5458 高砂鐵工(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	113	113	113	113	1,000	1,130
1998-12-29	113	113	113	113	1,000	1,130
1998-12-28	110	113	110	113	5,000	1,130
1998-12-25	115	116	110	111	12,000	1,110
1998-12-24	117	117	117	117	4,000	1,170
1998-12-22	117	117	117	117	2,000	1,170
1998-12-21	117	117	116	116	12,000	1,160
1998-12-17	116	116	115	115	11,000	1,150
1998-12-16	116	116	116	116	2,000	1,160
1998-12-15	115	115	115	115	9,000	1,150
1998-12-14	125	125	115	115	7,000	1,150
1998-12-11	121	121	121	121	1,000	1,210
1998-12-10	124	124	121	121	8,000	1,210
1998-12-09	120	120	120	120	1,000	1,200
1998-12-08	132	132	125	125	4,000	1,250
1998-12-07	131	131	117	117	8,000	1,170
1998-12-01	140	140	138	140	7,000	1,400
1998-11-30	135	150	135	150	5,000	1,500
1998-11-27	127	131	127	131	4,000	1,310
1998-11-26	124	124	123	123	4,000	1,230
1998-11-25	129	129	121	121	5,000	1,210
1998-11-24	130	130	130	130	5,000	1,300
1998-11-20	120	120	120	120	6,000	1,200
1998-11-19	120	120	118	118	11,000	1,180
1998-11-18	117	117	117	117	2,000	1,170
1998-11-17	115	115	115	115	1,000	1,150
1998-11-13	115	115	111	111	2,000	1,110
1998-11-12	115	115	115	115	6,000	1,150
1998-11-11	115	115	115	115	3,000	1,150
1998-11-10	116	116	116	116	2,000	1,160
1998-11-09	116	116	116	116	3,000	1,160
1998-11-06	120	122	116	122	5,000	1,220
1998-11-05	120	120	119	119	7,000	1,190
1998-11-04	115	119	115	119	4,000	1,190
1998-11-02	115	115	115	115	3,000	1,150
1998-10-30	117	117	115	115	32,000	1,150
1998-10-27	115	117	115	117	3,000	1,170
1998-10-26	115	115	115	115	1,000	1,150
1998-10-21	126	126	112	112	3,000	1,120
1998-10-20	111	111	111	111	3,000	1,110
1998-10-19	111	111	111	111	3,000	1,110
1998-10-13	110	110	110	110	5,000	1,100
1998-10-09	110	110	110	110	5,000	1,100
1998-10-08	120	120	120	120	2,000	1,200
1998-10-07	110	110	110	110	3,000	1,100
1998-10-02	110	110	106	106	7,000	1,060
1998-09-30	110	115	110	115	28,000	1,150
1998-09-29	107	110	107	110	10,000	1,100
1998-09-28	110	110	101	101	7,000	1,010
1998-09-25	119	119	118	118	13,000	1,180
1998-09-24	117	117	117	117	2,000	1,170
1998-09-22	139	139	139	139	1,000	1,390
1998-09-18	119	119	111	111	8,000	1,110
1998-09-17	121	121	120	120	9,000	1,200
1998-09-16	120	120	120	120	13,000	1,200
1998-09-11	126	126	119	119	13,000	1,190
1998-09-10	120	121	120	121	6,000	1,210
1998-09-09	125	140	125	138	6,000	1,380
1998-09-08	121	121	121	121	10,000	1,210
1998-09-07	120	120	119	119	9,000	1,190
1998-09-04	120	130	120	120	17,000	1,200
1998-09-03	130	130	130	130	6,000	1,300
1998-08-28	130	130	130	130	8,000	1,300
1998-08-27	141	141	141	141	3,000	1,410
1998-08-26	141	141	141	141	4,000	1,410
1998-08-25	149	149	140	140	24,000	1,400
1998-08-24	158	158	158	158	12,000	1,580
1998-08-20	159	159	148	148	7,000	1,480
1998-08-19	145	145	145	145	3,000	1,450
1998-08-17	145	145	145	145	4,000	1,450
1998-08-14	145	145	145	145	10,000	1,450
1998-08-13	150	150	145	145	20,000	1,450
1998-08-12	145	145	140	140	18,000	1,400
1998-08-11	151	151	150	150	15,000	1,500
1998-08-07	160	160	160	160	3,000	1,600
1998-08-06	161	162	160	160	11,000	1,600
1998-08-05	166	166	162	162	15,000	1,620
1998-08-04	167	167	166	166	5,000	1,660
1998-08-03	168	168	168	168	2,000	1,680
1998-07-31	165	165	165	165	1,000	1,650
1998-07-30	170	170	165	165	33,000	1,650
1998-07-29	170	170	170	170	5,000	1,700
1998-07-28	165	166	165	166	7,000	1,660
1998-07-27	171	171	171	171	5,000	1,710
1998-07-24	175	175	175	175	14,000	1,750
1998-07-23	185	185	175	175	2,000	1,750
1998-07-17	175	176	175	176	2,000	1,760
1998-07-16	187	187	177	187	4,000	1,870
1998-07-15	173	185	173	185	10,000	1,850
1998-07-14	175	175	171	171	16,000	1,710
1998-07-13	175	175	175	175	3,000	1,750
1998-07-10	189	190	176	176	20,000	1,760
1998-07-09	187	187	185	185	7,000	1,850
1998-07-08	185	197	183	197	12,000	1,970
1998-07-07	181	190	181	190	7,000	1,900
1998-07-06	181	190	176	176	24,000	1,760
1998-07-03	192	192	174	175	39,000	1,750
1998-07-02	214	214	192	197	141,000	1,970
1998-07-01	174	214	174	214	69,000	2,140
