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 |
---|---|---|---|---|---|
2018/12/28 | 683 | 695 | 680 | 695 | 1,200 |
2018/12/27 | 682 | 692 | 670 | 683 | 1,100 |
2018/12/26 | 631 | 691 | 631 | 691 | 2,100 |
2018/12/25 | 635 | 645 | 622 | 629 | 2,200 |
2018/12/21 | 659 | 721 | 659 | 700 | 1,700 |
2018/12/20 | 679 | 699 | 645 | 699 | 9,100 |
2018/12/19 | 685 | 695 | 678 | 695 | 5,100 |
2018/12/18 | 720 | 720 | 679 | 685 | 10,000 |
2018/12/17 | 720 | 721 | 720 | 720 | 6,900 |
2018/12/14 | 724 | 735 | 721 | 725 | 1,900 |
2018/12/13 | 723 | 736 | 723 | 724 | 3,700 |
2018/12/12 | 738 | 743 | 715 | 740 | 2,500 |
2018/12/11 | 730 | 740 | 723 | 738 | 2,700 |
2018/12/10 | 729 | 735 | 729 | 735 | 1,500 |
2018/12/07 | 751 | 751 | 744 | 744 | 500 |
2018/12/06 | 756 | 756 | 736 | 746 | 1,900 |
2018/12/04 | 760 | 760 | 760 | 760 | 100 |
2018/12/03 | 761 | 764 | 760 | 760 | 2,300 |
2018/11/30 | 753 | 765 | 753 | 764 | 5,200 |
2018/11/29 | 764 | 764 | 751 | 751 | 3,400 |
2018/11/28 | 789 | 789 | 747 | 749 | 1,800 |
2018/11/27 | 754 | 754 | 747 | 747 | 16,400 |
2018/11/26 | 750 | 757 | 740 | 755 | 16,800 |
2018/11/22 | 750 | 750 | 750 | 750 | 100 |
2018/11/21 | 751 | 754 | 750 | 750 | 1,700 |
2018/11/20 | 763 | 763 | 755 | 755 | 1,300 |
2018/11/19 | 760 | 760 | 760 | 760 | 100 |
2018/11/16 | 765 | 774 | 764 | 774 | 600 |
2018/11/15 | 763 | 763 | 763 | 763 | 100 |
2018/11/14 | 771 | 771 | 762 | 769 | 700 |
2018/11/12 | 785 | 785 | 775 | 775 | 1,300 |
2018/11/09 | 786 | 797 | 785 | 785 | 400 |
2018/11/08 | 791 | 791 | 791 | 791 | 200 |
2018/11/07 | 790 | 794 | 781 | 781 | 700 |
2018/11/06 | 784 | 793 | 783 | 793 | 1,800 |
2018/11/02 | 785 | 801 | 785 | 799 | 1,600 |
2018/11/01 | 805 | 805 | 779 | 792 | 1,700 |
2018/10/31 | 781 | 800 | 781 | 800 | 1,000 |
2018/10/30 | 780 | 781 | 770 | 780 | 700 |
2018/10/29 | 785 | 786 | 778 | 783 | 700 |
2018/10/26 | 757 | 778 | 746 | 778 | 8,600 |
2018/10/25 | 768 | 768 | 757 | 757 | 2,000 |
2018/10/23 | 789 | 789 | 789 | 789 | 1,000 |
2018/10/22 | 790 | 790 | 787 | 789 | 5,000 |
2018/10/19 | 781 | 790 | 775 | 790 | 700 |
2018/10/18 | 781 | 781 | 781 | 781 | 900 |
2018/10/17 | 789 | 790 | 785 | 785 | 700 |
2018/10/16 | 790 | 790 | 775 | 775 | 200 |
2018/10/12 | 768 | 790 | 768 | 790 | 1,100 |
2018/10/11 | 790 | 790 | 770 | 770 | 1,600 |
2018/10/10 | 805 | 805 | 789 | 793 | 1,000 |
2018/10/09 | 803 | 805 | 800 | 805 | 2,000 |
2018/10/05 | 806 | 810 | 806 | 810 | 300 |
2018/10/04 | 810 | 816 | 805 | 816 | 700 |
2018/10/03 | 819 | 819 | 813 | 813 | 500 |
2018/10/02 | 819 | 825 | 819 | 825 | 900 |
2018/10/01 | 835 | 835 | 815 | 816 | 2,400 |
2018/09/28 | 830 | 831 | 829 | 831 | 1,200 |
2018/09/27 | 820 | 827 | 820 | 827 | 1,100 |
