5458 高砂鐵工(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 57 | 58 | 55 | 55 | 171,000 | 550 |
| 2012-12-27 | 56 | 59 | 55 | 57 | 191,000 | 570 |
| 2012-12-26 | 55 | 56 | 54 | 56 | 57,000 | 560 |
| 2012-12-25 | 52 | 54 | 52 | 54 | 259,000 | 540 |
| 2012-12-21 | 56 | 57 | 53 | 53 | 215,000 | 530 |
| 2012-12-20 | 55 | 57 | 54 | 56 | 114,000 | 560 |
| 2012-12-19 | 53 | 54 | 53 | 54 | 55,000 | 540 |
| 2012-12-18 | 52 | 53 | 51 | 53 | 44,000 | 530 |
| 2012-12-17 | 53 | 53 | 52 | 53 | 35,000 | 530 |
| 2012-12-14 | 52 | 53 | 52 | 53 | 37,000 | 530 |
| 2012-12-13 | 52 | 53 | 51 | 53 | 36,000 | 530 |
| 2012-12-12 | 52 | 52 | 50 | 51 | 79,000 | 510 |
| 2012-12-11 | 52 | 53 | 52 | 52 | 41,000 | 520 |
| 2012-12-10 | 51 | 54 | 50 | 52 | 107,000 | 520 |
| 2012-12-07 | 49 | 51 | 49 | 51 | 85,000 | 510 |
| 2012-12-06 | 51 | 52 | 49 | 49 | 134,000 | 490 |
| 2012-12-05 | 50 | 51 | 50 | 51 | 35,000 | 510 |
| 2012-12-04 | 49 | 50 | 49 | 50 | 21,000 | 500 |
| 2012-12-03 | 50 | 51 | 49 | 50 | 83,000 | 500 |
| 2012-11-30 | 50 | 50 | 49 | 50 | 41,000 | 500 |
| 2012-11-29 | 49 | 50 | 49 | 50 | 33,000 | 500 |
| 2012-11-28 | 50 | 50 | 50 | 50 | 26,000 | 500 |
| 2012-11-27 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2012-11-26 | 51 | 51 | 50 | 50 | 42,000 | 500 |
| 2012-11-22 | 49 | 50 | 49 | 50 | 45,000 | 500 |
| 2012-11-21 | 49 | 49 | 49 | 49 | 17,000 | 490 |
| 2012-11-20 | 49 | 49 | 49 | 49 | 35,000 | 490 |
| 2012-11-19 | 48 | 49 | 48 | 49 | 44,000 | 490 |
| 2012-11-16 | 47 | 48 | 47 | 47 | 28,000 | 470 |
| 2012-11-15 | 46 | 49 | 46 | 48 | 94,000 | 480 |
| 2012-11-14 | 47 | 48 | 46 | 46 | 52,000 | 460 |
| 2012-11-13 | 48 | 48 | 48 | 48 | 38,000 | 480 |
| 2012-11-12 | 48 | 49 | 48 | 48 | 31,000 | 480 |
| 2012-11-09 | 48 | 49 | 47 | 49 | 71,000 | 490 |
| 2012-11-08 | 49 | 50 | 48 | 48 | 111,000 | 480 |
| 2012-11-07 | 49 | 50 | 49 | 50 | 16,000 | 500 |
| 2012-11-06 | 50 | 50 | 49 | 50 | 40,000 | 500 |
| 2012-11-05 | 49 | 51 | 49 | 49 | 50,000 | 490 |
| 2012-11-02 | 50 | 51 | 49 | 49 | 11,000 | 490 |
| 2012-11-01 | 49 | 51 | 49 | 49 | 10,000 | 490 |
| 2012-10-31 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2012-10-30 | 50 | 51 | 49 | 50 | 16,000 | 500 |
| 2012-10-29 | 49 | 51 | 49 | 50 | 35,000 | 500 |
| 2012-10-26 | 48 | 51 | 48 | 50 | 125,000 | 500 |
| 2012-10-25 | 48 | 48 | 47 | 48 | 7,000 | 480 |
| 2012-10-24 | 47 | 48 | 47 | 48 | 11,000 | 480 |
| 2012-10-23 | 48 | 49 | 48 | 48 | 19,000 | 480 |
| 2012-10-22 | 47 | 48 | 47 | 48 | 11,000 | 480 |
| 2012-10-19 | 47 | 47 | 46 | 47 | 38,000 | 470 |
