日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 116 120 112 120 9,000
1999/12/29 115 115 110 111 15,000
1999/12/28 120 120 115 115 16,000
1999/12/27 112 119 110 119 26,000
1999/12/24 112 114 112 112 12,000
1999/12/22 110 112 110 112 14,000
1999/12/21 112 112 110 110 23,000
1999/12/20 118 118 112 112 11,000
1999/12/17 121 121 110 110 61,000
1999/12/16 121 122 121 122 13,000
1999/12/15 120 121 120 120 11,000
1999/12/14 120 123 118 120 29,000
1999/12/13 130 130 115 125 10,000
1999/12/10 130 131 130 130 21,000
1999/12/09 131 131 131 131 7,000
1999/12/08 135 135 131 131 8,000
1999/12/07 136 136 136 136 10,000
1999/12/06 136 136 136 136 3,000
1999/12/03 136 136 136 136 3,000
1999/12/02 136 138 136 138 3,000
1999/12/01 136 136 135 136 10,000
1999/11/30 140 140 135 136 34,000
1999/11/29 141 144 136 136 10,000
1999/11/26 143 143 143 143 3,000
1999/11/25 141 141 141 141 3,000
1999/11/24 141 141 141 141 3,000
1999/11/22 142 142 139 141 12,000
1999/11/19 136 141 135 141 33,000
1999/11/18 150 155 135 155 15,000
1999/11/17 155 155 155 155 1,000
1999/11/16 135 135 135 135 3,000
1999/11/15 140 141 135 136 14,000
1999/11/12 138 145 138 141 5,000
1999/11/11 167 167 145 145 20,000
1999/11/10 146 155 146 150 11,000
1999/11/09 168 168 160 160 6,000
1999/11/08 163 167 152 152 21,000
1999/11/05 161 164 145 164 9,000
1999/11/04 165 165 160 160 5,000
1999/11/02 170 175 160 175 17,000
1999/11/01 177 177 166 170 25,000
1999/10/29 180 180 163 166 34,000
1999/10/28 173 180 171 180 84,000
1999/10/27 167 170 166 170 44,000
1999/10/26 165 169 161 165 38,000
1999/10/25 155 162 151 160 26,000
1999/10/22 155 155 155 155 26,000
1999/10/21 150 150 146 146 12,000
1999/10/20 144 144 140 140 4,000
1999/10/19 140 140 140 140 3,000
1999/10/18 149 149 140 147 5,000
1999/10/15 150 150 150 150 4,000
1999/10/14 155 155 142 142 8,000
1999/10/13 155 155 145 150 20,000
1999/10/12 145 158 145 157 42,000
1999/10/08 135 137 135 135 20,000
1999/10/07 138 138 136 136 21,000
1999/10/06 136 136 136 136 1,000
1999/10/05 148 148 148 148 1,000
1999/10/04 138 138 136 136 4,000
1999/10/01 136 137 136 137 6,000
1999/09/30 136 142 136 136 9,000
1999/09/29 135 135 135 135 1,000
1999/09/28 136 136 135 135 12,000
1999/09/27 141 142 136 136 17,000
1999/09/24 140 140 136 136 6,000
1999/09/22 140 140 136 136 27,000
1999/09/21 138 138 138 138 4,000
1999/09/20 138 138 137 138 10,000
1999/09/17 137 137 136 136 11,000
1999/09/16 138 138 137 137 3,000
1999/09/14 156 156 135 135 14,000
1999/09/10 140 160 140 160 14,000
1999/09/09 146 146 140 140 18,000
1999/09/08 148 149 145 145 11,000
1999/09/07 150 150 150 150 16,000
1999/09/06 153 153 152 152 19,000
1999/09/03 149 152 149 152 23,000
1999/09/02 160 169 160 169 10,000
1999/09/01 162 170 160 160 7,000
1999/08/27 162 162 162 162 4,000
1999/08/26 160 161 160 161 5,000
1999/08/25 158 158 158 158 5,000
1999/08/24 156 156 156 156 2,000
1999/08/23 155 155 155 155 2,000
1999/08/20 171 171 165 165 3,000
1999/08/19 155 155 154 154 11,000
1999/08/18 155 155 153 154 4,000
1999/08/17 154 154 154 154 6,000
1999/08/16 175 175 149 149 7,000
1999/08/13 145 145 145 145 7,000
1999/08/12 150 151 150 151 6,000
1999/08/11 152 152 142 142 5,000
1999/08/10 160 160 152 152 9,000
1999/08/09 158 160 158 160 8,000
1999/08/06 159 159 159 159 4,000
1999/08/05 163 163 138 138 15,000
1999/08/04 160 160 150 150 18,000
1999/08/02 166 170 165 170 8,000
1999/07/29 175 177 166 170 5,000
1999/07/28 175 175 165 165 11,000
1999/07/27 173 175 165 165 10,000
1999/07/26 180 180 171 171 2,000
1999/07/23 165 180 165 170 9,000
1999/07/22 181 185 175 185 7,000
1999/07/21 181 181 181 181 19,000
1999/07/19 165 186 165 181 26,000
1999/07/16 182 185 180 180 21,000
1999/07/15 185 187 181 181 18,000
1999/07/14 186 188 185 185 5,000
1999/07/13 185 186 185 185 15,000
1999/07/12 191 191 185 185 15,000
1999/07/09 192 192 191 191 10,000
1999/07/08 191 192 190 191 14,000
1999/07/07 196 198 195 196 37,000
1999/07/06 191 204 191 195 49,000
1999/07/05 204 205 190 190 26,000