2018/09/26 | 817 | 820 | 817 | 820 | 500 |
2018/09/21 | 817 | 823 | 817 | 823 | 1,300 |
2018/09/20 | 807 | 822 | 803 | 803 | 2,300 |
2018/09/19 | 813 | 817 | 813 | 816 | 500 |
2018/09/18 | 812 | 813 | 801 | 801 | 3,700 |
2018/09/14 | 790 | 814 | 790 | 812 | 900 |
2018/09/13 | 785 | 787 | 785 | 786 | 1,600 |
2018/09/12 | 790 | 790 | 788 | 788 | 400 |
2018/09/10 | 795 | 795 | 795 | 795 | 500 |
2018/09/07 | 795 | 795 | 795 | 795 | 500 |
2018/09/06 | 810 | 810 | 810 | 810 | 2,000 |
2018/09/05 | 810 | 810 | 810 | 810 | 400 |
2018/09/04 | 824 | 824 | 813 | 813 | 200 |
2018/08/31 | 804 | 829 | 804 | 829 | 600 |
2018/08/30 | 808 | 808 | 804 | 804 | 300 |
2018/08/29 | 802 | 805 | 802 | 803 | 500 |
2018/08/28 | 806 | 806 | 804 | 804 | 200 |
2018/08/27 | 810 | 811 | 798 | 810 | 1,600 |
2018/08/24 | 787 | 808 | 786 | 808 | 2,300 |
2018/08/23 | 837 | 837 | 784 | 784 | 8,100 |
2018/08/22 | 780 | 780 | 780 | 780 | 1,000 |
2018/08/21 | 780 | 780 | 780 | 780 | 800 |
2018/08/20 | 780 | 780 | 775 | 780 | 2,600 |
2018/08/17 | 783 | 786 | 783 | 786 | 300 |
2018/08/16 | 800 | 800 | 756 | 782 | 7,200 |
2018/08/15 | 806 | 819 | 800 | 802 | 4,100 |
2018/08/14 | 825 | 825 | 812 | 812 | 1,100 |
2018/08/13 | 812 | 824 | 805 | 824 | 3,200 |
2018/08/10 | 818 | 819 | 818 | 819 | 2,200 |
2018/08/09 | 838 | 838 | 822 | 824 | 2,300 |
2018/08/08 | 826 | 827 | 826 | 826 | 1,900 |
2018/08/07 | 840 | 840 | 838 | 838 | 300 |
2018/08/06 | 846 | 846 | 846 | 846 | 400 |
2018/08/03 | 834 | 844 | 828 | 829 | 3,700 |
2018/08/02 | 841 | 841 | 833 | 834 | 5,400 |
2018/08/01 | 846 | 860 | 836 | 841 | 3,700 |
2018/07/31 | 856 | 858 | 835 | 845 | 4,800 |
2018/07/30 | 844 | 855 | 838 | 855 | 2,200 |
2018/07/27 | 859 | 859 | 859 | 859 | 200 |
2018/07/26 | 840 | 860 | 840 | 860 | 2,900 |
2018/07/25 | 852 | 853 | 846 | 848 | 4,600 |
2018/07/23 | 849 | 849 | 849 | 849 | 100 |
2018/07/20 | 845 | 850 | 845 | 850 | 200 |
2018/07/19 | 843 | 850 | 843 | 848 | 3,300 |
2018/07/18 | 849 | 849 | 834 | 843 | 1,200 |
2018/07/17 | 849 | 849 | 840 | 840 | 1,200 |
2018/07/13 | 829 | 842 | 828 | 842 | 1,200 |
2018/07/12 | 829 | 835 | 829 | 833 | 2,500 |
2018/07/11 | 826 | 834 | 826 | 834 | 600 |
2018/07/10 | 827 | 839 | 827 | 839 | 3,100 |
2018/07/09 | 826 | 827 | 826 | 827 | 1,500 |
2018/07/06 | 780 | 827 | 779 | 827 | 4,300 |
2018/07/05 | 811 | 811 | 765 | 788 | 6,400 |
2018/07/04 | 818 | 818 | 817 | 817 | 300 |
2018/07/03 | 807 | 818 | 806 | 818 | 2,100 |
2018/07/02 | 810 | 820 | 808 | 814 | 6,000 |
2018/06/29 | 823 | 824 | 818 | 822 | 9,500 |
2018/06/28 | 821 | 830 | 817 | 825 | 1,100 |
2018/06/27 | 845 | 845 | 830 | 830 | 2,800 |
2018/06/26 | 831 | 847 | 831 | 847 | 2,000 |
