1. HOME >
  2. 株価時系列 >
  3. 5458 >
  4. 1994年

5458 高砂鐵工(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-303753753703707,0003,700
1994-12-293823823753758,0003,750
1994-12-2837338237238215,0003,820
1994-12-2737037437037010,0003,700
1994-12-263753753643649,0003,640
1994-12-2236136136036013,0003,600
1994-12-2136637036036018,0003,600
1994-12-2036036635536622,0003,660
1994-12-193653653553609,0003,600
1994-12-1636536936536513,0003,650
1994-12-1536136136036114,0003,610
1994-12-1436737536236211,0003,620
1994-12-133703703673672,0003,670
1994-12-123793793753754,0003,750
1994-12-0936836836836810,0003,680
1994-12-083803803803801,0003,800
1994-12-073803803653659,0003,650
1994-12-0637138037038019,0003,800
1994-12-0538438437037026,0003,700
1994-12-0236137436137412,0003,740
1994-12-013703703693695,0003,690
1994-11-3036237036237011,0003,700
1994-11-2936136135736129,0003,610
1994-11-283613623603608,0003,600
1994-11-2536136536036015,0003,600
1994-11-2436636636136512,0003,650
1994-11-2238038036637148,0003,710
1994-11-2138538537037512,0003,750
1994-11-183933933823838,0003,830
1994-11-1739840039839810,0003,980
1994-11-1639139139039011,0003,900
1994-11-1537938037938011,0003,800
1994-11-143773773773774,0003,770
1994-11-113904003904007,0004,000
1994-11-1040140139039030,0003,900
1994-11-0940941039540030,0004,000
1994-11-0841041041041018,0004,100
1994-11-0741041340841050,0004,100
1994-11-0440941040341028,0004,100
1994-11-0240541040040542,0004,050
1994-11-0139540939540628,0004,060
1994-10-313953953903906,0003,900
1994-10-283953953953958,0003,950
1994-10-273753763753758,0003,750
1994-10-2637537537037022,0003,700
1994-10-253823823773778,0003,770
1994-10-243853853823825,0003,820
1994-10-2140040039839920,0003,990
1994-10-2040140539840121,0004,010
1994-10-1940741040140120,0004,010
1994-10-1840740740140532,0004,050
1994-10-1740140540140516,0004,050
1994-10-143913973913956,0003,950
1994-10-1338138838138818,0003,880
1994-10-123783803783807,0003,800
1994-10-1137537837537818,0003,780
1994-10-073803813783789,0003,780
1994-10-063833833833834,0003,830
1994-10-053803833803837,0003,830
1994-10-043803803803806,0003,800
1994-10-0337237537037438,0003,740
1994-09-3037637637237211,0003,720
1994-09-2937537537537510,0003,750
1994-09-283753763753767,0003,760
1994-09-273783783753766,0003,760
1994-09-2637538037437633,0003,760
1994-09-2237438537338539,0003,850
1994-09-2137537637037351,0003,730
1994-09-2037638537637619,0003,760
1994-09-1939439538138121,0003,810
1994-09-1640040039039015,0003,900
1994-09-1439140139040111,0004,010
1994-09-1339039038139047,0003,900
1994-09-1240040038639042,0003,900
1994-09-0942042840040049,0004,000
1994-09-0838942038542068,0004,200
1994-09-0741741739039055,0003,900
1994-09-06449449417423147,0004,230
1994-09-054794904454451,298,0004,450
1994-09-02442460432460286,0004,600
1994-09-01435455435440283,0004,400
1994-08-3143743842543558,0004,350
1994-08-3043743842742781,0004,270
1994-08-29420443420437155,0004,370
1994-08-2642042441141582,0004,150
1994-08-25425441420420239,0004,200
1994-08-2440942340542371,0004,230
1994-08-2340141039941060,0004,100
1994-08-2240641040540526,0004,050
1994-08-1941941941141146,0004,110
1994-08-1842042041742087,0004,200
1994-08-17430430420426136,0004,260
1994-08-16415438411432253,0004,320
1994-08-1540042040041851,0004,180
1994-08-1238540038539536,0003,950
1994-08-1138739537137134,0003,710
1994-08-103893893853858,0003,850
1994-08-0939639638838818,0003,880
1994-08-0840040539539632,0003,960
1994-08-0538140038140034,0004,000
1994-08-043753803753806,0003,800
1994-08-033843843843842,0003,840
1994-08-023683683683683,0003,680
1994-08-013663663663666,0003,660
1994-07-2936636636636613,0003,660
1994-07-283763783663788,0003,780
1994-07-273673763663768,0003,760
1994-07-2637637636436413,0003,640
1994-07-2538538737638113,0003,810
1994-07-2239039038638710,0003,870
1994-07-2139040039040018,0004,000
1994-07-203903953903956,0003,950
1994-07-1939539539039010,0003,900
1994-07-1539940339139112,0003,910
1994-07-1439140039139916,0003,990
1994-07-1339040039039123,0003,910
1994-07-1239540039240014,0004,000
1994-07-1140040640040529,0004,050
1994-07-0839540039139113,0003,910
1994-07-0739240039239510,0003,950
1994-07-0639239739239215,0003,920
1994-07-0539740539740213,0004,020