| 2012-10-18 | 48 | 48 | 47 | 47 | 22,000 | 470 |
| 2012-10-17 | 46 | 48 | 46 | 47 | 52,000 | 470 |
| 2012-10-16 | 46 | 47 | 46 | 46 | 73,000 | 460 |
| 2012-10-15 | 46 | 47 | 45 | 46 | 84,000 | 460 |
| 2012-10-12 | 47 | 48 | 46 | 47 | 28,000 | 470 |
| 2012-10-11 | 47 | 48 | 47 | 48 | 20,000 | 480 |
| 2012-10-10 | 50 | 50 | 48 | 48 | 70,000 | 480 |
| 2012-10-09 | 49 | 52 | 49 | 50 | 104,000 | 500 |
| 2012-10-05 | 50 | 50 | 49 | 50 | 10,000 | 500 |
| 2012-10-04 | 49 | 50 | 49 | 49 | 20,000 | 490 |
| 2012-10-03 | 49 | 49 | 48 | 49 | 8,000 | 490 |
| 2012-10-02 | 50 | 50 | 48 | 48 | 27,000 | 480 |
| 2012-10-01 | 49 | 49 | 48 | 49 | 32,000 | 490 |
| 2012-09-28 | 50 | 50 | 48 | 49 | 40,000 | 490 |
| 2012-09-27 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2012-09-26 | 50 | 50 | 48 | 48 | 111,000 | 480 |
| 2012-09-25 | 51 | 52 | 51 | 51 | 16,000 | 510 |
| 2012-09-24 | 52 | 52 | 52 | 52 | 5,000 | 520 |
| 2012-09-21 | 51 | 52 | 51 | 52 | 3,000 | 520 |
| 2012-09-20 | 52 | 52 | 51 | 51 | 8,000 | 510 |
| 2012-09-19 | 52 | 53 | 51 | 52 | 21,000 | 520 |
| 2012-09-18 | 52 | 52 | 51 | 52 | 8,000 | 520 |
| 2012-09-14 | 50 | 52 | 50 | 51 | 54,000 | 510 |
| 2012-09-13 | 50 | 51 | 50 | 50 | 14,000 | 500 |
| 2012-09-12 | 50 | 50 | 49 | 50 | 40,000 | 500 |
| 2012-09-11 | 50 | 51 | 49 | 49 | 91,000 | 490 |
| 2012-09-10 | 51 | 52 | 50 | 52 | 12,000 | 520 |
| 2012-09-07 | 50 | 51 | 50 | 50 | 19,000 | 500 |
| 2012-09-06 | 49 | 51 | 49 | 49 | 34,000 | 490 |
| 2012-09-05 | 50 | 50 | 49 | 50 | 5,000 | 500 |
| 2012-09-04 | 51 | 51 | 50 | 50 | 42,000 | 500 |
| 2012-09-03 | 51 | 52 | 50 | 50 | 23,000 | 500 |
| 2012-08-31 | 53 | 53 | 51 | 51 | 20,000 | 510 |
| 2012-08-30 | 50 | 53 | 50 | 52 | 52,000 | 520 |
| 2012-08-29 | 50 | 50 | 49 | 50 | 108,000 | 500 |
| 2012-08-28 | 51 | 52 | 51 | 51 | 74,000 | 510 |
| 2012-08-27 | 52 | 53 | 51 | 51 | 53,000 | 510 |
| 2012-08-24 | 51 | 52 | 51 | 52 | 12,000 | 520 |
| 2012-08-23 | 53 | 54 | 52 | 52 | 42,000 | 520 |
| 2012-08-22 | 55 | 55 | 53 | 53 | 17,000 | 530 |
| 2012-08-21 | 55 | 56 | 55 | 55 | 38,000 | 550 |
| 2012-08-20 | 53 | 56 | 53 | 55 | 93,000 | 550 |
| 2012-08-17 | 54 | 54 | 52 | 52 | 33,000 | 520 |
| 2012-08-16 | 54 | 54 | 53 | 53 | 7,000 | 530 |
| 2012-08-15 | 53 | 55 | 53 | 53 | 38,000 | 530 |
| 2012-08-14 | 53 | 54 | 52 | 54 | 20,000 | 540 |
| 2012-08-13 | 54 | 54 | 53 | 53 | 3,000 | 530 |
| 2012-08-10 | 51 | 54 | 50 | 53 | 32,000 | 530 |
| 2012-08-09 | 51 | 51 | 50 | 50 | 14,000 | 500 |
| 2012-08-08 | 50 | 52 | 50 | 51 | 22,000 | 510 |