2018/06/25 | 851 | 851 | 835 | 841 | 2,500 |
2018/06/22 | 845 | 850 | 845 | 850 | 1,800 |
2018/06/21 | 849 | 860 | 849 | 860 | 3,100 |
2018/06/20 | 849 | 875 | 846 | 851 | 7,000 |
2018/06/19 | 875 | 875 | 848 | 848 | 4,500 |
2018/06/18 | 876 | 876 | 861 | 861 | 2,300 |
2018/06/15 | 890 | 893 | 870 | 872 | 19,000 |
2018/06/14 | 892 | 910 | 890 | 893 | 2,400 |
2018/06/13 | 894 | 894 | 894 | 894 | 100 |
2018/06/12 | 895 | 895 | 890 | 890 | 1,300 |
2018/06/11 | 882 | 889 | 882 | 889 | 200 |
2018/06/08 | 895 | 895 | 886 | 888 | 1,900 |
2018/06/07 | 895 | 895 | 890 | 890 | 1,600 |
2018/06/06 | 890 | 895 | 890 | 892 | 700 |
2018/06/05 | 898 | 898 | 882 | 897 | 9,800 |
2018/06/04 | 889 | 901 | 889 | 900 | 4,500 |
2018/06/01 | 892 | 892 | 887 | 887 | 3,300 |
2018/05/31 | 885 | 885 | 875 | 883 | 1,100 |
2018/05/30 | 878 | 899 | 869 | 873 | 6,200 |
2018/05/29 | 903 | 905 | 875 | 885 | 11,700 |
2018/05/28 | 908 | 908 | 901 | 906 | 1,300 |
2018/05/25 | 905 | 908 | 901 | 908 | 900 |
2018/05/24 | 911 | 911 | 907 | 907 | 2,400 |
2018/05/23 | 923 | 923 | 914 | 916 | 3,800 |
2018/05/22 | 925 | 933 | 915 | 917 | 11,800 |
2018/05/21 | 910 | 924 | 910 | 918 | 8,500 |
2018/05/18 | 899 | 906 | 899 | 906 | 1,000 |
2018/05/17 | 907 | 907 | 896 | 905 | 4,900 |
2018/05/16 | 895 | 915 | 894 | 895 | 6,400 |
2018/05/15 | 899 | 899 | 890 | 895 | 4,300 |
2018/05/14 | 901 | 901 | 891 | 895 | 8,900 |
2018/05/11 | 895 | 899 | 886 | 886 | 10,300 |
2018/05/10 | 900 | 900 | 883 | 888 | 6,200 |
2018/05/09 | 899 | 900 | 897 | 897 | 2,000 |
2018/05/08 | 890 | 890 | 887 | 890 | 5,200 |
2018/05/07 | 880 | 890 | 880 | 885 | 1,500 |
2018/05/02 | 880 | 880 | 878 | 880 | 2,600 |
2018/05/01 | 880 | 884 | 879 | 881 | 5,800 |
2018/04/27 | 880 | 886 | 880 | 886 | 2,200 |
2018/04/26 | 888 | 894 | 879 | 882 | 4,900 |
2018/04/25 | 886 | 886 | 877 | 879 | 2,100 |
2018/04/24 | 883 | 889 | 878 | 884 | 6,700 |
2018/04/23 | 894 | 894 | 885 | 890 | 2,100 |
2018/04/20 | 881 | 901 | 880 | 883 | 5,400 |
2018/04/19 | 888 | 888 | 880 | 881 | 4,100 |
2018/04/18 | 886 | 887 | 880 | 887 | 3,800 |
2018/04/17 | 877 | 886 | 877 | 886 | 1,700 |
2018/04/16 | 884 | 890 | 871 | 877 | 10,600 |
2018/04/13 | 886 | 905 | 886 | 905 | 800 |
2018/04/12 | 891 | 891 | 885 | 885 | 2,100 |
2018/04/11 | 900 | 900 | 887 | 895 | 1,800 |
2018/04/10 | 901 | 901 | 900 | 900 | 1,300 |
2018/04/09 | 918 | 918 | 881 | 902 | 4,800 |
2018/04/06 | 919 | 919 | 914 | 918 | 800 |
2018/04/05 | 926 | 927 | 919 | 919 | 1,100 |
2018/04/04 | 929 | 929 | 927 | 927 | 300 |
2018/04/03 | 922 | 922 | 911 | 922 | 1,600 |
2018/04/02 | 909 | 927 | 909 | 927 | 2,900 |
2018/03/30 | 914 | 915 | 909 | 909 | 3,700 |
2018/03/29 | 866 | 916 | 866 | 914 | 4,100 |
