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 |
---|---|---|---|---|---|
2001/12/28 | 68 | 69 | 65 | 69 | 5,000 |
2001/12/26 | 61 | 70 | 61 | 70 | 20,000 |
2001/12/25 | 66 | 68 | 61 | 68 | 10,000 |
2001/12/21 | 65 | 65 | 61 | 61 | 24,000 |
2001/12/20 | 60 | 62 | 60 | 62 | 15,000 |
2001/12/19 | 60 | 61 | 56 | 60 | 28,000 |
2001/12/18 | 66 | 70 | 66 | 70 | 8,000 |
2001/12/17 | 75 | 83 | 65 | 65 | 18,000 |
2001/12/14 | 75 | 75 | 75 | 75 | 1,000 |
2001/12/13 | 78 | 78 | 75 | 75 | 7,000 |
2001/12/12 | 75 | 75 | 75 | 75 | 9,000 |
2001/12/11 | 75 | 75 | 75 | 75 | 2,000 |
2001/12/10 | 76 | 76 | 75 | 75 | 15,000 |
2001/12/07 | 81 | 81 | 75 | 76 | 22,000 |
2001/12/06 | 81 | 81 | 81 | 81 | 4,000 |
2001/12/03 | 83 | 83 | 80 | 80 | 4,000 |
2001/11/30 | 86 | 88 | 86 | 88 | 5,000 |
2001/11/29 | 83 | 86 | 82 | 86 | 20,000 |
2001/11/28 | 84 | 84 | 83 | 83 | 3,000 |
2001/11/27 | 84 | 84 | 84 | 84 | 1,000 |
2001/11/22 | 83 | 83 | 83 | 83 | 2,000 |
2001/11/21 | 91 | 91 | 83 | 83 | 9,000 |
2001/11/20 | 92 | 92 | 92 | 92 | 1,000 |
2001/11/19 | 88 | 88 | 83 | 83 | 7,000 |
2001/11/16 | 85 | 87 | 85 | 87 | 4,000 |
2001/11/14 | 85 | 86 | 85 | 86 | 3,000 |
2001/11/13 | 86 | 86 | 86 | 86 | 2,000 |
2001/11/12 | 88 | 88 | 86 | 86 | 3,000 |
2001/11/09 | 88 | 88 | 88 | 88 | 2,000 |
2001/11/08 | 88 | 88 | 88 | 88 | 7,000 |
2001/11/07 | 89 | 89 | 89 | 89 | 1,000 |
2001/11/06 | 89 | 89 | 89 | 89 | 3,000 |
2001/11/05 | 90 | 90 | 88 | 88 | 2,000 |
2001/11/02 | 92 | 92 | 92 | 92 | 3,000 |
2001/10/29 | 94 | 94 | 94 | 94 | 2,000 |
2001/10/26 | 94 | 94 | 94 | 94 | 6,000 |
2001/10/25 | 91 | 91 | 89 | 90 | 154,000 |
2001/10/24 | 92 | 92 | 92 | 92 | 10,000 |
2001/10/23 | 90 | 92 | 90 | 92 | 5,000 |
2001/10/22 | 90 | 90 | 90 | 90 | 2,000 |
2001/10/19 | 87 | 87 | 87 | 87 | 4,000 |
2001/10/18 | 88 | 91 | 88 | 88 | 7,000 |
2001/10/17 | 87 | 87 | 87 | 87 | 5,000 |
2001/10/15 | 91 | 91 | 86 | 86 | 3,000 |
2001/10/12 | 90 | 91 | 88 | 88 | 5,000 |
2001/10/10 | 86 | 89 | 86 | 89 | 5,000 |
2001/10/09 | 93 | 93 | 90 | 90 | 9,000 |
2001/10/05 | 93 | 93 | 93 | 93 | 1,000 |
2001/10/04 | 93 | 94 | 93 | 94 | 7,000 |
2001/10/03 | 90 | 93 | 90 | 93 | 8,000 |
2001/10/02 | 85 | 88 | 85 | 88 | 4,000 |
2001/10/01 | 88 | 88 | 83 | 83 | 13,000 |
2001/09/28 | 83 | 85 | 83 | 83 | 15,000 |
2001/09/27 | 88 | 88 | 84 | 84 | 10,000 |
2001/09/26 | 85 | 86 | 85 | 86 | 4,000 |
2001/09/25 | 90 | 90 | 90 | 90 | 10,000 |
2001/09/21 | 86 | 86 | 85 | 85 | 10,000 |
2001/09/20 | 88 | 90 | 88 | 90 | 20,000 |
2001/09/19 | 86 | 89 | 86 | 89 | 22,000 |
2001/09/18 | 85 | 86 | 85 | 85 | 25,000 |
