5458 高砂鐵工(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	148	148	146	147	14,000	1,470
1983-12-27	146	147	145	146	44,000	1,460
1983-12-26	148	148	147	147	4,000	1,470
1983-12-24	149	150	145	148	14,000	1,480
1983-12-23	144	150	144	150	13,000	1,500
1983-12-22	146	148	145	146	37,000	1,460
1983-12-21	155	155	144	144	18,000	1,440
1983-12-19	137	141	137	141	13,000	1,410
1983-12-17	146	147	146	147	12,000	1,470
1983-12-16	150	151	150	151	18,000	1,510
1983-12-15	150	151	150	150	21,000	1,500
1983-12-14	153	153	150	150	15,000	1,500
1983-12-13	153	155	153	153	26,000	1,530
1983-12-12	155	158	153	153	19,000	1,530
1983-12-09	160	160	152	159	64,000	1,590
1983-12-08	165	165	160	163	111,000	1,630
1983-12-07	170	180	166	170	429,000	1,700
1983-12-06	147	155	147	155	9,000	1,550
1983-12-05	134	137	134	137	12,000	1,370
1983-12-03	139	139	135	135	15,000	1,350
1983-12-02	136	139	136	139	12,000	1,390
1983-12-01	134	135	134	135	3,000	1,350
1983-11-30	136	137	133	134	29,000	1,340
1983-11-29	138	138	136	136	10,000	1,360
1983-11-28	140	140	135	140	35,000	1,400
1983-11-26	137	137	133	133	35,000	1,330
1983-11-25	143	143	135	135	30,000	1,350
1983-11-24	145	146	141	141	9,000	1,410
1983-11-22	150	151	146	147	26,000	1,470
1983-11-21	151	152	151	151	17,000	1,510
1983-11-19	151	151	150	151	65,000	1,510
1983-11-18	151	155	151	155	6,000	1,550
1983-11-17	151	155	150	152	32,000	1,520
1983-11-16	156	156	151	152	20,000	1,520
1983-11-15	151	156	151	156	8,000	1,560
1983-11-14	151	151	150	151	15,000	1,510
1983-11-11	157	157	151	151	31,000	1,510
1983-11-10	153	157	151	157	42,000	1,570
1983-11-09	157	157	153	153	19,000	1,530
1983-11-08	153	158	153	157	13,000	1,570
1983-11-07	153	153	153	153	7,000	1,530
1983-11-05	150	150	150	150	42,000	1,500
1983-11-04	158	160	152	160	45,000	1,600
1983-11-02	163	163	152	152	58,000	1,520
1983-11-01	170	170	160	162	60,000	1,620
1983-10-31	152	159	152	159	23,000	1,590
1983-10-29	150	151	150	150	49,000	1,500
1983-10-28	153	155	150	150	53,000	1,500
1983-10-27	154	154	154	154	6,000	1,540
1983-10-26	154	154	151	152	19,000	1,520
1983-10-25	155	155	153	154	29,000	1,540
1983-10-24	153	155	153	154	39,000	1,540
1983-10-22	151	152	150	150	45,000	1,500
1983-10-21	155	157	153	154	36,000	1,540
1983-10-20	155	160	150	150	62,000	1,500
1983-10-19	156	162	150	162	63,000	1,620
1983-10-18	165	167	155	165	142,000	1,650
1983-10-17	173	175	165	165	204,000	1,650
1983-10-15	171	173	170	173	137,000	1,730
1983-10-14	170	175	167	170	680,000	1,700
1983-10-13	164	172	160	172	778,000	1,720
1983-10-12	150	155	149	155	260,000	1,550
1983-10-11	146	150	146	146	49,000	1,460
1983-10-07	153	153	145	146	145,000	1,460
1983-10-06	150	162	146	153	332,000	1,530
1983-10-05	126	145	126	140	108,000	1,400
1983-10-03	132	132	132	132	1,000	1,320
1983-10-01	130	130	125	125	10,000	1,250
1983-09-30	125	125	125	125	9,000	1,250
1983-09-27	130	130	130	130	2,000	1,300
1983-09-26	127	130	127	130	14,000	1,300
1983-09-24	130	130	128	128	6,000	1,280
1983-09-22	127	130	127	130	4,000	1,300
1983-09-21	132	132	126	126	2,000	1,260
1983-09-20	132	132	132	132	6,000	1,320
1983-09-19	133	133	133	133	1,000	1,330
1983-09-17	127	127	126	126	6,000	1,260
1983-09-16	126	126	126	126	6,000	1,260
1983-09-14	132	132	132	132	5,000	1,320
1983-09-13	134	134	132	132	5,000	1,320
1983-09-12	135	135	134	134	9,000	1,340
1983-09-09	131	134	131	134	4,000	1,340
1983-09-08	133	133	125	126	14,000	1,260
1983-09-07	130	135	129	135	14,000	1,350
1983-09-06	135	135	125	130	17,000	1,300
1983-09-05	131	131	131	131	14,000	1,310
