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 |
---|---|---|---|---|---|
2015/12/30 | 80 | 81 | 79 | 80 | 67,000 |
2015/12/29 | 79 | 80 | 79 | 79 | 27,000 |
2015/12/28 | 76 | 79 | 74 | 78 | 96,000 |
2015/12/25 | 75 | 75 | 74 | 75 | 112,000 |
2015/12/24 | 78 | 78 | 74 | 74 | 216,000 |
2015/12/22 | 81 | 82 | 78 | 78 | 87,000 |
2015/12/21 | 83 | 83 | 79 | 81 | 160,000 |
2015/12/18 | 85 | 86 | 85 | 85 | 49,000 |
2015/12/17 | 85 | 87 | 84 | 85 | 82,000 |
2015/12/16 | 85 | 86 | 85 | 85 | 65,000 |
2015/12/15 | 87 | 87 | 85 | 85 | 44,000 |
2015/12/14 | 88 | 89 | 86 | 87 | 79,000 |
2015/12/11 | 88 | 90 | 88 | 90 | 40,000 |
2015/12/10 | 87 | 89 | 86 | 87 | 59,000 |
2015/12/09 | 89 | 90 | 87 | 87 | 92,000 |
2015/12/08 | 92 | 92 | 89 | 90 | 160,000 |
2015/12/07 | 92 | 93 | 91 | 93 | 71,000 |
2015/12/04 | 92 | 93 | 90 | 92 | 143,000 |
2015/12/03 | 89 | 94 | 89 | 94 | 158,000 |
2015/12/02 | 90 | 90 | 89 | 90 | 47,000 |
2015/12/01 | 88 | 90 | 88 | 90 | 49,000 |
2015/11/30 | 90 | 90 | 87 | 89 | 58,000 |
2015/11/27 | 90 | 91 | 90 | 90 | 21,000 |
2015/11/26 | 89 | 90 | 88 | 90 | 39,000 |
2015/11/25 | 89 | 90 | 88 | 90 | 21,000 |
2015/11/24 | 87 | 90 | 87 | 88 | 69,000 |
2015/11/20 | 87 | 88 | 87 | 87 | 32,000 |
2015/11/19 | 88 | 89 | 87 | 89 | 40,000 |
2015/11/18 | 87 | 87 | 86 | 86 | 17,000 |
2015/11/17 | 87 | 87 | 86 | 86 | 33,000 |
2015/11/16 | 87 | 88 | 86 | 86 | 70,000 |
2015/11/13 | 88 | 89 | 88 | 88 | 32,000 |
2015/11/12 | 90 | 90 | 89 | 89 | 30,000 |
2015/11/11 | 92 | 92 | 90 | 90 | 60,000 |
2015/11/10 | 91 | 93 | 91 | 91 | 49,000 |
2015/11/09 | 90 | 91 | 89 | 91 | 50,000 |
2015/11/06 | 87 | 90 | 87 | 89 | 41,000 |
2015/11/05 | 89 | 89 | 87 | 87 | 47,000 |
2015/11/04 | 93 | 93 | 88 | 88 | 75,000 |
2015/11/02 | 91 | 91 | 90 | 91 | 15,000 |
2015/10/30 | 94 | 96 | 91 | 91 | 177,000 |
2015/10/29 | 100 | 102 | 92 | 94 | 276,000 |
2015/10/28 | 95 | 103 | 93 | 99 | 297,000 |
2015/10/27 | 91 | 105 | 91 | 97 | 1,941,000 |
2015/10/26 | 91 | 91 | 90 | 90 | 59,000 |
2015/10/23 | 91 | 92 | 90 | 90 | 33,000 |
2015/10/22 | 91 | 91 | 90 | 90 | 29,000 |
2015/10/21 | 88 | 93 | 88 | 90 | 53,000 |
2015/10/20 | 90 | 91 | 88 | 88 | 44,000 |
2015/10/19 | 90 | 90 | 89 | 90 | 54,000 |
2015/10/16 | 91 | 91 | 90 | 90 | 25,000 |
2015/10/15 | 86 | 93 | 86 | 89 | 368,000 |
2015/10/14 | 89 | 89 | 85 | 85 | 99,000 |
2015/10/13 | 90 | 90 | 87 | 89 | 45,000 |
2015/10/09 | 87 | 90 | 87 | 88 | 103,000 |
2015/10/08 | 86 | 89 | 86 | 86 | 60,000 |
2015/10/07 | 85 | 87 | 84 | 87 | 48,000 |
2015/10/06 | 86 | 87 | 84 | 84 | 52,000 |
2015/10/05 | 82 | 85 | 82 | 84 | 44,000 |
2015/10/02 | 79 | 81 | 79 | 80 | 25,000 |
2015/10/01 | 80 | 81 | 78 | 79 | 63,000 |
2015/09/30 | 77 | 80 | 77 | 80 | 26,000 |
2015/09/29 | 81 | 82 | 74 | 76 | 93,000 |