| 2012-08-07 | 49 | 50 | 49 | 50 | 25,000 | 500 |
| 2012-08-06 | 50 | 51 | 49 | 50 | 34,000 | 500 |
| 2012-08-03 | 51 | 51 | 49 | 49 | 21,000 | 490 |
| 2012-08-02 | 52 | 52 | 51 | 51 | 10,000 | 510 |
| 2012-08-01 | 51 | 52 | 51 | 51 | 19,000 | 510 |
| 2012-07-31 | 51 | 52 | 51 | 51 | 11,000 | 510 |
| 2012-07-30 | 50 | 52 | 50 | 51 | 54,000 | 510 |
| 2012-07-27 | 52 | 53 | 51 | 51 | 17,000 | 510 |
| 2012-07-26 | 50 | 53 | 50 | 51 | 37,000 | 510 |
| 2012-07-25 | 50 | 50 | 49 | 50 | 35,000 | 500 |
| 2012-07-24 | 50 | 51 | 49 | 50 | 26,000 | 500 |
| 2012-07-23 | 52 | 53 | 50 | 50 | 81,000 | 500 |
| 2012-07-20 | 54 | 54 | 52 | 53 | 128,000 | 530 |
| 2012-07-19 | 54 | 55 | 53 | 54 | 31,000 | 540 |
| 2012-07-18 | 57 | 57 | 55 | 55 | 47,000 | 550 |
| 2012-07-17 | 57 | 57 | 56 | 56 | 42,000 | 560 |
| 2012-07-13 | 56 | 56 | 55 | 56 | 34,000 | 560 |
| 2012-07-12 | 58 | 58 | 55 | 56 | 32,000 | 560 |
| 2012-07-11 | 59 | 60 | 57 | 58 | 70,000 | 580 |
| 2012-07-10 | 60 | 61 | 60 | 60 | 33,000 | 600 |
| 2012-07-09 | 60 | 61 | 60 | 61 | 34,000 | 610 |
| 2012-07-06 | 62 | 63 | 61 | 62 | 55,000 | 620 |
| 2012-07-05 | 63 | 63 | 62 | 63 | 38,000 | 630 |
| 2012-07-04 | 63 | 63 | 62 | 63 | 41,000 | 630 |
| 2012-07-03 | 61 | 63 | 60 | 62 | 146,000 | 620 |
| 2012-07-02 | 60 | 61 | 60 | 61 | 26,000 | 610 |
| 2012-06-29 | 59 | 60 | 59 | 59 | 33,000 | 590 |
| 2012-06-28 | 60 | 61 | 59 | 59 | 28,000 | 590 |
| 2012-06-27 | 60 | 61 | 59 | 61 | 40,000 | 610 |
| 2012-06-26 | 59 | 59 | 59 | 59 | 32,000 | 590 |
| 2012-06-25 | 61 | 61 | 59 | 60 | 47,000 | 600 |
| 2012-06-22 | 62 | 62 | 59 | 61 | 178,000 | 610 |
| 2012-06-21 | 64 | 64 | 61 | 63 | 86,000 | 630 |
| 2012-06-20 | 59 | 64 | 58 | 63 | 396,000 | 630 |
| 2012-06-19 | 60 | 60 | 58 | 59 | 26,000 | 590 |
| 2012-06-18 | 59 | 62 | 56 | 60 | 174,000 | 600 |
| 2012-06-15 | 60 | 61 | 59 | 59 | 52,000 | 590 |
| 2012-06-14 | 63 | 63 | 60 | 60 | 222,000 | 600 |
| 2012-06-13 | 57 | 64 | 57 | 64 | 597,000 | 640 |
| 2012-06-12 | 56 | 57 | 56 | 56 | 38,000 | 560 |
| 2012-06-11 | 54 | 59 | 54 | 58 | 149,000 | 580 |
| 2012-06-08 | 55 | 55 | 53 | 53 | 56,000 | 530 |
| 2012-06-07 | 56 | 56 | 54 | 55 | 22,000 | 550 |
| 2012-06-06 | 55 | 55 | 54 | 55 | 8,000 | 550 |
| 2012-06-05 | 54 | 54 | 53 | 54 | 24,000 | 540 |
| 2012-06-04 | 52 | 54 | 51 | 54 | 65,000 | 540 |
| 2012-06-01 | 56 | 56 | 53 | 54 | 58,000 | 540 |
| 2012-05-31 | 53 | 56 | 53 | 56 | 76,000 | 560 |
| 2012-05-30 | 55 | 56 | 54 | 54 | 61,000 | 540 |
| 2012-05-29 | 53 | 58 | 51 | 54 | 185,000 | 540 |
