5458 高砂鐵工(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-03840840840840100840
2022-09-308388388128184,000818
2022-09-29848848841841800841
2022-09-288638638398491,400849
2022-09-278608608328522,500852
2022-09-268628718318576,100857
2022-09-22877877876876500876
2022-09-21869879869879400879
2022-09-208698808688782,800878
2022-09-168708788698781,000878
2022-09-158818818738741,100874
2022-09-148798828668766,200876
2022-09-13882882882882300882
2022-09-128798828708822,800882
2022-09-098788798788791,400879
2022-09-08879879879879200879
2022-09-07880880879880600880
2022-09-068808808628772,700877
2022-09-058808808548742,300874
2022-09-028718818708813,600881
2022-09-018798808738732,500873
2022-08-318808808738792,500879
2022-08-30880880880880100880
2022-08-29882882867878900878
2022-08-268898908758752,900875
2022-08-258818898608894,100889
2022-08-248898898708731,400873
2022-08-238888888628763,800876
2022-08-228888968748881,700888
2022-08-198978978768831,400883
2022-08-188788828768821,100882
2022-08-179009008908902,500890
2022-08-168938978838963,000896
2022-08-158778938728932,800893
2022-08-128658908658781,500878
2022-08-108948968828932,200893
2022-08-098828888798791,700879
2022-08-088728808608733,500873
2022-08-058678688538602,300860
2022-08-048658708578651,600865
2022-08-038558638408586,000858
2022-08-028818818518666,000866
2022-08-018518748498748,300874
2022-07-298448798398496,700849
2022-07-288278408278401,100840
2022-07-278178358178276,900827
2022-07-268268478268321,100832
2022-07-258278768278353,400835
2022-07-228158328088272,600827
2022-07-218108108088081,100808
2022-07-207998047908041,300804
2022-07-198158157837992,100799
2022-07-15799799796796500796
2022-07-14792801791801500801
2022-07-13---801-801
2022-07-12805805787801700801
2022-07-11788804788803500803
2022-07-08783796783788800788
2022-07-07792801792795600795
2022-07-067898057858051,400805
2022-07-0577479377479317,800793
2022-07-048308348068196,800819
2022-07-01811811811811100811
2022-06-30---825-825
2022-06-29826828825825700825
2022-06-28829829817826700826
2022-06-278178308158192,700819
2022-06-24---797-797
2022-06-238028027977971,300797
2022-06-22807807807807100807
2022-06-21800810800810400810
2022-06-208168168008001,200800
2022-06-178098248098103,700810
2022-06-16836836836836900836
2022-06-15---837-837
2022-06-14837837837837300837
2022-06-138318318108262,200826
2022-06-108418428268312,000831
2022-06-098348488348372,300837
2022-06-088158718128598,900859
2022-06-07813813808808700808
2022-06-068238328038042,100804
2022-06-03824824824824500824
2022-06-02823824823824300824
2022-06-018108248108241,000824
2022-05-31805810805810300810
2022-05-30801818798818600818
2022-05-27802804802804300804
2022-05-26803803802802500802
2022-05-258248278058061,100806
2022-05-248118158098091,200809
2022-05-23811815811813900813
2022-05-208048208048111,000811
2022-05-19---810-810
2022-05-18---810-810
2022-05-178158258008104,500810
2022-05-16842842840840900840
2022-05-13810840810840300840
2022-05-128428428078071,500807
2022-05-11---812-812
2022-05-10812812812812100812
2022-05-098218218008132,000813
2022-05-06816816816816200816
2022-05-028168188108183,100818
2022-04-288248248068171,400817
2022-04-27803809803803800803
2022-04-268038038008001,700800
2022-04-258338388008039,600803
2022-04-22---838-838
2022-04-21843843838838700838
2022-04-208428478428431,100843
2022-04-19846846842842800842
2022-04-188358448358441,500844
2022-04-158458478408471,100847
2022-04-148548558548551,100855
2022-04-138548548508541,200854
2022-04-128468468368411,900841
2022-04-118308458308352,300835
2022-04-088548548458451,100845
2022-04-078508558408553,800855
2022-04-068558608508557,600855
2022-04-058568658528552,800855
2022-04-048638688568682,400868
2022-04-018668718658711,200871
2022-03-318858858608603,600860
2022-03-30881896881893900893
2022-03-299089088859013,600901
2022-03-289089109089081,200908
2022-03-259089249089199,100919
2022-03-24905905892905600905
2022-03-239019118989103,800910
2022-03-229049138918993,400899
2022-03-188798908738903,900890
2022-03-178968968788812,100881
2022-03-16908908893893400893
2022-03-15887898887887400887
2022-03-14887893886893400893
2022-03-118888938878871,600887
2022-03-10898898872872600872
2022-03-098898998708703,000870
2022-03-088968968918912,400891
2022-03-079069068919061,200906
2022-03-049129159049066,100906
2022-03-039009148999125,500912
2022-03-028898998858991,700899
2022-03-01899899896896900896
2022-02-288998998848881,700888
2022-02-258828998798871,800887
2022-02-248909048808822,200882
2022-02-228818968818891,300889
2022-02-218919038919031,100903
2022-02-189069068918911,100891
2022-02-179109109019012,600901
2022-02-169059098999057,700905
2022-02-158999028908995,400899
2022-02-148688998688762,500876
2022-02-108878918508833,000883
2022-02-099049048448876,300887
2022-02-089009148808823,500882
2022-02-078789098599007,900900
2022-02-049049078868913,300891
2022-02-039189198729198,500919
2022-02-0289792689291126,900911
2022-02-0182886982686919,800869
2022-01-3179082879082616,000826
2022-01-287747877687853,200785
2022-01-277807807647641,300764
2022-01-26770783770774800774
2022-01-257827827657652,400765
2022-01-24760762760762400762
2022-01-21769775761761600761
2022-01-207717887717812,500781
2022-01-197987987607704,700770
2022-01-188128197967967,300796
2022-01-178268268018044,100804
2022-01-1483583581181112,500811
2022-01-1380683880083825,100838
2022-01-128048047957991,600799
2022-01-117818097817952,500795
2022-01-078258257727766,900776
2022-01-068138238018178,900817
2022-01-0579681378581314,600813
2022-01-047497807497809,100780

分割・併合履歴 : [2017-09-27]1株→0.1株