 | 168 | 168 | 168 | 168 | 1,000 |
1998/05/26 | 155 | 155 | 155 | 155 | 2,000 |
1998/05/25 | 152 | 152 | 152 | 152 | 3,000 |
1998/05/22 | 167 | 170 | 167 | 167 | 4,000 |
1998/05/21 | 162 | 163 | 162 | 163 | 4,000 |
1998/05/20 | 151 | 157 | 151 | 156 | 18,000 |
1998/05/19 | 151 | 151 | 151 | 151 | 4,000 |
1998/05/18 | 151 | 151 | 151 | 151 | 2,000 |
1998/05/15 | 161 | 161 | 156 | 156 | 5,000 |
1998/05/12 | 151 | 161 | 151 | 161 | 5,000 |
1998/05/11 | 151 | 151 | 151 | 151 | 1,000 |
1998/05/08 | 149 | 150 | 149 | 150 | 10,000 |
1998/05/07 | 151 | 151 | 150 | 150 | 4,000 |
1998/05/06 | 162 | 162 | 162 | 162 | 1,000 |
1998/04/30 | 151 | 152 | 151 | 152 | 31,000 |
1998/04/27 | 151 | 151 | 151 | 151 | 1,000 |
1998/04/24 | 160 | 160 | 160 | 160 | 1,000 |
1998/04/22 | 161 | 166 | 161 | 166 | 2,000 |
1998/04/21 | 151 | 151 | 151 | 151 | 4,000 |
1998/04/20 | 160 | 160 | 152 | 152 | 9,000 |
1998/04/16 | 161 | 161 | 161 | 161 | 1,000 |
1998/04/15 | 161 | 163 | 160 | 163 | 3,000 |
1998/04/14 | 170 | 170 | 170 | 170 | 4,000 |
1998/04/13 | 170 | 170 | 170 | 170 | 1,000 |
1998/04/10 | 180 | 180 | 170 | 170 | 4,000 |
1998/04/09 | 177 | 177 | 175 | 175 | 2,000 |
1998/04/08 | 171 | 172 | 171 | 172 | 6,000 |
1998/04/07 | 160 | 170 | 160 | 170 | 14,000 |
1998/04/06 | 160 | 160 | 160 | 160 | 5,000 |
1998/04/03 | 159 | 160 | 159 | 160 | 4,000 |
1998/04/02 | 160 | 160 | 160 | 160 | 18,000 |
1998/04/01 | 160 | 160 | 160 | 160 | 7,000 |
1998/03/31 | 172 | 172 | 171 | 171 | 3,000 |
1998/03/25 | 180 | 190 | 176 | 190 | 16,000 |
1998/03/24 | 192 | 192 | 190 | 190 | 7,000 |
1998/03/20 | 193 | 193 | 192 | 192 | 9,000 |
1998/03/18 | 193 | 193 | 192 | 192 | 3,000 |
1998/03/17 | 192 | 193 | 191 | 193 | 10,000 |
1998/03/16 | 200 | 200 | 191 | 191 | 8,000 |
1998/03/13 | 190 | 195 | 190 | 191 | 14,000 |
1998/03/12 | 199 | 199 | 199 | 199 | 5,000 |
1998/03/11 | 210 | 210 | 210 | 210 | 2,000 |
1998/03/10 | 216 | 216 | 210 | 210 | 26,000 |
1998/03/09 | 210 | 220 | 210 | 211 | 43,000 |
1998/03/06 | 211 | 215 | 208 | 212 | 52,000 |
1998/03/05 | 200 | 222 | 200 | 211 | 136,000 |
1998/03/04 | 193 | 194 | 186 | 192 | 31,000 |
1998/03/03 | 189 | 189 | 175 | 175 | 7,000 |
1998/03/02 | 197 | 197 | 190 | 190 | 9,000 |
1998/02/27 | 179 | 179 | 172 | 173 | 7,000 |
1998/02/25 | 171 | 171 | 170 | 170 | 4,000 |
1998/02/23 | 172 | 173 | 172 | 173 | 2,000 |
1998/02/20 | 182 | 182 | 171 | 171 | 9,000 |
1998/02/19 | 175 | 177 | 175 | 177 | 4,000 |
1998/02/18 | 176 | 176 | 176 | 176 | 3,000 |
1998/02/16 | 180 | 185 | 175 | 175 | 13,000 |
1998/02/13 | 197 | 200 | 180 | 180 | 13,000 |
1998/02/12 | 190 | 200 | 190 | 200 | 38,000 |
1998/02/10 | 190 | 190 | 185 | 190 | 14,000 |
1998/02/09 | 167 | 180 | 167 | 180 | 14,000 |
1998/02/06 | 161 | 165 | 161 | 164 | 3,000 |
1998/02/04 | 160 | 160 | 160 | 160 | 4,000 |
1998/02/03 | 156 | 160 | 156 | 160 | 6,000 |
1998/02/02 | 145 | 145 | 145 | 145 | 10,000 |
1998/01/30 | 175 | 175 | 175 | 175 | 1,000 |
1998/01/29 | 186 | 195 | 180 | 180 | 21,000 |
1998/01/28 | 178 | 185 | 178 | 185 | 8,000 |
1998/01/27 | 175 | 185 | 175 | 181 | 17,000 |
1998/01/26 | 170 | 179 | 170 | 175 | 17,000 |
1998/01/23 | 150 | 161 | 150 | 160 | 12,000 |
1998/01/22 | 141 | 158 | 141 | 153 | 27,000 |
1998/01/21 | 132 | 139 | 132 | 136 | 20,000 |
1998/01/20 | 126 | 130 | 126 | 130 | 9,000 |
1998/01/19 | 116 | 125 | 116 | 125 | 6,000 |
1998/01/16 | 105 | 114 | 105 | 114 | 14,000 |
1998/01/13 | 110 | 110 | 106 | 106 | 9,000 |
1998/01/12 | 110 | 110 | 110 | 110 | 5,000 |
1998/01/09 | 111 | 111 | 110 | 110 | 6,000 |
1998/01/08 | 106 | 110 | 106 | 110 | 5,000 |
1998/01/07 | 110 | 113 | 105 | 105 | 10,000 |
1998/01/06 | 110 | 110 | 110 | 110 | 4,000 |