| 2012-05-28 | 57 | 57 | 51 | 53 | 244,000 | 530 |
| 2012-05-25 | 58 | 58 | 56 | 57 | 26,000 | 570 |
| 2012-05-24 | 55 | 61 | 55 | 57 | 199,000 | 570 |
| 2012-05-23 | 57 | 57 | 53 | 54 | 49,000 | 540 |
| 2012-05-22 | 58 | 58 | 55 | 56 | 29,000 | 560 |
| 2012-05-21 | 57 | 57 | 55 | 56 | 16,000 | 560 |
| 2012-05-18 | 56 | 58 | 56 | 56 | 93,000 | 560 |
| 2012-05-17 | 52 | 59 | 52 | 59 | 139,000 | 590 |
| 2012-05-16 | 53 | 54 | 51 | 53 | 85,000 | 530 |
| 2012-05-15 | 51 | 51 | 48 | 51 | 164,000 | 510 |
| 2012-05-14 | 55 | 56 | 52 | 53 | 91,000 | 530 |
| 2012-05-11 | 57 | 58 | 55 | 55 | 108,000 | 550 |
| 2012-05-10 | 54 | 65 | 54 | 55 | 524,000 | 550 |
| 2012-05-09 | 57 | 57 | 51 | 52 | 195,000 | 520 |
| 2012-05-08 | 59 | 59 | 58 | 58 | 23,000 | 580 |
| 2012-05-07 | 61 | 61 | 58 | 59 | 70,000 | 590 |
| 2012-05-02 | 65 | 65 | 62 | 62 | 79,000 | 620 |
| 2012-05-01 | 64 | 66 | 63 | 63 | 35,000 | 630 |
| 2012-04-27 | 65 | 65 | 64 | 65 | 22,000 | 650 |
| 2012-04-26 | 66 | 66 | 64 | 65 | 55,000 | 650 |
| 2012-04-25 | 65 | 66 | 65 | 65 | 39,000 | 650 |
| 2012-04-24 | 65 | 69 | 64 | 64 | 235,000 | 640 |
| 2012-04-23 | 66 | 66 | 64 | 64 | 86,000 | 640 |
| 2012-04-20 | 67 | 67 | 65 | 66 | 99,000 | 660 |
| 2012-04-19 | 68 | 69 | 65 | 66 | 167,000 | 660 |
| 2012-04-18 | 69 | 70 | 67 | 67 | 153,000 | 670 |
| 2012-04-17 | 76 | 78 | 67 | 68 | 816,000 | 680 |
| 2012-04-16 | 64 | 85 | 64 | 71 | 5,134,000 | 710 |
| 2012-04-13 | 62 | 70 | 62 | 64 | 382,000 | 640 |
| 2012-04-12 | 62 | 62 | 61 | 62 | 47,000 | 620 |
| 2012-04-11 | 62 | 63 | 62 | 62 | 106,000 | 620 |
| 2012-04-10 | 68 | 68 | 60 | 62 | 579,000 | 620 |
| 2012-04-09 | 68 | 68 | 67 | 67 | 16,000 | 670 |
| 2012-04-06 | 68 | 69 | 66 | 68 | 49,000 | 680 |
| 2012-04-05 | 67 | 70 | 66 | 68 | 71,000 | 680 |
| 2012-04-04 | 71 | 71 | 68 | 69 | 39,000 | 690 |
| 2012-04-03 | 68 | 70 | 67 | 70 | 21,000 | 700 |
| 2012-04-02 | 71 | 71 | 69 | 69 | 31,000 | 690 |
| 2012-03-30 | 67 | 70 | 67 | 70 | 35,000 | 700 |
| 2012-03-29 | 69 | 69 | 67 | 67 | 20,000 | 670 |
| 2012-03-28 | 68 | 69 | 67 | 68 | 24,000 | 680 |
| 2012-03-27 | 70 | 70 | 68 | 68 | 45,000 | 680 |
| 2012-03-26 | 69 | 71 | 69 | 70 | 30,000 | 700 |
| 2012-03-23 | 71 | 71 | 69 | 70 | 54,000 | 700 |
| 2012-03-22 | 72 | 72 | 70 | 71 | 62,000 | 710 |
| 2012-03-21 | 68 | 78 | 68 | 73 | 528,000 | 730 |
| 2012-03-19 | 72 | 72 | 67 | 69 | 201,000 | 690 |
| 2012-03-16 | 76 | 77 | 68 | 72 | 219,000 | 720 |
| 2012-03-15 | 75 | 77 | 75 | 77 | 52,000 | 770 |
