5458 高砂鐵工(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301161201121209,0001,200
1999-12-2911511511011115,0001,110
1999-12-2812012011511516,0001,150
1999-12-2711211911011926,0001,190
1999-12-2411211411211212,0001,120
1999-12-2211011211011214,0001,120
1999-12-2111211211011023,0001,100
1999-12-2011811811211211,0001,120
1999-12-1712112111011061,0001,100
1999-12-1612112212112213,0001,220
1999-12-1512012112012011,0001,200
1999-12-1412012311812029,0001,200
1999-12-1313013011512510,0001,250
1999-12-1013013113013021,0001,300
1999-12-091311311311317,0001,310
1999-12-081351351311318,0001,310
1999-12-0713613613613610,0001,360
1999-12-061361361361363,0001,360
1999-12-031361361361363,0001,360
1999-12-021361381361383,0001,380
1999-12-0113613613513610,0001,360
1999-11-3014014013513634,0001,360
1999-11-2914114413613610,0001,360
1999-11-261431431431433,0001,430
1999-11-251411411411413,0001,410
1999-11-241411411411413,0001,410
1999-11-2214214213914112,0001,410
1999-11-1913614113514133,0001,410
1999-11-1815015513515515,0001,550
1999-11-171551551551551,0001,550
1999-11-161351351351353,0001,350
1999-11-1514014113513614,0001,360
1999-11-121381451381415,0001,410
1999-11-1116716714514520,0001,450
1999-11-1014615514615011,0001,500
1999-11-091681681601606,0001,600
1999-11-0816316715215221,0001,520
1999-11-051611641451649,0001,640
1999-11-041651651601605,0001,600
1999-11-0217017516017517,0001,750
1999-11-0117717716617025,0001,700
1999-10-2918018016316634,0001,660
1999-10-2817318017118084,0001,800
1999-10-2716717016617044,0001,700
1999-10-2616516916116538,0001,650
1999-10-2515516215116026,0001,600
1999-10-2215515515515526,0001,550
1999-10-2115015014614612,0001,460
1999-10-201441441401404,0001,400
1999-10-191401401401403,0001,400
1999-10-181491491401475,0001,470
1999-10-151501501501504,0001,500
1999-10-141551551421428,0001,420
1999-10-1315515514515020,0001,500
1999-10-1214515814515742,0001,570
1999-10-0813513713513520,0001,350
1999-10-0713813813613621,0001,360
1999-10-061361361361361,0001,360
1999-10-051481481481481,0001,480
1999-10-041381381361364,0001,360
1999-10-011361371361376,0001,370
1999-09-301361421361369,0001,360
1999-09-291351351351351,0001,350
1999-09-2813613613513512,0001,350
1999-09-2714114213613617,0001,360
1999-09-241401401361366,0001,360
1999-09-2214014013613627,0001,360
1999-09-211381381381384,0001,380
1999-09-2013813813713810,0001,380
1999-09-1713713713613611,0001,360
1999-09-161381381371373,0001,370
1999-09-1415615613513514,0001,350
1999-09-1014016014016014,0001,600
1999-09-0914614614014018,0001,400
1999-09-0814814914514511,0001,450
1999-09-0715015015015016,0001,500
1999-09-0615315315215219,0001,520
1999-09-0314915214915223,0001,520
1999-09-0216016916016910,0001,690
1999-09-011621701601607,0001,600
1999-08-271621621621624,0001,620
1999-08-261601611601615,0001,610
1999-08-251581581581585,0001,580
1999-08-241561561561562,0001,560
1999-08-231551551551552,0001,550
1999-08-201711711651653,0001,650
1999-08-1915515515415411,0001,540
1999-08-181551551531544,0001,540
1999-08-171541541541546,0001,540
1999-08-161751751491497,0001,490
1999-08-131451451451457,0001,450
1999-08-121501511501516,0001,510
1999-08-111521521421425,0001,420
1999-08-101601601521529,0001,520
1999-08-091581601581608,0001,600
1999-08-061591591591594,0001,590
1999-08-0516316313813815,0001,380
1999-08-0416016015015018,0001,500
1999-08-021661701651708,0001,700
1999-07-291751771661705,0001,700
1999-07-2817517516516511,0001,650
1999-07-2717317516516510,0001,650
1999-07-261801801711712,0001,710
1999-07-231651801651709,0001,700
1999-07-221811851751857,0001,850
1999-07-2118118118118119,0001,810
1999-07-1916518616518126,0001,810
1999-07-1618218518018021,0001,800
1999-07-1518518718118118,0001,810
1999-07-141861881851855,0001,850
1999-07-1318518618518515,0001,850
1999-07-1219119118518515,0001,850
1999-07-0919219219119110,0001,910
1999-07-0819119219019114,0001,910
1999-07-0719619819519637,0001,960
1999-07-0619120419119549,0001,950
1999-07-0520420519019026,0001,900
