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
2002/12/30 63 64 63 63 12,000
2002/12/27 60 63 60 63 10,000
2002/12/26 63 63 63 63 18,000
2002/12/25 58 63 58 63 40,000
2002/12/24 59 60 58 58 36,000
2002/12/20 60 60 57 58 53,000
2002/12/19 58 61 58 58 112,000
2002/12/18 57 61 55 58 76,000
2002/12/17 61 61 59 61 112,000
2002/12/16 63 63 61 61 12,000
2002/12/13 63 63 62 62 25,000
2002/12/12 63 63 63 63 5,000
2002/12/11 65 65 64 64 20,000
2002/12/10 64 65 64 65 7,000
2002/12/09 65 66 63 66 25,000
2002/12/06 67 67 65 65 19,000
2002/12/04 68 69 66 69 29,000
2002/12/03 68 71 68 69 19,000
2002/12/02 67 68 67 68 11,000
2002/11/29 66 66 66 66 8,000
2002/11/28 67 67 65 65 8,000
2002/11/27 65 70 65 66 11,000
2002/11/26 69 70 69 70 6,000
2002/11/25 62 67 62 67 11,000
2002/11/22 63 65 63 64 17,000
2002/11/21 67 67 63 63 37,000
2002/11/20 67 67 65 65 14,000
2002/11/19 63 63 57 57 45,000
2002/11/18 67 67 64 64 10,000
2002/11/15 68 68 66 66 17,000
2002/11/14 66 75 66 69 159,000
2002/11/13 66 66 66 66 11,000
2002/11/12 65 69 65 69 20,000
2002/11/11 69 69 69 69 2,000
2002/11/08 68 71 68 71 10,000
2002/11/07 72 72 70 72 9,000
2002/11/06 70 72 67 72 10,000
2002/11/05 70 70 70 70 5,000
2002/10/31 71 71 71 71 11,000
2002/10/30 71 71 71 71 6,000
2002/10/29 71 72 71 71 9,000
2002/10/28 73 73 71 71 9,000
2002/10/25 71 73 70 73 8,000
2002/10/24 71 71 71 71 5,000
2002/10/23 76 76 75 75 10,000
2002/10/22 75 75 71 73 16,000
2002/10/21 73 77 73 77 3,000
2002/10/18 74 74 73 74 5,000
2002/10/17 75 75 74 74 3,000
2002/10/16 77 77 74 76 16,000
2002/10/15 72 76 72 76 2,000
2002/10/11 74 74 71 71 4,000
2002/10/10 75 75 69 69 19,000
2002/10/09 80 80 75 79 6,000
2002/10/08 72 80 72 80 6,000
2002/10/07 78 81 77 81 20,000
2002/10/04 76 80 76 80 28,000
2002/10/03 84 84 79 81 121,000
2002/10/02 83 85 83 84 9,000
2002/10/01 83 87 83 87 9,000
2002/09/30 87 87 83 83 6,000
2002/09/27 84 84 83 83 12,000
2002/09/26 85 85 84 84 3,000
2002/09/25 83 88 83 88 6,000
2002/09/24 85 85 83 85 15,000
2002/09/20 83 85 83 83 17,000
2002/09/19 84 84 83 83 27,000
2002/09/18 85 85 83 84 11,000
2002/09/17 82 85 81 85 17,000
2002/09/13 83 83 83 83 5,000
2002/09/12 85 85 82 82 30,000
2002/09/11 85 89 85 89 6,000
2002/09/10 85 87 85 87 5,000
2002/09/09 85 87 85 87 6,000
2002/09/06 86 87 84 84 10,000
2002/09/05 84 84 84 84 1,000
2002/09/04 83 85 83 84 35,000
2002/09/03 87 87 86 86 102,000
2002/09/02 87 87 86 87 19,000
2002/08/30 86 90 86 89 23,000
2002/08/29 87 91 86 87 13,000
2002/08/28 89 89 88 88 19,000
2002/08/27 89 90 89 89 21,000
2002/08/26 87 90 87 90 43,000
2002/08/23 89 91 89 91 35,000
2002/08/22 88 89 88 89 14,000
2002/08/21 92 92 87 90 45,000
2002/08/20 93 95 90 92 74,000
2002/08/19 89 90 88 90 59,000
2002/08/16 88 90 87 87 40,000
2002/08/15 93 94 88 90 77,000
2002/08/14 91 105 90 93 244,000
2002/08/13 85 87 85 87 11,000
2002/08/12 85 89 85 85 8,000
2002/08/09 91 91 85 89 21,000
2002/08/08 90 92 88 88 9,000
2002/08/07 86 88 85 88 21,000
2002/08/06 83 85 83 84 21,000
2002/08/05 85 87 85 85 29,000
2002/08/02 88 90 88 88 28,000
2002/08/01 91 92 88 90 30,000
2002/07/31 94 94 91 91 9,000
2002/07/30 92 94 89 90 40,000
2002/07/29 95 95 88 90 101,000
2002/07/26 97 97 92 92 51,000
2002/07/25 113 113 93 97 123,000
2002/07/24 130 139 103 108 677,000
2002/07/23 88 118 88 118 442,000
2002/07/22 83 88 83 88 28,000
2002/07/19 84 85 84 84 7,000
2002/07/18 90 90 83 83 10,000
2002/07/17 88 88 88 88 1,000
2002/07/16 85 87 83 87 22,000
2002/07/15 88 90 85 88 13,000
2002/07/12 88 88 85 88 12,000
2002/07/11 88 89 86 88 12,000
2002/07/10 90 90 90 90 6,000