1998-06-30	160	184	157	164	24,000	1,640
1998-06-29	157	157	157	157	5,000	1,570
1998-06-26	156	157	152	157	6,000	1,570
1998-06-25	157	157	157	157	2,000	1,570
1998-06-22	177	177	177	177	1,000	1,770
1998-06-18	160	160	160	160	1,000	1,600
1998-06-17	155	155	155	155	11,000	1,550
1998-06-12	160	164	160	164	3,000	1,640
1998-06-11	164	175	160	175	21,000	1,750
1998-06-09	175	179	175	179	6,000	1,790
1998-06-08	160	185	155	185	26,000	1,850
1998-06-05	166	167	166	167	2,000	1,670
1998-06-04	156	156	156	156	1,000	1,560
1998-06-03	167	167	167	167	1,000	1,670
1998-06-02	154	154	154	154	2,000	1,540
1998-05-29	156	156	156	156	2,000	1,560
1998-05-28	165	168	165	168	5,000	1,680
1998-05-27	168	168	168	168	1,000	1,680
1998-05-26	155	155	155	155	2,000	1,550
1998-05-25	152	152	152	152	3,000	1,520
1998-05-22	167	170	167	167	4,000	1,670
1998-05-21	162	163	162	163	4,000	1,630
1998-05-20	151	157	151	156	18,000	1,560
1998-05-19	151	151	151	151	4,000	1,510
1998-05-18	151	151	151	151	2,000	1,510
1998-05-15	161	161	156	156	5,000	1,560
1998-05-12	151	161	151	161	5,000	1,610
1998-05-11	151	151	151	151	1,000	1,510
1998-05-08	149	150	149	150	10,000	1,500
1998-05-07	151	151	150	150	4,000	1,500
1998-05-06	162	162	162	162	1,000	1,620
1998-04-30	151	152	151	152	31,000	1,520
1998-04-27	151	151	151	151	1,000	1,510
1998-04-24	160	160	160	160	1,000	1,600
1998-04-22	161	166	161	166	2,000	1,660
1998-04-21	151	151	151	151	4,000	1,510
1998-04-20	160	160	152	152	9,000	1,520
1998-04-16	161	161	161	161	1,000	1,610
1998-04-15	161	163	160	163	3,000	1,630
1998-04-14	170	170	170	170	4,000	1,700
1998-04-13	170	170	170	170	1,000	1,700
1998-04-10	180	180	170	170	4,000	1,700
1998-04-09	177	177	175	175	2,000	1,750
1998-04-08	171	172	171	172	6,000	1,720
1998-04-07	160	170	160	170	14,000	1,700
1998-04-06	160	160	160	160	5,000	1,600
1998-04-03	159	160	159	160	4,000	1,600
1998-04-02	160	160	160	160	18,000	1,600
1998-04-01	160	160	160	160	7,000	1,600
1998-03-31	172	172	171	171	3,000	1,710
1998-03-25	180	190	176	190	16,000	1,900
1998-03-24	192	192	190	190	7,000	1,900
1998-03-20	193	193	192	192	9,000	1,920
1998-03-18	193	193	192	192	3,000	1,920
1998-03-17	192	193	191	193	10,000	1,930
1998-03-16	200	200	191	191	8,000	1,910
1998-03-13	190	195	190	191	14,000	1,910
1998-03-12	199	199	199	199	5,000	1,990
1998-03-11	210	210	210	210	2,000	2,100
1998-03-10	216	216	210	210	26,000	2,100
1998-03-09	210	220	210	211	43,000	2,110
1998-03-06	211	215	208	212	52,000	2,120
1998-03-05	200	222	200	211	136,000	2,110
1998-03-04	193	194	186	192	31,000	1,920
1998-03-03	189	189	175	175	7,000	1,750
1998-03-02	197	197	190	190	9,000	1,900
1998-02-27	179	179	172	173	7,000	1,730
1998-02-25	171	171	170	170	4,000	1,700
1998-02-23	172	173	172	173	2,000	1,730
1998-02-20	182	182	171	171	9,000	1,710
1998-02-19	175	177	175	177	4,000	1,770
1998-02-18	176	176	176	176	3,000	1,760
1998-02-16	180	185	175	175	13,000	1,750
1998-02-13	197	200	180	180	13,000	1,800
1998-02-12	190	200	190	200	38,000	2,000
1998-02-10	190	190	185	190	14,000	1,900
1998-02-09	167	180	167	180	14,000	1,800
1998-02-06	161	165	161	164	3,000	1,640
1998-02-04	160	160	160	160	4,000	1,600
1998-02-03	156	160	156	160	6,000	1,600
1998-02-02	145	145	145	145	10,000	1,450
1998-01-30	175	175	175	175	1,000	1,750
1998-01-29	186	195	180	180	21,000	1,800
1998-01-28	178	185	178	185	8,000	1,850
1998-01-27	175	185	175	181	17,000	1,810
1998-01-26	170	179	170	175	17,000	1,750
1998-01-23	150	161	150	160	12,000	1,600
1998-01-22	141	158	141	153	27,000	1,530
1998-01-21	132	139	132	136	20,000	1,360
1998-01-20	126	130	126	130	9,000	1,300
1998-01-19	116	125	116	125	6,000	1,250
1998-01-16	105	114	105	114	14,000	1,140
1998-01-13	110	110	106	106	9,000	1,060
1998-01-12	110	110	110	110	5,000	1,100
1998-01-09	111	111	110	110	6,000	1,100
1998-01-08	106	110	106	110	5,000	1,100
1998-01-07	110	113	105	105	10,000	1,050
1998-01-06	110	110	110	110	4,000	1,100

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