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 |
---|---|---|---|---|---|
2012/12/28 | 57 | 58 | 55 | 55 | 171,000 |
2012/12/27 | 56 | 59 | 55 | 57 | 191,000 |
2012/12/26 | 55 | 56 | 54 | 56 | 57,000 |
2012/12/25 | 52 | 54 | 52 | 54 | 259,000 |
2012/12/21 | 56 | 57 | 53 | 53 | 215,000 |
2012/12/20 | 55 | 57 | 54 | 56 | 114,000 |
2012/12/19 | 53 | 54 | 53 | 54 | 55,000 |
2012/12/18 | 52 | 53 | 51 | 53 | 44,000 |
2012/12/17 | 53 | 53 | 52 | 53 | 35,000 |
2012/12/14 | 52 | 53 | 52 | 53 | 37,000 |
2012/12/13 | 52 | 53 | 51 | 53 | 36,000 |
2012/12/12 | 52 | 52 | 50 | 51 | 79,000 |
2012/12/11 | 52 | 53 | 52 | 52 | 41,000 |
2012/12/10 | 51 | 54 | 50 | 52 | 107,000 |
2012/12/07 | 49 | 51 | 49 | 51 | 85,000 |
2012/12/06 | 51 | 52 | 49 | 49 | 134,000 |
2012/12/05 | 50 | 51 | 50 | 51 | 35,000 |
2012/12/04 | 49 | 50 | 49 | 50 | 21,000 |
2012/12/03 | 50 | 51 | 49 | 50 | 83,000 |
2012/11/30 | 50 | 50 | 49 | 50 | 41,000 |
2012/11/29 | 49 | 50 | 49 | 50 | 33,000 |
2012/11/28 | 50 | 50 | 50 | 50 | 26,000 |
2012/11/27 | 50 | 50 | 50 | 50 | 6,000 |
2012/11/26 | 51 | 51 | 50 | 50 | 42,000 |
2012/11/22 | 49 | 50 | 49 | 50 | 45,000 |
2012/11/21 | 49 | 49 | 49 | 49 | 17,000 |
2012/11/20 | 49 | 49 | 49 | 49 | 35,000 |
2012/11/19 | 48 | 49 | 48 | 49 | 44,000 |
2012/11/16 | 47 | 48 | 47 | 47 | 28,000 |
2012/11/15 | 46 | 49 | 46 | 48 | 94,000 |
2012/11/14 | 47 | 48 | 46 | 46 | 52,000 |
2012/11/13 | 48 | 48 | 48 | 48 | 38,000 |
2012/11/12 | 48 | 49 | 48 | 48 | 31,000 |
2012/11/09 | 48 | 49 | 47 | 49 | 71,000 |
2012/11/08 | 49 | 50 | 48 | 48 | 111,000 |
2012/11/07 | 49 | 50 | 49 | 50 | 16,000 |
2012/11/06 | 50 | 50 | 49 | 50 | 40,000 |
2012/11/05 | 49 | 51 | 49 | 49 | 50,000 |
2012/11/02 | 50 | 51 | 49 | 49 | 11,000 |
2012/11/01 | 49 | 51 | 49 | 49 | 10,000 |
2012/10/31 | 50 | 50 | 50 | 50 | 6,000 |
2012/10/30 | 50 | 51 | 49 | 50 | 16,000 |
2012/10/29 | 49 | 51 | 49 | 50 | 35,000 |
2012/10/26 | 48 | 51 | 48 | 50 | 125,000 |
2012/10/25 | 48 | 48 | 47 | 48 | 7,000 |
2012/10/24 | 47 | 48 | 47 | 48 | 11,000 |
2012/10/23 | 48 | 49 | 48 | 48 | 19,000 |
2012/10/22 | 47 | 48 | 47 | 48 | 11,000 |