2001/09/17 | 89 | 90 | 88 | 88 | 27,000 |
2001/09/14 | 87 | 91 | 87 | 90 | 23,000 |
2001/09/13 | 83 | 92 | 83 | 89 | 16,000 |
2001/09/12 | 80 | 95 | 80 | 95 | 14,000 |
2001/09/11 | 100 | 105 | 100 | 105 | 4,000 |
2001/09/10 | 101 | 102 | 100 | 100 | 17,000 |
2001/09/07 | 104 | 104 | 103 | 103 | 5,000 |
2001/09/06 | 105 | 105 | 105 | 105 | 10,000 |
2001/09/05 | 104 | 106 | 104 | 106 | 17,000 |
2001/09/04 | 105 | 106 | 105 | 106 | 7,000 |
2001/09/03 | 105 | 106 | 105 | 106 | 11,000 |
2001/08/31 | 106 | 106 | 106 | 106 | 11,000 |
2001/08/30 | 107 | 107 | 107 | 107 | 11,000 |
2001/08/29 | 107 | 107 | 107 | 107 | 1,000 |
2001/08/28 | 108 | 114 | 107 | 107 | 14,000 |
2001/08/27 | 107 | 107 | 107 | 107 | 7,000 |
2001/08/24 | 105 | 105 | 105 | 105 | 3,000 |
2001/08/23 | 107 | 107 | 107 | 107 | 10,000 |
2001/08/22 | 106 | 107 | 104 | 107 | 18,000 |
2001/08/21 | 106 | 106 | 105 | 105 | 2,000 |
2001/08/20 | 106 | 106 | 106 | 106 | 3,000 |
2001/08/17 | 106 | 106 | 106 | 106 | 1,000 |
2001/08/16 | 106 | 106 | 106 | 106 | 1,000 |
2001/08/15 | 106 | 106 | 106 | 106 | 4,000 |
2001/08/14 | 106 | 106 | 106 | 106 | 2,000 |
2001/08/10 | 107 | 107 | 107 | 107 | 2,000 |
2001/08/09 | 105 | 105 | 105 | 105 | 1,000 |
2001/08/08 | 104 | 107 | 104 | 107 | 6,000 |
2001/08/07 | 108 | 108 | 103 | 103 | 3,000 |
2001/08/06 | 108 | 108 | 108 | 108 | 3,000 |
2001/08/03 | 108 | 108 | 108 | 108 | 8,000 |
2001/08/01 | 110 | 110 | 110 | 110 | 1,000 |
2001/07/31 | 108 | 108 | 105 | 105 | 4,000 |
2001/07/30 | 109 | 109 | 108 | 108 | 8,000 |
2001/07/27 | 109 | 109 | 109 | 109 | 3,000 |
2001/07/26 | 108 | 110 | 108 | 110 | 7,000 |
2001/07/25 | 105 | 105 | 105 | 105 | 1,000 |
2001/07/24 | 110 | 110 | 110 | 110 | 10,000 |
2001/07/23 | 110 | 110 | 110 | 110 | 14,000 |
2001/07/19 | 110 | 111 | 110 | 110 | 23,000 |
2001/07/18 | 114 | 115 | 114 | 115 | 20,000 |
2001/07/16 | 114 | 114 | 114 | 114 | 1,000 |
2001/07/13 | 110 | 114 | 110 | 114 | 10,000 |
2001/07/12 | 107 | 108 | 107 | 108 | 2,000 |
2001/07/11 | 105 | 108 | 105 | 108 | 2,000 |
2001/07/10 | 105 | 105 | 105 | 105 | 7,000 |
2001/07/09 | 105 | 109 | 105 | 109 | 6,000 |
2001/07/06 | 105 | 105 | 103 | 104 | 23,000 |
2001/07/03 | 115 | 115 | 112 | 114 | 13,000 |
2001/07/02 | 115 | 115 | 115 | 115 | 1,000 |
2001/06/29 | 115 | 118 | 115 | 118 | 4,000 |
2001/06/28 | 118 | 118 | 115 | 115 | 10,000 |
2001/06/27 | 118 | 118 | 118 | 118 | 3,000 |
2001/06/26 | 115 | 115 | 115 | 115 | 7,000 |
2001/06/25 | 112 | 112 | 112 | 112 | 2,000 |
2001/06/22 | 112 | 112 | 112 | 112 | 9,000 |
2001/06/21 | 112 | 113 | 112 | 113 | 9,000 |
