5458 高砂鐵工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-3069277969177957,000779
2021-07-29679679679679300679
2021-07-28---681-681
2021-07-27685695676681600681
2021-07-26---675-675
2021-07-21---675-675
2021-07-20680680675675600675
2021-07-19685685680680300680
2021-07-16---685-685
2021-07-15---685-685
2021-07-14---685-685
2021-07-13680685680685200685
2021-07-126846876846871,700687
2021-07-09684684684684100684
2021-07-08---695-695
2021-07-07---695-695
2021-07-06685695685695700695
2021-07-05683689683685400685
2021-07-026906906816892,400689
2021-07-016916916906902,400690
2021-06-30---690-690
2021-06-29---690-690
2021-06-28---690-690
2021-06-25---690-690
2021-06-24---690-690
2021-06-23699699690690800690
2021-06-22699699699699100699
2021-06-217017016976971,200697
2021-06-187007016927014,700701
2021-06-177117116996992,400699
2021-06-16711711711711100711
2021-06-15707709707709200709
2021-06-14710710702702800702
2021-06-11---694-694
2021-06-10---694-694
2021-06-09694694694694100694
2021-06-08715715698698600698
2021-06-07701706701706200706
2021-06-04700700700700200700
2021-06-03711711695696900696
2021-06-02694694694694100694
2021-06-01---701-701
2021-05-31---701-701
2021-05-28---701-701
2021-05-27709709691701800701
2021-05-26---705-705
2021-05-25699705699705900705
2021-05-24706720706720700720
2021-05-21---705-705
2021-05-20705705705705500705
2021-05-19---705-705
2021-05-18705705705705500705
2021-05-17685700685700600700
2021-05-14693693687693500693
2021-05-13693693693693100693
2021-05-12696696696696400696
2021-05-117107107057052,600705
2021-05-106957206957208,400720
2021-05-077107127047041,800704
2021-05-06709712709712300712
2021-04-30715723708723400723
2021-04-28---724-724
2021-04-27724724724724300724
2021-04-26714714714714100714
2021-04-23715715715715400715
2021-04-22718718718718100718
2021-04-21710718710718200718
2021-04-207167307137141,800714
2021-04-19725735725731500731
2021-04-16---740-740
2021-04-15---740-740
2021-04-14---740-740
2021-04-13---740-740
2021-04-12---740-740
2021-04-097407467367405,100740
2021-04-08---741-741
2021-04-07---741-741
2021-04-067527617417413,400741
2021-04-05738753738741400741
2021-04-02736736736736100736
2021-04-01753753738738400738
2021-03-31733745733745300745
2021-03-30---736-736
2021-03-29736736736736100736
2021-03-26740750740750500750
2021-03-25727741727741200741
2021-03-247607607267263,300726
2021-03-23759759759759100759
2021-03-22758759757759500759
2021-03-197347547347541,100754
2021-03-187507557497492,000749
2021-03-177487657487653,600765
2021-03-167487487487482,300748
2021-03-157317497317451,400745
2021-03-12725726725726500726
2021-03-11724739724726900726
2021-03-107197397197392,800739
2021-03-09729729716716200716
2021-03-087407407197292,700729
2021-03-057127177027175,000717
2021-03-046956956946941,300694
2021-03-03695705695705300705
2021-03-02689692689692600692
2021-03-01693693693693100693
2021-02-26693700693700300700
2021-02-256977086977082,200708
2021-02-24---698-698
2021-02-22688699679698600698
2021-02-19690690690690300690
2021-02-186956956926921,100692
2021-02-17703709698698400698
2021-02-16692693692693400693
2021-02-157187186936931,900693
2021-02-126996996986982,100698
2021-02-10700700700700600700
2021-02-09715715700700600700
2021-02-086917206917004,900700
2021-02-05696696696696800696
2021-02-04700710696696400696
2021-02-037077106906901,800690
2021-02-026857316857175,100717
2021-02-01685685681685600685
2021-01-296666966646804,800680
2021-01-286566736556711,600671
2021-01-27---661-661
2021-01-26---661-661
2021-01-25---661-661
2021-01-226556616546612,000661
2021-01-21640645640645800645
2021-01-20---639-639
2021-01-19638639638639300639
2021-01-18---635-635
2021-01-156496496356354,400635
2021-01-14660660650650800650
2021-01-13646647646647700647
2021-01-12641641641641100641
2021-01-086446546356416,100641
2021-01-076596716576602,200660
2021-01-066406406406401,000640
2021-01-05644657644648400648
2021-01-046426476426431,400643

分割・併合履歴 : [2017-09-27]1株→0.1株