2012/10/19 | 47 | 47 | 46 | 47 | 38,000 |
2012/10/18 | 48 | 48 | 47 | 47 | 22,000 |
2012/10/17 | 46 | 48 | 46 | 47 | 52,000 |
2012/10/16 | 46 | 47 | 46 | 46 | 73,000 |
2012/10/15 | 46 | 47 | 45 | 46 | 84,000 |
2012/10/12 | 47 | 48 | 46 | 47 | 28,000 |
2012/10/11 | 47 | 48 | 47 | 48 | 20,000 |
2012/10/10 | 50 | 50 | 48 | 48 | 70,000 |
2012/10/09 | 49 | 52 | 49 | 50 | 104,000 |
2012/10/05 | 50 | 50 | 49 | 50 | 10,000 |
2012/10/04 | 49 | 50 | 49 | 49 | 20,000 |
2012/10/03 | 49 | 49 | 48 | 49 | 8,000 |
2012/10/02 | 50 | 50 | 48 | 48 | 27,000 |
2012/10/01 | 49 | 49 | 48 | 49 | 32,000 |
2012/09/28 | 50 | 50 | 48 | 49 | 40,000 |
2012/09/27 | 49 | 49 | 49 | 49 | 1,000 |
2012/09/26 | 50 | 50 | 48 | 48 | 111,000 |
2012/09/25 | 51 | 52 | 51 | 51 | 16,000 |
2012/09/24 | 52 | 52 | 52 | 52 | 5,000 |
2012/09/21 | 51 | 52 | 51 | 52 | 3,000 |
2012/09/20 | 52 | 52 | 51 | 51 | 8,000 |
2012/09/19 | 52 | 53 | 51 | 52 | 21,000 |
2012/09/18 | 52 | 52 | 51 | 52 | 8,000 |
2012/09/14 | 50 | 52 | 50 | 51 | 54,000 |
2012/09/13 | 50 | 51 | 50 | 50 | 14,000 |
2012/09/12 | 50 | 50 | 49 | 50 | 40,000 |
2012/09/11 | 50 | 51 | 49 | 49 | 91,000 |
2012/09/10 | 51 | 52 | 50 | 52 | 12,000 |
2012/09/07 | 50 | 51 | 50 | 50 | 19,000 |
2012/09/06 | 49 | 51 | 49 | 49 | 34,000 |
2012/09/05 | 50 | 50 | 49 | 50 | 5,000 |
2012/09/04 | 51 | 51 | 50 | 50 | 42,000 |
2012/09/03 | 51 | 52 | 50 | 50 | 23,000 |
2012/08/31 | 53 | 53 | 51 | 51 | 20,000 |
2012/08/30 | 50 | 53 | 50 | 52 | 52,000 |
2012/08/29 | 50 | 50 | 49 | 50 | 108,000 |
2012/08/28 | 51 | 52 | 51 | 51 | 74,000 |
2012/08/27 | 52 | 53 | 51 | 51 | 53,000 |
2012/08/24 | 51 | 52 | 51 | 52 | 12,000 |
2012/08/23 | 53 | 54 | 52 | 52 | 42,000 |
2012/08/22 | 55 | 55 | 53 | 53 | 17,000 |
2012/08/21 | 55 | 56 | 55 | 55 | 38,000 |
2012/08/20 | 53 | 56 | 53 | 55 | 93,000 |
2012/08/17 | 54 | 54 | 52 | 52 | 33,000 |
2012/08/16 | 54 | 54 | 53 | 53 | 7,000 |
2012/08/15 | 53 | 55 | 53 | 53 | 38,000 |
2012/08/14 | 53 | 54 | 52 | 54 | 20,000 |
2012/08/13 | 54 | 54 | 53 | 53 | 3,000 |
2012/08/10 | 51 | 54 | 50 | 53 | 32,000 |
2012/08/09 | 51 | 51 | 50 | 50 | 14,000 |