2015/09/28 | 79 | 82 | 79 | 82 | 26,000 |
2015/09/25 | 80 | 80 | 80 | 80 | 8,000 |
2015/09/24 | 82 | 82 | 80 | 80 | 15,000 |
2015/09/18 | 83 | 83 | 81 | 81 | 41,000 |
2015/09/17 | 84 | 84 | 81 | 82 | 97,000 |
2015/09/16 | 88 | 88 | 82 | 83 | 168,000 |
2015/09/15 | 88 | 89 | 87 | 87 | 42,000 |
2015/09/14 | 89 | 90 | 87 | 88 | 50,000 |
2015/09/11 | 89 | 90 | 88 | 90 | 24,000 |
2015/09/10 | 89 | 89 | 86 | 89 | 9,000 |
2015/09/09 | 85 | 90 | 84 | 89 | 77,000 |
2015/09/08 | 85 | 85 | 82 | 83 | 26,000 |
2015/09/07 | 83 | 85 | 83 | 85 | 15,000 |
2015/09/04 | 89 | 89 | 85 | 86 | 95,000 |
2015/09/03 | 90 | 92 | 86 | 90 | 138,000 |
2015/09/02 | 84 | 92 | 83 | 90 | 172,000 |
2015/09/01 | 91 | 93 | 86 | 88 | 187,000 |
2015/08/31 | 94 | 94 | 91 | 92 | 69,000 |
2015/08/28 | 95 | 97 | 92 | 94 | 148,000 |
2015/08/27 | 90 | 92 | 88 | 90 | 298,000 |
2015/08/26 | 77 | 89 | 77 | 88 | 441,000 |
2015/08/25 | 75 | 84 | 69 | 73 | 729,000 |
2015/08/24 | 93 | 97 | 80 | 85 | 522,000 |
2015/08/21 | 100 | 101 | 96 | 100 | 269,000 |
2015/08/20 | 105 | 106 | 104 | 104 | 67,000 |
2015/08/19 | 111 | 111 | 105 | 106 | 90,000 |
2015/08/18 | 109 | 110 | 108 | 109 | 89,000 |
2015/08/17 | 105 | 108 | 105 | 107 | 104,000 |
2015/08/14 | 112 | 112 | 106 | 107 | 172,000 |
2015/08/13 | 112 | 114 | 112 | 113 | 13,000 |
2015/08/12 | 114 | 115 | 113 | 113 | 27,000 |
2015/08/11 | 115 | 115 | 113 | 115 | 62,000 |
2015/08/10 | 117 | 117 | 114 | 115 | 137,000 |
2015/08/07 | 120 | 120 | 118 | 118 | 127,000 |
2015/08/06 | 120 | 122 | 118 | 120 | 119,000 |
2015/08/05 | 119 | 121 | 119 | 120 | 25,000 |
2015/08/04 | 118 | 119 | 117 | 119 | 26,000 |
2015/08/03 | 120 | 120 | 118 | 118 | 23,000 |
2015/07/31 | 124 | 124 | 119 | 120 | 128,000 |
2015/07/30 | 123 | 124 | 123 | 123 | 21,000 |
2015/07/29 | 124 | 124 | 122 | 123 | 26,000 |
2015/07/28 | 122 | 124 | 119 | 123 | 66,000 |
2015/07/27 | 124 | 126 | 121 | 123 | 86,000 |
2015/07/24 | 127 | 127 | 125 | 125 | 85,000 |
2015/07/23 | 127 | 127 | 125 | 127 | 47,000 |
2015/07/22 | 124 | 129 | 124 | 128 | 234,000 |
2015/07/21 | 124 | 125 | 123 | 124 | 58,000 |
2015/07/17 | 124 | 125 | 124 | 124 | 28,000 |
2015/07/16 | 123 | 125 | 123 | 125 | 41,000 |
2015/07/15 | 122 | 123 | 121 | 123 | 43,000 |
2015/07/14 | 120 | 122 | 120 | 121 | 120,000 |
2015/07/13 | 117 | 119 | 117 | 119 | 61,000 |
2015/07/10 | 118 | 119 | 117 | 117 | 69,000 |
2015/07/09 | 119 | 119 | 110 | 118 | 281,000 |
2015/07/08 | 125 | 125 | 120 | 122 | 136,000 |
2015/07/07 | 123 | 125 | 123 | 125 | 61,000 |
2015/07/06 | 122 | 123 | 120 | 122 | 69,000 |
2015/07/03 | 126 | 126 | 123 | 124 | 67,000 |
2015/07/02 | 125 | 126 | 124 | 126 | 113,000 |
2015/07/01 | 125 | 125 | 122 | 125 | 134,000 |
2015/06/30 | 123 | 125 | 123 | 123 | 76,000 |
2015/06/29 | 125 | 127 | 123 | 124 | 234,000 |