2001/06/20 | 112 | 112 | 112 | 112 | 11,000 |
2001/06/19 | 114 | 114 | 112 | 112 | 18,000 |
2001/06/18 | 111 | 113 | 111 | 113 | 23,000 |
2001/06/15 | 110 | 112 | 110 | 112 | 12,000 |
2001/06/14 | 110 | 114 | 109 | 110 | 30,000 |
2001/06/13 | 115 | 115 | 110 | 110 | 23,000 |
2001/06/12 | 116 | 116 | 115 | 115 | 4,000 |
2001/06/11 | 115 | 115 | 115 | 115 | 6,000 |
2001/06/08 | 118 | 118 | 118 | 118 | 2,000 |
2001/06/07 | 119 | 119 | 119 | 119 | 1,000 |
2001/06/06 | 120 | 120 | 119 | 119 | 8,000 |
2001/06/05 | 120 | 120 | 120 | 120 | 5,000 |
2001/06/01 | 120 | 121 | 120 | 121 | 2,000 |
2001/05/31 | 120 | 120 | 120 | 120 | 8,000 |
2001/05/30 | 121 | 122 | 120 | 122 | 11,000 |
2001/05/29 | 122 | 124 | 121 | 121 | 4,000 |
2001/05/28 | 121 | 123 | 121 | 123 | 4,000 |
2001/05/25 | 122 | 123 | 121 | 121 | 10,000 |
2001/05/24 | 122 | 123 | 122 | 123 | 2,000 |
2001/05/23 | 120 | 122 | 120 | 121 | 25,000 |
2001/05/22 | 124 | 125 | 120 | 125 | 11,000 |
2001/05/21 | 121 | 121 | 118 | 120 | 13,000 |
2001/05/18 | 121 | 121 | 121 | 121 | 5,000 |
2001/05/17 | 121 | 122 | 120 | 122 | 13,000 |
2001/05/16 | 121 | 122 | 121 | 122 | 6,000 |
2001/05/15 | 121 | 121 | 120 | 120 | 7,000 |
2001/05/14 | 121 | 121 | 121 | 121 | 1,000 |
2001/05/11 | 123 | 124 | 123 | 124 | 7,000 |
2001/05/10 | 124 | 124 | 124 | 124 | 3,000 |
2001/05/09 | 124 | 125 | 120 | 124 | 10,000 |
2001/05/08 | 128 | 128 | 125 | 125 | 11,000 |
2001/05/07 | 134 | 134 | 128 | 128 | 12,000 |
2001/05/02 | 132 | 132 | 129 | 130 | 26,000 |
2001/05/01 | 130 | 132 | 129 | 131 | 23,000 |
2001/04/27 | 129 | 129 | 127 | 127 | 5,000 |
2001/04/26 | 130 | 130 | 126 | 126 | 19,000 |
2001/04/25 | 124 | 125 | 124 | 125 | 19,000 |
2001/04/24 | 125 | 125 | 122 | 122 | 19,000 |
2001/04/23 | 127 | 127 | 125 | 125 | 10,000 |
2001/04/20 | 126 | 126 | 124 | 124 | 10,000 |
2001/04/19 | 125 | 127 | 123 | 124 | 22,000 |
2001/04/18 | 125 | 125 | 121 | 122 | 11,000 |
2001/04/17 | 127 | 127 | 126 | 126 | 11,000 |
2001/04/16 | 124 | 127 | 122 | 123 | 17,000 |
2001/04/13 | 120 | 124 | 120 | 124 | 11,000 |
2001/04/12 | 120 | 120 | 119 | 119 | 9,000 |
2001/04/11 | 120 | 120 | 119 | 120 | 13,000 |
2001/04/10 | 123 | 123 | 123 | 123 | 4,000 |
2001/04/09 | 124 | 124 | 123 | 123 | 10,000 |
2001/04/06 | 130 | 130 | 125 | 126 | 15,000 |
2001/04/05 | 121 | 126 | 121 | 124 | 11,000 |
2001/04/04 | 119 | 120 | 119 | 119 | 15,000 |
2001/04/03 | 118 | 119 | 118 | 119 | 5,000 |
2001/04/02 | 119 | 120 | 119 | 120 | 10,000 |
2001/03/30 | 123 | 124 | 118 | 118 | 28,000 |
2001/03/29 | 128 | 128 | 124 | 124 | 24,000 |