2012/08/08 | 50 | 52 | 50 | 51 | 22,000 |
2012/08/07 | 49 | 50 | 49 | 50 | 25,000 |
2012/08/06 | 50 | 51 | 49 | 50 | 34,000 |
2012/08/03 | 51 | 51 | 49 | 49 | 21,000 |
2012/08/02 | 52 | 52 | 51 | 51 | 10,000 |
2012/08/01 | 51 | 52 | 51 | 51 | 19,000 |
2012/07/31 | 51 | 52 | 51 | 51 | 11,000 |
2012/07/30 | 50 | 52 | 50 | 51 | 54,000 |
2012/07/27 | 52 | 53 | 51 | 51 | 17,000 |
2012/07/26 | 50 | 53 | 50 | 51 | 37,000 |
2012/07/25 | 50 | 50 | 49 | 50 | 35,000 |
2012/07/24 | 50 | 51 | 49 | 50 | 26,000 |
2012/07/23 | 52 | 53 | 50 | 50 | 81,000 |
2012/07/20 | 54 | 54 | 52 | 53 | 128,000 |
2012/07/19 | 54 | 55 | 53 | 54 | 31,000 |
2012/07/18 | 57 | 57 | 55 | 55 | 47,000 |
2012/07/17 | 57 | 57 | 56 | 56 | 42,000 |
2012/07/13 | 56 | 56 | 55 | 56 | 34,000 |
2012/07/12 | 58 | 58 | 55 | 56 | 32,000 |
2012/07/11 | 59 | 60 | 57 | 58 | 70,000 |
2012/07/10 | 60 | 61 | 60 | 60 | 33,000 |
2012/07/09 | 60 | 61 | 60 | 61 | 34,000 |
2012/07/06 | 62 | 63 | 61 | 62 | 55,000 |
2012/07/05 | 63 | 63 | 62 | 63 | 38,000 |
2012/07/04 | 63 | 63 | 62 | 63 | 41,000 |
2012/07/03 | 61 | 63 | 60 | 62 | 146,000 |
2012/07/02 | 60 | 61 | 60 | 61 | 26,000 |
2012/06/29 | 59 | 60 | 59 | 59 | 33,000 |
2012/06/28 | 60 | 61 | 59 | 59 | 28,000 |
2012/06/27 | 60 | 61 | 59 | 61 | 40,000 |
2012/06/26 | 59 | 59 | 59 | 59 | 32,000 |
2012/06/25 | 61 | 61 | 59 | 60 | 47,000 |
2012/06/22 | 62 | 62 | 59 | 61 | 178,000 |
2012/06/21 | 64 | 64 | 61 | 63 | 86,000 |
2012/06/20 | 59 | 64 | 58 | 63 | 396,000 |
2012/06/19 | 60 | 60 | 58 | 59 | 26,000 |
2012/06/18 | 59 | 62 | 56 | 60 | 174,000 |
2012/06/15 | 60 | 61 | 59 | 59 | 52,000 |
2012/06/14 | 63 | 63 | 60 | 60 | 222,000 |
2012/06/13 | 57 | 64 | 57 | 64 | 597,000 |
2012/06/12 | 56 | 57 | 56 | 56 | 38,000 |
2012/06/11 | 54 | 59 | 54 | 58 | 149,000 |
2012/06/08 | 55 | 55 | 53 | 53 | 56,000 |
2012/06/07 | 56 | 56 | 54 | 55 | 22,000 |
2012/06/06 | 55 | 55 | 54 | 55 | 8,000 |
2012/06/05 | 54 | 54 | 53 | 54 | 24,000 |
2012/06/04 | 52 | 54 | 51 | 54 | 65,000 |
2012/06/01 | 56 | 56 | 53 | 54 | 58,000 |
2012/05/31 | 53 | 56 | 53 | 56 | 76,000 |
2012/05/30 | 55 | 56 | 54 | 54 | 61,000 |