2015/06/26 | 131 | 131 | 129 | 130 | 68,000 |
2015/06/25 | 130 | 132 | 130 | 130 | 50,000 |
2015/06/24 | 133 | 133 | 129 | 129 | 175,000 |
2015/06/23 | 130 | 133 | 130 | 132 | 237,000 |
2015/06/22 | 130 | 130 | 128 | 129 | 93,000 |
2015/06/19 | 131 | 131 | 127 | 129 | 120,000 |
2015/06/18 | 127 | 137 | 127 | 131 | 473,000 |
2015/06/17 | 129 | 129 | 127 | 127 | 88,000 |
2015/06/16 | 130 | 130 | 128 | 128 | 132,000 |
2015/06/15 | 129 | 130 | 129 | 130 | 86,000 |
2015/06/12 | 132 | 132 | 130 | 131 | 122,000 |
2015/06/11 | 134 | 134 | 132 | 132 | 87,000 |
2015/06/10 | 129 | 134 | 128 | 134 | 349,000 |
2015/06/09 | 130 | 131 | 128 | 129 | 287,000 |
2015/06/08 | 131 | 131 | 131 | 131 | 87,000 |
2015/06/05 | 133 | 133 | 130 | 131 | 269,000 |
2015/06/04 | 133 | 135 | 132 | 133 | 307,000 |
2015/06/03 | 135 | 135 | 131 | 131 | 380,000 |
2015/06/02 | 136 | 137 | 131 | 134 | 512,000 |
2015/06/01 | 132 | 135 | 131 | 135 | 403,000 |
2015/05/29 | 140 | 143 | 135 | 136 | 1,160,000 |
2015/05/28 | 138 | 177 | 133 | 140 | 10,255,000 |
2015/05/27 | 129 | 142 | 128 | 142 | 1,673,000 |
2015/05/26 | 123 | 132 | 123 | 131 | 776,000 |
2015/05/25 | 119 | 124 | 119 | 123 | 177,000 |
2015/05/22 | 117 | 119 | 117 | 119 | 51,000 |
2015/05/21 | 118 | 120 | 117 | 117 | 146,000 |
2015/05/20 | 118 | 118 | 117 | 118 | 48,000 |
2015/05/19 | 117 | 118 | 117 | 117 | 91,000 |
2015/05/18 | 118 | 118 | 115 | 116 | 157,000 |
2015/05/15 | 118 | 119 | 117 | 119 | 60,000 |
2015/05/14 | 116 | 119 | 116 | 119 | 158,000 |
2015/05/13 | 129 | 130 | 117 | 118 | 403,000 |
2015/05/12 | 128 | 129 | 128 | 129 | 26,000 |
2015/05/11 | 127 | 129 | 126 | 127 | 87,000 |
2015/05/08 | 125 | 127 | 124 | 126 | 91,000 |
2015/05/07 | 128 | 128 | 122 | 126 | 90,000 |
2015/05/01 | 128 | 130 | 127 | 128 | 86,000 |
2015/04/30 | 131 | 131 | 124 | 128 | 230,000 |
2015/04/28 | 138 | 138 | 134 | 134 | 194,000 |
2015/04/27 | 136 | 139 | 136 | 137 | 111,000 |
2015/04/24 | 136 | 136 | 134 | 135 | 83,000 |
2015/04/23 | 138 | 139 | 134 | 136 | 281,000 |
2015/04/22 | 140 | 141 | 137 | 138 | 241,000 |
2015/04/21 | 139 | 143 | 136 | 139 | 905,000 |
2015/04/20 | 131 | 137 | 131 | 137 | 801,000 |
2015/04/17 | 130 | 133 | 129 | 132 | 173,000 |
2015/04/16 | 129 | 131 | 129 | 131 | 99,000 |
2015/04/15 | 131 | 131 | 129 | 130 | 48,000 |
2015/04/14 | 128 | 130 | 127 | 130 | 97,000 |
2015/04/13 | 128 | 128 | 125 | 128 | 93,000 |
2015/04/10 | 127 | 128 | 126 | 127 | 90,000 |
2015/04/09 | 131 | 131 | 128 | 128 | 139,000 |
2015/04/08 | 131 | 136 | 130 | 130 | 451,000 |
2015/04/07 | 129 | 130 | 128 | 130 | 100,000 |
2015/04/06 | 128 | 130 | 124 | 130 | 160,000 |
2015/04/03 | 123 | 133 | 123 | 126 | 683,000 |
2015/04/02 | 120 | 123 | 120 | 122 | 86,000 |
2015/04/01 | 119 | 120 | 117 | 120 | 113,000 |