1983-09-02	135	135	135	135	6,000	1,350
1983-09-01	135	137	135	137	7,000	1,370
1983-08-31	131	137	130	137	16,000	1,370
1983-08-30	137	137	130	130	20,000	1,300
1983-08-29	135	138	130	130	16,000	1,300
1983-08-26	130	130	125	125	17,000	1,250
1983-08-25	135	136	130	130	20,000	1,300
1983-08-24	137	137	135	136	9,000	1,360
1983-08-23	128	138	128	138	19,000	1,380
1983-08-22	128	128	127	128	34,000	1,280
1983-08-20	128	129	127	127	18,000	1,270
1983-08-19	127	128	126	128	18,000	1,280
1983-08-18	128	128	127	127	9,000	1,270
1983-08-17	128	128	127	128	9,000	1,280
1983-08-16	127	128	125	125	19,000	1,250
1983-08-15	126	126	126	126	17,000	1,260
1983-08-11	126	126	125	125	12,000	1,250
1983-08-10	126	126	126	126	14,000	1,260
1983-08-09	129	129	128	128	4,000	1,280
1983-08-08	130	130	128	129	26,000	1,290
1983-08-06	128	128	128	128	11,000	1,280
1983-08-05	138	138	138	138	6,000	1,380
1983-08-04	140	140	128	128	25,000	1,280
1983-08-03	130	143	130	140	89,000	1,400
1983-08-02	130	130	130	130	40,000	1,300
1983-08-01	127	128	127	128	11,000	1,280
1983-07-30	126	130	125	126	30,000	1,260
1983-07-29	125	125	125	125	26,000	1,250
1983-07-28	122	123	122	122	12,000	1,220
1983-07-27	123	123	121	122	9,000	1,220
1983-07-26	122	123	122	123	16,000	1,230
1983-07-25	122	122	122	122	2,000	1,220
1983-07-22	121	122	121	121	5,000	1,210
1983-07-21	120	120	119	120	10,000	1,200
1983-07-20	119	119	118	119	14,000	1,190
1983-07-19	119	119	118	118	7,000	1,180
1983-07-18	125	125	118	118	11,000	1,180
1983-07-15	120	120	120	120	10,000	1,200
1983-07-14	120	120	118	118	9,000	1,180
1983-07-13	122	122	118	118	21,000	1,180
1983-07-12	124	124	122	122	11,000	1,220
1983-07-11	124	124	120	122	7,000	1,220
1983-07-09	119	119	118	119	6,000	1,190
1983-07-08	116	123	116	117	7,000	1,170
1983-07-07	120	120	115	115	10,000	1,150
1983-07-06	120	123	115	117	11,000	1,170
1983-07-05	115	125	115	124	35,000	1,240
1983-07-04	114	114	113	113	47,000	1,130
1983-07-02	114	114	113	113	4,000	1,130
1983-07-01	113	113	113	113	27,000	1,130
1983-06-30	114	114	114	114	5,000	1,140
1983-06-29	114	114	114	114	9,000	1,140
1983-06-28	115	115	115	115	5,000	1,150
1983-06-27	114	114	114	114	12,000	1,140
1983-06-25	114	114	114	114	9,000	1,140
1983-06-24	118	118	115	115	12,000	1,150
1983-06-22	115	115	115	115	2,000	1,150
1983-06-21	115	115	113	114	6,000	1,140
1983-06-17	115	115	113	113	4,000	1,130
1983-06-15	115	115	113	113	14,000	1,130
1983-06-14	113	113	113	113	12,000	1,130
1983-06-13	118	118	111	111	18,000	1,110
1983-06-11	120	120	120	120	2,000	1,200
1983-06-10	115	120	111	111	19,000	1,110
1983-06-09	110	111	110	111	5,000	1,110
1983-06-08	124	124	120	120	2,000	1,200
1983-06-07	123	123	120	120	10,000	1,200
1983-06-06	126	126	125	125	7,000	1,250
1983-06-04	119	125	119	125	19,000	1,250
1983-06-03	120	120	119	119	12,000	1,190
1983-06-02	108	108	108	108	11,000	1,080
1983-06-01	115	115	105	107	21,000	1,070
1983-05-31	118	121	118	118	20,000	1,180
1983-05-30	122	122	121	121	5,000	1,210
1983-05-28	125	125	121	121	2,000	1,210
1983-05-27	121	121	121	121	3,000	1,210
1983-05-26	125	125	120	120	21,000	1,200
1983-05-25	122	122	120	120	23,000	1,200
1983-05-20	122	122	121	121	8,000	1,210
1983-05-18	122	122	122	122	9,000	1,220
1983-05-17	126	126	121	121	17,000	1,210
1983-05-16	129	129	126	127	5,000	1,270
1983-05-14	127	127	127	127	1,000	1,270
1983-05-13	123	123	121	121	4,000	1,210
1983-05-12	127	127	123	123	5,000	1,230
1983-05-11	125	125	125	125	11,000	1,250
1983-05-10	125	125	122	125	8,000	1,250
1983-05-09	122	123	122	123	9,000	1,230
1983-05-07	123	123	121	121	6,000	1,210