2002/07/09 86 90 86 90 18,000
2002/07/08 86 87 86 86 11,000
2002/07/05 85 85 84 84 5,000
2002/07/04 82 90 81 90 19,000
2002/07/03 83 84 81 81 6,000
2002/07/02 83 85 81 85 6,000
2002/07/01 82 85 82 83 13,000
2002/06/28 82 85 81 81 32,000
2002/06/27 81 83 81 81 10,000
2002/06/26 83 83 83 83 4,000
2002/06/25 86 86 83 85 14,000
2002/06/24 84 85 82 85 13,000
2002/06/21 85 88 80 84 63,000
2002/06/20 92 92 92 92 1,000
2002/06/19 90 90 85 85 25,000
2002/06/18 94 94 88 90 25,000
2002/06/17 92 92 87 88 41,000
2002/06/14 97 97 97 97 2,000
2002/06/13 98 100 98 98 18,000
2002/06/12 100 100 98 98 24,000
2002/06/11 101 101 101 101 1,000
2002/06/10 105 105 100 100 26,000
2002/06/07 104 105 100 105 55,000
2002/06/06 101 105 100 105 22,000
2002/06/05 101 105 98 105 25,000
2002/06/04 105 111 94 106 82,000
2002/06/03 112 113 110 110 28,000
2002/05/31 119 119 114 115 73,000
2002/05/30 119 120 115 120 35,000
2002/05/29 124 124 119 119 41,000
2002/05/28 114 123 114 121 64,000
2002/05/27 111 116 109 113 90,000
2002/05/24 122 122 114 114 62,000
2002/05/23 122 124 106 124 194,000
2002/05/22 129 129 123 123 483,000
2002/05/21 111 137 111 123 428,000
2002/05/20 99 111 99 111 193,000
2002/05/17 99 103 98 98 170,000
2002/05/16 89 99 89 99 98,000
2002/05/15 85 90 85 90 37,000
2002/05/14 85 87 85 85 19,000
2002/05/13 80 89 80 85 22,000
2002/05/10 85 87 85 85 17,000
2002/05/09 85 85 80 85 5,000
2002/05/08 77 80 77 80 13,000
2002/05/07 87 87 82 82 12,000
2002/05/02 83 85 83 85 11,000
2002/05/01 84 84 80 81 16,000
2002/04/30 82 83 82 83 2,000
2002/04/26 80 83 80 83 9,000
2002/04/25 84 84 79 79 9,000
2002/04/24 81 82 81 82 13,000
2002/04/23 79 81 79 81 4,000
2002/04/22 84 84 76 76 7,000
2002/04/18 84 84 84 84 1,000
2002/04/17 83 83 80 83 6,000
2002/04/16 83 83 83 83 2,000
2002/04/15 83 83 83 83 7,000
2002/04/12 85 85 80 85 3,000
2002/04/11 83 85 82 82 7,000
2002/04/10 77 83 77 83 7,000
2002/04/09 81 84 75 84 17,000
2002/04/08 82 82 82 82 10,000
2002/04/05 81 82 81 81 5,000
2002/04/03 81 81 81 81 2,000
2002/04/01 77 83 77 83 3,000
2002/03/28 81 81 81 81 3,000
2002/03/26 85 85 80 81 14,000
2002/03/25 88 90 88 88 20,000
2002/03/22 85 88 85 88 14,000
2002/03/20 88 88 84 84 18,000
2002/03/19 85 85 83 83 3,000
2002/03/18 90 90 82 82 6,000
2002/03/13 82 83 82 83 9,000
2002/03/11 90 90 90 90 1,000
2002/03/08 88 90 88 89 12,000
2002/03/07 88 89 87 89 17,000
2002/03/06 84 87 83 83 29,000
2002/03/05 82 83 81 83 16,000
2002/03/04 83 83 75 81 14,000
2002/03/01 73 75 73 75 9,000
2002/02/28 73 73 73 73 10,000
2002/02/27 73 73 70 70 10,000
2002/02/26 74 74 71 71 7,000
2002/02/25 73 74 73 73 6,000
2002/02/22 72 75 72 75 15,000
2002/02/21 72 72 72 72 1,000
2002/02/20 73 73 73 73 3,000
2002/02/19 72 74 72 74 11,000
2002/02/18 73 73 71 71 6,000
2002/02/15 71 73 71 73 8,000
2002/02/14 71 71 71 71 1,000
2002/02/12 70 74 70 74 6,000
2002/02/08 66 66 66 66 3,000
2002/02/07 65 65 65 65 9,000
2002/02/06 68 68 66 66 11,000
2002/02/05 69 69 69 69 5,000
2002/02/04 68 68 68 68 1,000
2002/02/01 68 68 68 68 7,000
2002/01/31 68 68 68 68 5,000
2002/01/30 70 71 68 71 16,000
2002/01/29 68 70 68 70 3,000
2002/01/28 68 68 68 68 3,000
2002/01/25 69 70 68 68 16,000
2002/01/23 67 68 67 67 5,000
2002/01/22 67 67 67 67 2,000
2002/01/21 66 66 65 65 4,000
2002/01/18 66 66 65 65 6,000
2002/01/17 65 65 65 65 6,000
2002/01/16 65 65 64 64 15,000
2002/01/15 67 67 63 63 6,000
2002/01/11 67 67 67 67 6,000
2002/01/10 69 69 67 69 9,000
2002/01/09 68 69 68 69 2,000
2002/01/08 68 68 68 68 2,000
2002/01/07 65 65 65 65 10,000
2002/01/04 69 69 69 69 1,000

このページの先頭へ