1999-07-0220020519020353,0002,030
1999-07-0120520520020085,0002,000
1999-06-30205209196202146,0002,020
1999-06-29186219185210419,0002,100
1999-06-2818118517618179,0001,810
1999-06-2516818016817162,0001,710
1999-06-24190194175178208,0001,780
1999-06-23157204157200297,0002,000
1999-06-2216416515415442,0001,540
1999-06-2115916915616856,0001,680
1999-06-1814515414515471,0001,540
1999-06-1714214314014316,0001,430
1999-06-1614014214014225,0001,420
1999-06-151401401401407,0001,400
1999-06-1413814013814019,0001,400
1999-06-1113814013813828,0001,380
1999-06-1013513613113610,0001,360
1999-06-091351351351351,0001,350
1999-06-0813713712812814,0001,280
1999-06-071351351341358,0001,350
1999-06-041301331301335,0001,330
1999-06-031281281281284,0001,280
1999-06-021301301281284,0001,280
1999-06-011281281281281,0001,280
1999-05-311271291261266,0001,260
1999-05-271301301301301,0001,300
1999-05-261301301301302,0001,300
1999-05-2512713012613022,0001,300
1999-05-2412712712712710,0001,270
1999-05-211351351271276,0001,270
1999-05-201351351261265,0001,260
1999-05-191311311251277,0001,270
1999-05-1813313313113119,0001,310
1999-05-1713913913313316,0001,330
1999-05-1414414413813814,0001,380
1999-05-131421441421444,0001,440
1999-05-121451451421424,0001,420
1999-05-111451451421457,0001,450
1999-05-1014414514214510,0001,450
1999-05-0715415414414524,0001,450
1999-05-061361361361365,0001,360
1999-04-301361361361361,0001,360
1999-04-281351391351393,0001,390
1999-04-2713213613213612,0001,360
1999-04-2612613612613410,0001,340
1999-04-231311311311319,0001,310
1999-04-2114014013513512,0001,350
1999-04-2014514514014015,0001,400
1999-04-1914014113814039,0001,400
1999-04-1613513913113816,0001,380
1999-04-1413713713113715,0001,370
1999-04-1313713813613714,0001,370
1999-04-1213714013714011,0001,400
1999-04-0913514313514224,0001,420
1999-04-0813414013313735,0001,370
1999-04-0712412812412825,0001,280
1999-04-061181181181184,0001,180
1999-04-0511711911711810,0001,180
1999-04-0211711711511512,0001,150
1999-04-011171171171172,0001,170
1999-03-311201201171177,0001,170
1999-03-3012112312012012,0001,200
1999-03-291231231231234,0001,230
1999-03-261291291251252,0001,250
1999-03-2512513112513116,0001,310
1999-03-241321321251328,0001,320
1999-03-2312313512313329,0001,330
1999-03-1912512512312316,0001,230
1999-03-181281301281288,0001,280
1999-03-1712613012513023,0001,300
1999-03-1612312512012520,0001,250
1999-03-1512012311612318,0001,230
1999-03-1211611711511525,0001,150
1999-03-111151151151159,0001,150
1999-03-1011211411111212,0001,120
1999-03-0910811010411021,0001,100
1999-03-081061061061067,0001,060
1999-03-0510510610510515,0001,050
1999-03-0410310510310514,0001,050
1999-03-031041041041048,0001,040
1999-03-021051051051058,0001,050
1999-03-0110411410310510,0001,050
1999-02-2610310310310310,0001,030
1999-02-251031051031036,0001,030
1999-02-2410510510410511,0001,050
1999-02-2310510510310324,0001,030
1999-02-221051051031035,0001,030
1999-02-191031051031059,0001,050
1999-02-1810210410210412,0001,040
1999-02-171021041021037,0001,030
1999-02-161021021011015,0001,010
1999-02-1510110410110220,0001,020
1999-02-1210310310010172,0001,010
1999-02-091031041031048,0001,040
1999-02-081041041041047,0001,040
1999-02-051021021021029,0001,020
1999-02-0410310310110113,0001,010
1999-02-031101101031036,0001,030
1999-02-0210810810810810,0001,080
1999-01-291051051051051,0001,050
1999-01-281051071051074,0001,070
1999-01-271051051051056,0001,050
1999-01-2610710710510517,0001,050
1999-01-251061061061066,0001,060
1999-01-221061061061061,0001,060
1999-01-211071071071073,0001,070
1999-01-201101101071072,0001,070
1999-01-191071071071071,0001,070
1999-01-181051051051054,0001,050
1999-01-141051051051052,0001,050
1999-01-131051101051106,0001,100
1999-01-1211011010510521,0001,050
1999-01-111051101051108,0001,100
1999-01-081101101101106,0001,100
1999-01-071121121071075,0001,070
1999-01-061081081061075,0001,070
1999-01-0511111110610610,0001,060
1999-01-041051051051055,0001,050

分割・併合履歴 : [2017-09-27]1株→0.1株