1983-05-06	126	126	121	122	5,000	1,220
1983-05-04	122	128	122	126	8,000	1,260
1983-05-02	121	121	121	121	11,000	1,210
1983-04-26	127	130	127	130	4,000	1,300
1983-04-25	122	128	122	128	11,000	1,280
1983-04-23	121	121	121	121	12,000	1,210
1983-04-22	121	121	121	121	8,000	1,210
1983-04-20	126	126	120	120	12,000	1,200
1983-04-19	126	126	125	125	11,000	1,250
1983-04-18	128	128	127	127	11,000	1,270
1983-04-15	128	128	127	127	11,000	1,270
1983-04-14	128	130	127	130	14,000	1,300
1983-04-13	127	127	127	127	9,000	1,270
1983-04-12	127	128	126	127	9,000	1,270
1983-04-11	130	130	125	127	21,000	1,270
1983-04-09	128	128	128	128	4,000	1,280
1983-04-08	129	130	127	128	22,000	1,280
1983-04-07	126	127	126	126	14,000	1,260
1983-04-06	130	130	125	125	22,000	1,250
1983-04-05	131	135	130	130	37,000	1,300
1983-04-04	132	132	130	130	35,000	1,300
1983-04-02	132	134	132	133	23,000	1,330
1983-04-01	137	137	134	135	121,000	1,350
1983-03-31	140	141	137	137	179,000	1,370
1983-03-30	145	145	136	141	457,000	1,410
1983-03-29	135	145	135	145	324,000	1,450
1983-03-28	130	135	127	130	262,000	1,300
1983-03-26	116	130	116	130	134,000	1,300
1983-03-25	105	130	105	130	87,000	1,300
1983-03-24	106	108	106	108	10,000	1,080
1983-03-23	105	106	104	105	17,000	1,050
1983-03-22	105	105	105	105	14,000	1,050
1983-03-17	106	106	105	105	12,000	1,050
1983-03-16	106	108	106	108	18,000	1,080
1983-03-15	107	107	105	106	17,000	1,060
1983-03-14	106	110	106	106	18,000	1,060
1983-03-12	107	107	106	106	7,000	1,060
1983-03-11	107	107	106	106	15,000	1,060
1983-03-10	106	106	106	106	5,000	1,060
1983-03-09	105	105	104	105	6,000	1,050
1983-03-08	105	105	105	105	7,000	1,050
1983-03-07	106	106	106	106	4,000	1,060
1983-03-05	106	106	104	106	21,000	1,060
1983-03-02	105	105	105	105	6,000	1,050
1983-03-01	107	107	106	106	21,000	1,060
1983-02-28	106	106	106	106	1,000	1,060
1983-02-26	109	110	109	110	9,000	1,100
1983-02-25	108	109	108	109	4,000	1,090
1983-02-24	106	106	106	106	11,000	1,060
1983-02-22	110	110	110	110	2,000	1,100
1983-02-21	106	107	106	106	14,000	1,060
1983-02-18	109	110	109	110	3,000	1,100
1983-02-17	108	108	108	108	3,000	1,080
1983-02-16	108	110	108	109	8,000	1,090
1983-02-15	108	109	108	109	18,000	1,090
1983-02-14	113	113	113	113	5,000	1,130
1983-02-12	113	114	113	113	4,000	1,130
1983-02-10	112	112	112	112	17,000	1,120
1983-02-09	112	112	109	109	14,000	1,090
1983-02-08	108	109	108	109	12,000	1,090
1983-02-07	110	110	105	109	16,000	1,090
1983-02-04	109	109	109	109	5,000	1,090
1983-02-03	109	109	109	109	4,000	1,090
1983-02-02	107	108	107	108	18,000	1,080
1983-02-01	105	108	105	108	7,000	1,080
1983-01-31	105	110	105	110	3,000	1,100
1983-01-29	105	106	101	101	33,000	1,010
1983-01-28	107	107	106	106	10,000	1,060
1983-01-27	107	107	107	107	5,000	1,070
1983-01-26	108	108	108	108	2,000	1,080
1983-01-24	110	110	110	110	3,000	1,100
1983-01-21	110	110	108	108	4,000	1,080
1983-01-20	110	110	110	110	2,000	1,100
1983-01-19	113	113	107	107	12,000	1,070
1983-01-18	114	114	112	112	11,000	1,120
1983-01-17	107	107	107	107	9,000	1,070
1983-01-14	106	106	106	106	15,000	1,060
1983-01-13	115	115	111	111	13,000	1,110
1983-01-12	116	116	109	115	24,000	1,150
1983-01-11	109	120	109	111	22,000	1,110
1983-01-10	105	105	101	104	12,000	1,040
1983-01-08	101	105	101	105	5,000	1,050
1983-01-07	100	101	97	98	42,000	980
1983-01-06	100	105	100	100	9,000	1,000
1983-01-05	100	100	100	100	7,000	1,000
1983-01-04	105	105	105	105	3,000	1,050

分割・併合履歴： [2017-09-27]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31