1994-07-0439640038538632,0003,860
1994-07-0140340339039514,0003,950
1994-06-3040040539740519,0004,050
1994-06-294104104044057,0004,050
1994-06-284104104054055,0004,050
1994-06-274104104004007,0004,000
1994-06-2441742241541516,0004,150
1994-06-2341942041141515,0004,150
1994-06-2241441540441437,0004,140
1994-06-2143043042042053,0004,200
1994-06-2044044543543966,0004,390
1994-06-1743544043343573,0004,350
1994-06-1643043343043335,0004,330
1994-06-1542643042542668,0004,260
1994-06-1442042542042564,0004,250
1994-06-1342342742042471,0004,240
1994-06-10430430405405104,0004,050
1994-06-09419428414426292,0004,260
1994-06-08395410395410128,0004,100
1994-06-0739039538338715,0003,870
1994-06-0639039538639522,0003,950
1994-06-0339039038038030,0003,800
1994-06-0239539538538522,0003,850
1994-06-0139039038738818,0003,880
1994-05-3139639638038020,0003,800
1994-05-3038640038639028,0003,900
1994-05-2738639238638621,0003,860
1994-05-2638138538038513,0003,850
1994-05-2538239038038021,0003,800
1994-05-2439039038138111,0003,810
1994-05-2339039538538513,0003,850
1994-05-2038539038139011,0003,900
1994-05-1938238938038025,0003,800
1994-05-183953953863876,0003,870
1994-05-1739039538139525,0003,950
1994-05-1639439539039516,0003,950
1994-05-1340540538938920,0003,890
1994-05-1240040940040025,0004,000
1994-05-1140941040040586,0004,050
1994-05-1039840939540091,0004,000
1994-05-0937637637337313,0003,730
1994-05-0637138037137317,0003,730
1994-05-0238138137037014,0003,700
1994-04-2838739138638620,0003,860
1994-04-2739539839239255,0003,920
1994-04-2639539538839433,0003,940
1994-04-2539040039039070,0003,900
1994-04-2238639038238629,0003,860
1994-04-2138539038539041,0003,900
1994-04-2039539538539038,0003,900
1994-04-1938539338039357,0003,930
1994-04-1838839037938536,0003,850
1994-04-1538339338338342,0003,830
1994-04-1439639638138173,0003,810
1994-04-13390397381397136,0003,970
1994-04-12395395370380115,0003,800
1994-04-11342395342390242,0003,900
1994-04-0835435434034139,0003,410
1994-04-0735536534935441,0003,540
1994-04-0636036235736213,0003,620
1994-04-053413453413453,0003,450
1994-04-0434334933833824,0003,380
1994-04-0134735033233837,0003,380
1994-03-3135035034634616,0003,460
1994-03-303533533523527,0003,520
1994-03-2936136135235317,0003,530
1994-03-2836636635236046,0003,600
1994-03-25355365349365175,0003,650
1994-03-2437038536036035,0003,600
1994-03-2338438538238544,0003,850
1994-03-2240040038538517,0003,850
1994-03-18399409392400375,0004,000
1994-03-1735839935839997,0003,990
1994-03-1636437836337816,0003,780
1994-03-1536436436436435,0003,640
1994-03-1437839536538958,0003,890
1994-03-1135038435037335,0003,730
1994-03-1034634834134830,0003,480
1994-03-093513513503506,0003,500
1994-03-0836037136036541,0003,650
1994-03-0736836835536021,0003,600
1994-03-0436836936836812,0003,680
1994-03-0337137936736713,0003,670
1994-03-0237037036036021,0003,600
1994-03-0138138336837033,0003,700
1994-02-2838039037838069,0003,800
1994-02-2537837837037548,0003,750
1994-02-2438038037037379,0003,730
1994-02-2338640038040045,0004,000
1994-02-224064064064061,0004,060
1994-02-2141941940540614,0004,060
1994-02-18423427415421257,0004,210
1994-02-1742442841542860,0004,280
1994-02-16410435410434112,0004,340
1994-02-15375408375405138,0004,050
1994-02-1436539536539534,0003,950
1994-02-1041041039539538,0003,950
1994-02-0941642441041585,0004,150
1994-02-0842642741842155,0004,210
1994-02-0742542942542827,0004,280
1994-02-04420425415425167,0004,250
1994-02-0342842941042030,0004,200
1994-02-0243043041043057,0004,300
1994-02-0144944942543097,0004,300
1994-01-3145345344045074,0004,500
1994-01-2844845043843844,0004,380
1994-01-2746747044844875,0004,480
1994-01-26487487464472214,0004,720
1994-01-25490490475489105,0004,890
1994-01-24500500475490114,0004,900
1994-01-21480495470495139,0004,950
1994-01-20459488450485100,0004,850
1994-01-1946546945946057,0004,600
1994-01-18436465430465111,0004,650
1994-01-1746046144444435,0004,440
1994-01-1447548046546537,0004,650
1994-01-1349049547048067,0004,800
1994-01-1248650047548075,0004,800
1994-01-1148948947848156,0004,810
1994-01-10494507485485127,0004,850
1994-01-07478496473494258,0004,940
1994-01-0647448246148075,0004,800
1994-01-0548648646547596,0004,750
1994-01-0447548046548089,0004,800

分割・併合履歴 ： [2017-09-27]1株→0.1株