1. HOME >
  2. 株価時系列 >
  3. 5458 >
  4. 1992年

5458 高砂鐵工(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-282142142142142,0002,140
1992-12-252192192192191,0002,190
1992-12-242202202202201,0002,200
1992-12-212192202192207,0002,200
1992-12-162182182182181,0002,180
1992-12-142202202202205,0002,200
1992-12-112012012012011,0002,010
1992-12-102002102002103,0002,100
1992-12-091991991991994,0001,990
1992-12-072182192182192,0002,190
1992-12-042152192152195,0002,190
1992-12-032152152152156,0002,150
1992-12-022132132102137,0002,130
1992-12-012002132002137,0002,130
1992-11-301981981981986,0001,980
1992-11-271981981981981,0001,980
1992-11-261971971951954,0001,950
1992-11-251971971971971,0001,970
1992-11-242012011972013,0002,010
1992-11-202102102102101,0002,100
1992-11-192102102102102,0002,100
1992-11-162102102072072,0002,070
1992-11-112102102102101,0002,100
1992-11-092222222222222,0002,220
1992-11-052222222222221,0002,220
1992-11-022122122122121,0002,120
1992-10-302152152122123,0002,120
1992-10-292152152152151,0002,150
1992-10-272122122122121,0002,120
1992-10-262212212162164,0002,160
1992-10-212112112112115,0002,110
1992-10-202242242242241,0002,240
1992-10-192242242102105,0002,100
1992-10-162242242242242,0002,240
1992-10-152242242242241,0002,240
1992-10-142242242242241,0002,240
1992-10-072292292272273,0002,270
1992-10-052442442442441,0002,440
1992-10-022452452452453,0002,450
1992-10-012452452452452,0002,450
1992-09-302472472452453,0002,450
1992-09-292482482482481,0002,480
1992-09-282502502482482,0002,480
1992-09-252462462362453,0002,450
1992-09-242412412412413,0002,410
1992-09-222412412312317,0002,310
1992-09-212312312312311,0002,310
1992-09-182292302292302,0002,300
1992-09-172272292272286,0002,280
1992-09-162352352302306,0002,300
1992-09-142402402402401,0002,400
1992-09-112652652502505,0002,500
1992-09-102602602602602,0002,600
1992-09-0926026025025011,0002,500
1992-09-082662662662662,0002,660
1992-09-072662662662662,0002,660
1992-09-0425525525525512,0002,550
1992-09-022702702562606,0002,600
1992-09-0127027026526519,0002,650
1992-08-3126527026427015,0002,700
1992-08-272302302302302,0002,300
1992-08-2623823823023011,0002,300
1992-08-2523023923023911,0002,390
1992-08-2421021021021012,0002,100
1992-08-2118720018720019,0002,000
1992-08-2017017017017021,0001,700
1992-08-1918018018018044,0001,800
1992-08-141901901901901,0001,900
1992-08-121701751701755,0001,750
1992-08-111751781751789,0001,780
1992-08-102002001901908,0001,900
1992-08-072052052002007,0002,000
1992-08-062052052052052,0002,050
1992-08-052202202202201,0002,200
1992-08-032212212202207,0002,200
1992-07-2920020020020010,0002,000
1992-07-2823023022022020,0002,200
1992-07-222342342302304,0002,300
1992-07-212352352272274,0002,270
1992-07-202512512472475,0002,470
1992-07-152512512512512,0002,510
1992-07-142462462462461,0002,460
1992-07-132492492432435,0002,430
1992-07-0726026024924913,0002,490
1992-07-062602602602603,0002,600
1992-07-0325526025526010,0002,600
1992-07-0225125125025111,0002,510
1992-07-012502502452456,0002,450
1992-06-302512512482483,0002,480
1992-06-262472472462466,0002,460
1992-06-222662662662661,0002,660
1992-06-192662662662661,0002,660
1992-06-182662662662662,0002,660
1992-06-172752752742743,0002,740
1992-06-152762762762761,0002,760
1992-06-122762762762761,0002,760
1992-06-112752752752751,0002,750
1992-06-102712712712714,0002,710
1992-06-0927027026927016,0002,700
1992-06-042822822812823,0002,820
1992-06-032822822822821,0002,820
1992-06-022952952812815,0002,810
1992-06-012852952802958,0002,950
1992-05-292852852852853,0002,850
1992-05-272992992992991,0002,990
1992-05-263003003003001,0003,000
1992-05-203253253243244,0003,240
1992-05-193253253243249,0003,240
1992-05-183293293243244,0003,240
1992-05-153303303303301,0003,300
1992-05-143233303233306,0003,300
1992-05-133103143103145,0003,140
1992-05-1229630629630617,0003,060
1992-05-112912912912917,0002,910
1992-05-082822822822821,0002,820
1992-05-062812812812811,0002,810
1992-05-012792792792791,0002,790
1992-04-282802802802801,0002,800
1992-04-272902902802806,0002,800
1992-04-242942942902915,0002,910
1992-04-232912992912992,0002,990
1992-04-222992992912913,0002,910
1992-04-213113113113113,0003,110
1992-04-2030131730131612,0003,160
1992-04-173013153013057,0003,050
1992-04-162993002992993,0002,990
1992-04-152712712712711,0002,710
1992-04-1426027026027021,0002,700
1992-04-132612612602606,0002,600
1992-04-102402502402506,0002,500
1992-04-092502502502503,0002,500
1992-04-072652702652703,0002,700
1992-04-062642642642642,0002,640
1992-04-032902902742744,0002,740
1992-04-013003003003003,0003,000
1992-03-313103103003003,0003,000
1992-03-303053053053052,0003,050
1992-03-273103103103101,0003,100
1992-03-263063063063062,0003,060
1992-03-243113113103106,0003,100
1992-03-233113113113111,0003,110
1992-03-183003003003008,0003,000
1992-03-163103103103106,0003,100
1992-03-093453453453451,0003,450
1992-03-063453453453453,0003,450
1992-03-0334635034535015,0003,500
1992-03-023483483453459,0003,450
1992-02-253543543543541,0003,540
1992-02-203553553553551,0003,550
1992-02-193683683683681,0003,680
1992-02-183693693693691,0003,690
1992-02-143793793793791,0003,790
1992-02-133803803803805,0003,800
1992-02-123853853853851,0003,850
1992-02-073863863863861,0003,860
1992-02-063813853813852,0003,850
1992-02-053853853803806,0003,800
1992-02-043753753753756,0003,750
1992-02-033573573553556,0003,550
1992-01-3134535234535210,0003,520
1992-01-303503503463463,0003,460
1992-01-293513513513512,0003,510
1992-01-283513523513525,0003,520
1992-01-233503503503501,0003,500
1992-01-223443503443508,0003,500
1992-01-213453453453453,0003,450
1992-01-203473473473474,0003,470
1992-01-173753753703703,0003,700
1992-01-143803803803802,0003,800
1992-01-093843843803847,0003,840
1992-01-083813853813853,0003,850
1992-01-073853903803856,0003,850
1992-01-063853853803805,0003,800

分割・併合履歴 ： [2017-09-27]1株→0.1株