2001/03/28 | 128 | 130 | 127 | 127 | 38,000 |
2001/03/27 | 127 | 135 | 127 | 135 | 32,000 |
2001/03/26 | 130 | 135 | 125 | 126 | 62,000 |
2001/03/23 | 134 | 135 | 127 | 127 | 80,000 |
2001/03/22 | 142 | 143 | 128 | 129 | 141,000 |
2001/03/21 | 135 | 147 | 135 | 144 | 343,000 |
2001/03/19 | 118 | 122 | 117 | 120 | 25,000 |
2001/03/16 | 116 | 122 | 116 | 116 | 16,000 |
2001/03/15 | 107 | 128 | 106 | 128 | 32,000 |
2001/03/14 | 110 | 110 | 109 | 109 | 6,000 |
2001/03/13 | 110 | 110 | 109 | 110 | 23,000 |
2001/03/12 | 108 | 110 | 108 | 110 | 13,000 |
2001/03/09 | 108 | 108 | 108 | 108 | 3,000 |
2001/03/08 | 107 | 110 | 107 | 110 | 16,000 |
2001/03/07 | 106 | 109 | 106 | 108 | 9,000 |
2001/03/06 | 112 | 112 | 110 | 110 | 20,000 |
2001/03/05 | 113 | 114 | 112 | 112 | 14,000 |
2001/03/02 | 114 | 114 | 112 | 114 | 6,000 |
2001/03/01 | 117 | 117 | 112 | 114 | 10,000 |
2001/02/28 | 113 | 119 | 113 | 115 | 30,000 |
2001/02/27 | 111 | 117 | 106 | 117 | 29,000 |
2001/02/26 | 107 | 111 | 107 | 110 | 16,000 |
2001/02/23 | 106 | 107 | 106 | 107 | 3,000 |
2001/02/22 | 106 | 106 | 106 | 106 | 1,000 |
2001/02/21 | 106 | 107 | 105 | 106 | 21,000 |
2001/02/20 | 108 | 108 | 106 | 106 | 2,000 |
2001/02/19 | 109 | 109 | 108 | 108 | 5,000 |
2001/02/16 | 109 | 111 | 109 | 111 | 9,000 |
2001/02/15 | 111 | 111 | 110 | 110 | 7,000 |
2001/02/14 | 112 | 112 | 111 | 111 | 5,000 |
2001/02/13 | 112 | 112 | 109 | 110 | 9,000 |
2001/02/09 | 107 | 107 | 106 | 107 | 24,000 |
2001/02/08 | 108 | 109 | 108 | 108 | 9,000 |
2001/02/07 | 104 | 106 | 104 | 106 | 23,000 |
2001/02/06 | 105 | 105 | 104 | 104 | 8,000 |
2001/02/05 | 105 | 105 | 105 | 105 | 5,000 |
2001/02/02 | 104 | 105 | 104 | 105 | 17,000 |
2001/02/01 | 103 | 103 | 103 | 103 | 2,000 |
2001/01/31 | 103 | 103 | 102 | 102 | 4,000 |
2001/01/30 | 105 | 105 | 103 | 103 | 4,000 |
2001/01/29 | 102 | 105 | 102 | 105 | 6,000 |
2001/01/26 | 102 | 103 | 102 | 103 | 5,000 |
2001/01/25 | 101 | 103 | 100 | 101 | 28,000 |
2001/01/24 | 104 | 105 | 101 | 103 | 12,000 |
2001/01/23 | 105 | 105 | 100 | 100 | 8,000 |
2001/01/22 | 105 | 105 | 98 | 98 | 6,000 |
2001/01/19 | 102 | 102 | 102 | 102 | 3,000 |
2001/01/18 | 100 | 101 | 100 | 101 | 2,000 |
2001/01/17 | 101 | 101 | 101 | 101 | 4,000 |
2001/01/16 | 100 | 100 | 100 | 100 | 24,000 |
2001/01/15 | 99 | 99 | 99 | 99 | 2,000 |
2001/01/12 | 98 | 99 | 98 | 99 | 14,000 |
2001/01/11 | 98 | 98 | 98 | 98 | 6,000 |
2001/01/10 | 98 | 98 | 98 | 98 | 1,000 |
2001/01/09 | 99 | 99 | 99 | 99 | 1,000 |
2001/01/05 | 98 | 99 | 98 | 98 | 13,000 |
2001/01/04 | 98 | 98 | 98 | 98 | 3,000 |