2018/03/28 | 860 | 861 | 860 | 860 | 500 |
2018/03/27 | 885 | 885 | 880 | 880 | 200 |
2018/03/26 | 849 | 855 | 846 | 855 | 1,200 |
2018/03/23 | 886 | 886 | 864 | 864 | 8,000 |
2018/03/22 | 895 | 908 | 895 | 907 | 3,000 |
2018/03/20 | 896 | 896 | 884 | 890 | 2,700 |
2018/03/19 | 912 | 913 | 896 | 897 | 2,800 |
2018/03/16 | 906 | 911 | 896 | 911 | 3,600 |
2018/03/15 | 898 | 900 | 896 | 896 | 1,400 |
2018/03/14 | 900 | 900 | 899 | 899 | 1,400 |
2018/03/13 | 904 | 904 | 896 | 897 | 1,600 |
2018/03/12 | 899 | 906 | 895 | 896 | 4,100 |
2018/03/09 | 896 | 906 | 891 | 896 | 2,400 |
2018/03/08 | 896 | 897 | 894 | 896 | 4,200 |
2018/03/07 | 899 | 900 | 897 | 898 | 1,600 |
2018/03/06 | 904 | 905 | 901 | 901 | 2,000 |
2018/03/05 | 917 | 917 | 898 | 898 | 8,300 |
2018/03/02 | 901 | 922 | 892 | 917 | 12,600 |
2018/03/01 | 932 | 932 | 923 | 929 | 700 |
2018/02/28 | 934 | 934 | 925 | 932 | 6,300 |
2018/02/27 | 939 | 939 | 934 | 938 | 1,300 |
2018/02/26 | 938 | 940 | 929 | 932 | 1,400 |
2018/02/23 | 924 | 925 | 920 | 925 | 4,700 |
2018/02/22 | 925 | 926 | 920 | 926 | 1,800 |
2018/02/21 | 927 | 932 | 920 | 932 | 2,200 |
2018/02/20 | 928 | 928 | 927 | 927 | 900 |
2018/02/19 | 907 | 934 | 907 | 925 | 5,000 |
2018/02/16 | 905 | 905 | 895 | 897 | 800 |
2018/02/15 | 893 | 901 | 870 | 900 | 3,800 |
2018/02/14 | 925 | 925 | 882 | 897 | 3,800 |
2018/02/13 | 922 | 929 | 913 | 914 | 3,400 |
2018/02/09 | 904 | 920 | 904 | 916 | 6,200 |
2018/02/08 | 957 | 957 | 942 | 955 | 7,100 |
2018/02/07 | 956 | 971 | 941 | 947 | 7,900 |
2018/02/06 | 930 | 985 | 862 | 956 | 62,300 |
2018/02/05 | 994 | 994 | 967 | 984 | 12,000 |
2018/02/02 | 1,025 | 1,027 | 1,008 | 1,013 | 13,600 |
2018/02/01 | 1,055 | 1,062 | 1,014 | 1,024 | 38,400 |
2018/01/31 | 1,025 | 1,100 | 994 | 1,048 | 150,900 |
2018/01/30 | 1,022 | 1,030 | 1,019 | 1,027 | 11,300 |
2018/01/29 | 1,021 | 1,030 | 1,020 | 1,022 | 10,200 |
2018/01/26 | 1,020 | 1,025 | 1,019 | 1,025 | 1,700 |
2018/01/25 | 1,007 | 1,027 | 1,007 | 1,027 | 9,100 |
2018/01/24 | 1,006 | 1,011 | 1,005 | 1,010 | 7,800 |
2018/01/23 | 1,012 | 1,018 | 1,006 | 1,010 | 4,500 |
2018/01/22 | 996 | 1,013 | 987 | 1,009 | 13,400 |
2018/01/19 | 1,007 | 1,007 | 991 | 996 | 5,600 |
2018/01/18 | 1,006 | 1,013 | 995 | 995 | 6,700 |
2018/01/17 | 1,020 | 1,021 | 990 | 1,000 | 13,100 |
2018/01/16 | 1,040 | 1,040 | 1,010 | 1,020 | 14,300 |
2018/01/15 | 1,038 | 1,049 | 1,030 | 1,041 | 15,100 |
2018/01/12 | 1,012 | 1,050 | 1,012 | 1,037 | 22,000 |
2018/01/11 | 995 | 1,015 | 990 | 1,010 | 15,400 |
2018/01/10 | 982 | 1,014 | 980 | 995 | 28,200 |
2018/01/09 | 976 | 985 | 976 | 980 | 13,300 |
2018/01/05 | 977 | 977 | 963 | 975 | 9,400 |
2018/01/04 | 964 | 978 | 964 | 968 | 7,800 |