2012/05/29 | 53 | 58 | 51 | 54 | 185,000 |
2012/05/28 | 57 | 57 | 51 | 53 | 244,000 |
2012/05/25 | 58 | 58 | 56 | 57 | 26,000 |
2012/05/24 | 55 | 61 | 55 | 57 | 199,000 |
2012/05/23 | 57 | 57 | 53 | 54 | 49,000 |
2012/05/22 | 58 | 58 | 55 | 56 | 29,000 |
2012/05/21 | 57 | 57 | 55 | 56 | 16,000 |
2012/05/18 | 56 | 58 | 56 | 56 | 93,000 |
2012/05/17 | 52 | 59 | 52 | 59 | 139,000 |
2012/05/16 | 53 | 54 | 51 | 53 | 85,000 |
2012/05/15 | 51 | 51 | 48 | 51 | 164,000 |
2012/05/14 | 55 | 56 | 52 | 53 | 91,000 |
2012/05/11 | 57 | 58 | 55 | 55 | 108,000 |
2012/05/10 | 54 | 65 | 54 | 55 | 524,000 |
2012/05/09 | 57 | 57 | 51 | 52 | 195,000 |
2012/05/08 | 59 | 59 | 58 | 58 | 23,000 |
2012/05/07 | 61 | 61 | 58 | 59 | 70,000 |
2012/05/02 | 65 | 65 | 62 | 62 | 79,000 |
2012/05/01 | 64 | 66 | 63 | 63 | 35,000 |
2012/04/27 | 65 | 65 | 64 | 65 | 22,000 |
2012/04/26 | 66 | 66 | 64 | 65 | 55,000 |
2012/04/25 | 65 | 66 | 65 | 65 | 39,000 |
2012/04/24 | 65 | 69 | 64 | 64 | 235,000 |
2012/04/23 | 66 | 66 | 64 | 64 | 86,000 |
2012/04/20 | 67 | 67 | 65 | 66 | 99,000 |
2012/04/19 | 68 | 69 | 65 | 66 | 167,000 |
2012/04/18 | 69 | 70 | 67 | 67 | 153,000 |
2012/04/17 | 76 | 78 | 67 | 68 | 816,000 |
2012/04/16 | 64 | 85 | 64 | 71 | 5,134,000 |
2012/04/13 | 62 | 70 | 62 | 64 | 382,000 |
2012/04/12 | 62 | 62 | 61 | 62 | 47,000 |
2012/04/11 | 62 | 63 | 62 | 62 | 106,000 |
2012/04/10 | 68 | 68 | 60 | 62 | 579,000 |
2012/04/09 | 68 | 68 | 67 | 67 | 16,000 |
2012/04/06 | 68 | 69 | 66 | 68 | 49,000 |
2012/04/05 | 67 | 70 | 66 | 68 | 71,000 |
2012/04/04 | 71 | 71 | 68 | 69 | 39,000 |
2012/04/03 | 68 | 70 | 67 | 70 | 21,000 |
2012/04/02 | 71 | 71 | 69 | 69 | 31,000 |
2012/03/30 | 67 | 70 | 67 | 70 | 35,000 |
2012/03/29 | 69 | 69 | 67 | 67 | 20,000 |
2012/03/28 | 68 | 69 | 67 | 68 | 24,000 |
2012/03/27 | 70 | 70 | 68 | 68 | 45,000 |
2012/03/26 | 69 | 71 | 69 | 70 | 30,000 |
2012/03/23 | 71 | 71 | 69 | 70 | 54,000 |
2012/03/22 | 72 | 72 | 70 | 71 | 62,000 |
2012/03/21 | 68 | 78 | 68 | 73 | 528,000 |
2012/03/19 | 72 | 72 | 67 | 69 | 201,000 |
2012/03/16 | 76 | 77 | 68 | 72 | 219,000 |
2012/03/15 | 75 | 77 | 75 | 77 | 52,000 |