2015/03/31 | 120 | 122 | 119 | 120 | 87,000 |
2015/03/30 | 119 | 121 | 118 | 120 | 61,000 |
2015/03/27 | 120 | 123 | 118 | 121 | 207,000 |
2015/03/26 | 125 | 125 | 121 | 121 | 222,000 |
2015/03/25 | 126 | 127 | 124 | 126 | 181,000 |
2015/03/24 | 127 | 129 | 126 | 128 | 76,000 |
2015/03/23 | 128 | 129 | 126 | 128 | 76,000 |
2015/03/20 | 129 | 129 | 125 | 128 | 243,000 |
2015/03/19 | 131 | 132 | 128 | 129 | 153,000 |
2015/03/18 | 128 | 130 | 128 | 130 | 92,000 |
2015/03/17 | 130 | 130 | 128 | 129 | 146,000 |
2015/03/16 | 129 | 130 | 128 | 130 | 142,000 |
2015/03/13 | 134 | 134 | 128 | 129 | 397,000 |
2015/03/12 | 129 | 134 | 128 | 132 | 326,000 |
2015/03/11 | 130 | 130 | 126 | 127 | 369,000 |
2015/03/10 | 125 | 137 | 123 | 130 | 1,270,000 |
2015/03/09 | 126 | 129 | 125 | 125 | 178,000 |
2015/03/06 | 134 | 135 | 127 | 127 | 408,000 |
2015/03/05 | 134 | 138 | 130 | 131 | 787,000 |
2015/03/04 | 126 | 142 | 126 | 138 | 2,546,000 |
2015/03/03 | 128 | 128 | 125 | 125 | 411,000 |
2015/03/02 | 125 | 130 | 123 | 129 | 493,000 |
2015/02/27 | 131 | 133 | 124 | 128 | 942,000 |
2015/02/26 | 135 | 135 | 128 | 131 | 1,114,000 |
2015/02/25 | 139 | 154 | 135 | 136 | 2,085,000 |
2015/02/24 | 145 | 148 | 133 | 142 | 4,077,000 |
2015/02/23 | 117 | 163 | 114 | 160 | 17,314,000 |
2015/02/20 | 110 | 140 | 108 | 113 | 4,706,000 |
2015/02/19 | 108 | 115 | 106 | 109 | 2,055,000 |
2015/02/18 | 105 | 108 | 104 | 108 | 696,000 |
2015/02/17 | 106 | 106 | 104 | 105 | 92,000 |
2015/02/16 | 105 | 106 | 103 | 106 | 372,000 |
2015/02/13 | 105 | 105 | 104 | 105 | 148,000 |
2015/02/12 | 107 | 107 | 104 | 105 | 185,000 |
2015/02/10 | 107 | 108 | 105 | 107 | 177,000 |
2015/02/09 | 107 | 108 | 102 | 107 | 246,000 |
2015/02/06 | 100 | 106 | 100 | 105 | 289,000 |
2015/02/05 | 98 | 100 | 97 | 100 | 170,000 |
2015/02/04 | 99 | 100 | 98 | 98 | 124,000 |
2015/02/03 | 99 | 100 | 97 | 98 | 237,000 |
2015/02/02 | 100 | 101 | 99 | 100 | 239,000 |
2015/01/30 | 105 | 107 | 97 | 98 | 574,000 |
2015/01/29 | 109 | 110 | 103 | 105 | 487,000 |
2015/01/28 | 109 | 112 | 106 | 110 | 688,000 |
2015/01/27 | 106 | 113 | 103 | 113 | 1,206,000 |
2015/01/26 | 97 | 102 | 96 | 100 | 467,000 |
2015/01/23 | 104 | 122 | 94 | 97 | 5,717,000 |
2015/01/22 | 95 | 101 | 95 | 100 | 584,000 |
2015/01/21 | 91 | 96 | 91 | 95 | 123,000 |
2015/01/20 | 92 | 93 | 92 | 92 | 50,000 |
2015/01/19 | 90 | 91 | 90 | 91 | 32,000 |
2015/01/16 | 89 | 90 | 89 | 90 | 25,000 |
2015/01/15 | 88 | 90 | 88 | 90 | 58,000 |
2015/01/14 | 91 | 91 | 89 | 89 | 42,000 |
2015/01/13 | 90 | 91 | 90 | 91 | 13,000 |
2015/01/09 | 92 | 92 | 91 | 92 | 46,000 |
2015/01/08 | 91 | 92 | 91 | 92 | 8,000 |
2015/01/07 | 89 | 91 | 89 | 91 | 29,000 |
2015/01/06 | 91 | 91 | 90 | 90 | 23,000 |
2015/01/05 | 93 | 93 | 91 | 92 | 40,000 |