1999/07/02 200 205 190 203 53,000
1999/07/01 205 205 200 200 85,000
1999/06/30 205 209 196 202 146,000
1999/06/29 186 219 185 210 419,000
1999/06/28 181 185 176 181 79,000
1999/06/25 168 180 168 171 62,000
1999/06/24 190 194 175 178 208,000
1999/06/23 157 204 157 200 297,000
1999/06/22 164 165 154 154 42,000
1999/06/21 159 169 156 168 56,000
1999/06/18 145 154 145 154 71,000
1999/06/17 142 143 140 143 16,000
1999/06/16 140 142 140 142 25,000
1999/06/15 140 140 140 140 7,000
1999/06/14 138 140 138 140 19,000
1999/06/11 138 140 138 138 28,000
1999/06/10 135 136 131 136 10,000
1999/06/09 135 135 135 135 1,000
1999/06/08 137 137 128 128 14,000
1999/06/07 135 135 134 135 8,000
1999/06/04 130 133 130 133 5,000
1999/06/03 128 128 128 128 4,000
1999/06/02 130 130 128 128 4,000
1999/06/01 128 128 128 128 1,000
1999/05/31 127 129 126 126 6,000
1999/05/27 130 130 130 130 1,000
1999/05/26 130 130 130 130 2,000
1999/05/25 127 130 126 130 22,000
1999/05/24 127 127 127 127 10,000
1999/05/21 135 135 127 127 6,000
1999/05/20 135 135 126 126 5,000
1999/05/19 131 131 125 127 7,000
1999/05/18 133 133 131 131 19,000
1999/05/17 139 139 133 133 16,000
1999/05/14 144 144 138 138 14,000
1999/05/13 142 144 142 144 4,000
1999/05/12 145 145 142 142 4,000
1999/05/11 145 145 142 145 7,000
1999/05/10 144 145 142 145 10,000
1999/05/07 154 154 144 145 24,000
1999/05/06 136 136 136 136 5,000
1999/04/30 136 136 136 136 1,000
1999/04/28 135 139 135 139 3,000
1999/04/27 132 136 132 136 12,000
1999/04/26 126 136 126 134 10,000
1999/04/23 131 131 131 131 9,000
1999/04/21 140 140 135 135 12,000
1999/04/20 145 145 140 140 15,000
1999/04/19 140 141 138 140 39,000
1999/04/16 135 139 131 138 16,000
1999/04/14 137 137 131 137 15,000
1999/04/13 137 138 136 137 14,000
1999/04/12 137 140 137 140 11,000
1999/04/09 135 143 135 142 24,000
1999/04/08 134 140 133 137 35,000
1999/04/07 124 128 124 128 25,000
1999/04/06 118 118 118 118 4,000
1999/04/05 117 119 117 118 10,000
1999/04/02 117 117 115 115 12,000
1999/04/01 117 117 117 117 2,000
1999/03/31 120 120 117 117 7,000
1999/03/30 121 123 120 120 12,000
1999/03/29 123 123 123 123 4,000
1999/03/26 129 129 125 125 2,000
1999/03/25 125 131 125 131 16,000
1999/03/24 132 132 125 132 8,000
1999/03/23 123 135 123 133 29,000
1999/03/19 125 125 123 123 16,000
1999/03/18 128 130 128 128 8,000
1999/03/17 126 130 125 130 23,000
1999/03/16 123 125 120 125 20,000
1999/03/15 120 123 116 123 18,000
1999/03/12 116 117 115 115 25,000
1999/03/11 115 115 115 115 9,000
1999/03/10 112 114 111 112 12,000
1999/03/09 108 110 104 110 21,000
1999/03/08 106 106 106 106 7,000
1999/03/05 105 106 105 105 15,000
1999/03/04 103 105 103 105 14,000
1999/03/03 104 104 104 104 8,000
1999/03/02 105 105 105 105 8,000
1999/03/01 104 114 103 105 10,000
1999/02/26 103 103 103 103 10,000
1999/02/25 103 105 103 103 6,000
1999/02/24 105 105 104 105 11,000
1999/02/23 105 105 103 103 24,000
1999/02/22 105 105 103 103 5,000
1999/02/19 103 105 103 105 9,000
1999/02/18 102 104 102 104 12,000
1999/02/17 102 104 102 103 7,000
1999/02/16 102 102 101 101 5,000
1999/02/15 101 104 101 102 20,000
1999/02/12 103 103 100 101 72,000
1999/02/09 103 104 103 104 8,000
1999/02/08 104 104 104 104 7,000
1999/02/05 102 102 102 102 9,000
1999/02/04 103 103 101 101 13,000
1999/02/03 110 110 103 103 6,000
1999/02/02 108 108 108 108 10,000
1999/01/29 105 105 105 105 1,000
1999/01/28 105 107 105 107 4,000
1999/01/27 105 105 105 105 6,000
1999/01/26 107 107 105 105 17,000
1999/01/25 106 106 106 106 6,000
1999/01/22 106 106 106 106 1,000
1999/01/21 107 107 107 107 3,000
1999/01/20 110 110 107 107 2,000
1999/01/19 107 107 107 107 1,000
1999/01/18 105 105 105 105 4,000
1999/01/14 105 105 105 105 2,000
1999/01/13 105 110 105 110 6,000
1999/01/12 110 110 105 105 21,000
1999/01/11 105 110 105 110 8,000
1999/01/08 110 110 110 110 6,000
1999/01/07 112 112 107 107 5,000
1999/01/06 108 108 106 107 5,000
1999/01/05 111 111 106 106 10,000
1999/01/04 105 105 105 105 5,000

このページの先頭へ