2012/03/14 | 77 | 77 | 75 | 76 | 90,000 |
2012/03/13 | 78 | 78 | 76 | 77 | 158,000 |
2012/03/12 | 79 | 83 | 78 | 79 | 252,000 |
2012/03/09 | 79 | 79 | 77 | 77 | 109,000 |
2012/03/08 | 80 | 80 | 77 | 78 | 128,000 |
2012/03/07 | 76 | 80 | 75 | 80 | 298,000 |
2012/03/06 | 79 | 90 | 79 | 80 | 1,015,000 |
2012/03/05 | 77 | 81 | 77 | 79 | 500,000 |
2012/03/02 | 76 | 92 | 71 | 80 | 4,337,000 |
2012/03/01 | 85 | 85 | 70 | 72 | 918,000 |
2012/02/29 | 103 | 106 | 84 | 87 | 2,278,000 |
2012/02/28 | 74 | 104 | 73 | 94 | 8,520,000 |
2012/02/27 | 75 | 81 | 72 | 74 | 816,000 |
2012/02/24 | 73 | 76 | 71 | 75 | 426,000 |
2012/02/23 | 86 | 87 | 71 | 74 | 1,825,000 |
2012/02/22 | 62 | 90 | 62 | 84 | 6,931,000 |
2012/02/21 | 55 | 68 | 54 | 62 | 1,015,000 |
2012/02/20 | 53 | 55 | 53 | 54 | 61,000 |
2012/02/17 | 52 | 54 | 52 | 53 | 31,000 |
2012/02/16 | 53 | 54 | 51 | 52 | 100,000 |
2012/02/15 | 55 | 55 | 52 | 53 | 80,000 |
2012/02/14 | 55 | 55 | 54 | 55 | 25,000 |
2012/02/13 | 55 | 56 | 53 | 54 | 65,000 |
2012/02/10 | 54 | 56 | 54 | 55 | 78,000 |
2012/02/09 | 55 | 55 | 54 | 54 | 54,000 |
2012/02/08 | 54 | 55 | 54 | 55 | 37,000 |
2012/02/07 | 53 | 53 | 52 | 53 | 15,000 |
2012/02/06 | 52 | 53 | 52 | 53 | 30,000 |
2012/02/03 | 51 | 53 | 51 | 53 | 35,000 |
2012/02/02 | 52 | 52 | 51 | 52 | 37,000 |
2012/02/01 | 53 | 53 | 51 | 53 | 39,000 |
2012/01/31 | 53 | 53 | 52 | 53 | 30,000 |
2012/01/30 | 55 | 55 | 52 | 54 | 81,000 |
2012/01/27 | 57 | 57 | 54 | 55 | 147,000 |
2012/01/26 | 54 | 65 | 54 | 57 | 619,000 |
2012/01/25 | 54 | 55 | 53 | 54 | 29,000 |
2012/01/24 | 53 | 54 | 53 | 54 | 35,000 |
2012/01/23 | 52 | 54 | 52 | 54 | 20,000 |
2012/01/20 | 55 | 55 | 51 | 53 | 68,000 |
2012/01/19 | 50 | 57 | 50 | 55 | 535,000 |
2012/01/18 | 49 | 49 | 48 | 49 | 19,000 |
2012/01/17 | 49 | 49 | 48 | 49 | 12,000 |
2012/01/16 | 48 | 48 | 48 | 48 | 3,000 |
2012/01/12 | 49 | 49 | 49 | 49 | 7,000 |
2012/01/11 | 48 | 48 | 48 | 48 | 18,000 |
2012/01/10 | 49 | 49 | 47 | 47 | 34,000 |
2012/01/06 | 50 | 50 | 49 | 50 | 6,000 |
2012/01/05 | 50 | 50 | 48 | 49 | 25,000 |
2012/01/04 | 48 | 49 | 48 | 49 | 18,000 |