| 2012-03-14 | 77 | 77 | 75 | 76 | 90,000 | 760 |
| 2012-03-13 | 78 | 78 | 76 | 77 | 158,000 | 770 |
| 2012-03-12 | 79 | 83 | 78 | 79 | 252,000 | 790 |
| 2012-03-09 | 79 | 79 | 77 | 77 | 109,000 | 770 |
| 2012-03-08 | 80 | 80 | 77 | 78 | 128,000 | 780 |
| 2012-03-07 | 76 | 80 | 75 | 80 | 298,000 | 800 |
| 2012-03-06 | 79 | 90 | 79 | 80 | 1,015,000 | 800 |
| 2012-03-05 | 77 | 81 | 77 | 79 | 500,000 | 790 |
| 2012-03-02 | 76 | 92 | 71 | 80 | 4,337,000 | 800 |
| 2012-03-01 | 85 | 85 | 70 | 72 | 918,000 | 720 |
| 2012-02-29 | 103 | 106 | 84 | 87 | 2,278,000 | 870 |
| 2012-02-28 | 74 | 104 | 73 | 94 | 8,520,000 | 940 |
| 2012-02-27 | 75 | 81 | 72 | 74 | 816,000 | 740 |
| 2012-02-24 | 73 | 76 | 71 | 75 | 426,000 | 750 |
| 2012-02-23 | 86 | 87 | 71 | 74 | 1,825,000 | 740 |
| 2012-02-22 | 62 | 90 | 62 | 84 | 6,931,000 | 840 |
| 2012-02-21 | 55 | 68 | 54 | 62 | 1,015,000 | 620 |
| 2012-02-20 | 53 | 55 | 53 | 54 | 61,000 | 540 |
| 2012-02-17 | 52 | 54 | 52 | 53 | 31,000 | 530 |
| 2012-02-16 | 53 | 54 | 51 | 52 | 100,000 | 520 |
| 2012-02-15 | 55 | 55 | 52 | 53 | 80,000 | 530 |
| 2012-02-14 | 55 | 55 | 54 | 55 | 25,000 | 550 |
| 2012-02-13 | 55 | 56 | 53 | 54 | 65,000 | 540 |
| 2012-02-10 | 54 | 56 | 54 | 55 | 78,000 | 550 |
| 2012-02-09 | 55 | 55 | 54 | 54 | 54,000 | 540 |
| 2012-02-08 | 54 | 55 | 54 | 55 | 37,000 | 550 |
| 2012-02-07 | 53 | 53 | 52 | 53 | 15,000 | 530 |
| 2012-02-06 | 52 | 53 | 52 | 53 | 30,000 | 530 |
| 2012-02-03 | 51 | 53 | 51 | 53 | 35,000 | 530 |
| 2012-02-02 | 52 | 52 | 51 | 52 | 37,000 | 520 |
| 2012-02-01 | 53 | 53 | 51 | 53 | 39,000 | 530 |
| 2012-01-31 | 53 | 53 | 52 | 53 | 30,000 | 530 |
| 2012-01-30 | 55 | 55 | 52 | 54 | 81,000 | 540 |
| 2012-01-27 | 57 | 57 | 54 | 55 | 147,000 | 550 |
| 2012-01-26 | 54 | 65 | 54 | 57 | 619,000 | 570 |
| 2012-01-25 | 54 | 55 | 53 | 54 | 29,000 | 540 |
| 2012-01-24 | 53 | 54 | 53 | 54 | 35,000 | 540 |
| 2012-01-23 | 52 | 54 | 52 | 54 | 20,000 | 540 |
| 2012-01-20 | 55 | 55 | 51 | 53 | 68,000 | 530 |
| 2012-01-19 | 50 | 57 | 50 | 55 | 535,000 | 550 |
| 2012-01-18 | 49 | 49 | 48 | 49 | 19,000 | 490 |
| 2012-01-17 | 49 | 49 | 48 | 49 | 12,000 | 490 |
| 2012-01-16 | 48 | 48 | 48 | 48 | 3,000 | 480 |
| 2012-01-12 | 49 | 49 | 49 | 49 | 7,000 | 490 |
| 2012-01-11 | 48 | 48 | 48 | 48 | 18,000 | 480 |
| 2012-01-10 | 49 | 49 | 47 | 47 | 34,000 | 470 |
| 2012-01-06 | 50 | 50 | 49 | 50 | 6,000 | 500 |
| 2012-01-05 | 50 | 50 | 48 | 49 | 25,000 | 490 |
| 2012-01-04 | 48 | 49 | 48 | 49 | 18,000 | 490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
