5458 高砂鐵工(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-307777757514,000750
2010-12-297576757616,000760
2010-12-287576757524,000750
2010-12-277476747418,000740
2010-12-247276727641,000760
2010-12-227777757562,000750
2010-12-2176797576216,000760
2010-12-2076777376117,000760
2010-12-1771767176143,000760
2010-12-167072707229,000720
2010-12-156871687132,000710
2010-12-146969686812,000680
2010-12-136869686920,000690
2010-12-107070697028,000700
2010-12-096871687055,000700
2010-12-086669656858,000680
2010-12-076767666732,000670
2010-12-066769676914,000690
2010-12-03696968685,000680
2010-12-026868676713,000670
2010-12-01666766677,000670
2010-11-306868666621,000660
2010-11-296669666942,000690
2010-11-266567646634,000660
2010-11-256365636431,000640
2010-11-246363636324,000630
2010-11-226565616379,000630
2010-11-196465636416,000640
2010-11-186363626320,000630
2010-11-17626262621,000620
2010-11-16636361639,000630
2010-11-156363626221,000620
2010-11-126163606320,000630
2010-11-116062606114,000610
2010-11-10616261625,000620
2010-11-096263586258,000620
2010-11-086062606220,000620
2010-11-056061596024,000600
2010-11-046161576167,000610
2010-11-026464616227,000620
2010-11-016466646621,000660
2010-10-296870646562,000650
2010-10-286568656816,000680
2010-10-276768646719,000670
2010-10-266868656617,000660
2010-10-256568636517,000650
2010-10-226565626341,000630
2010-10-216668646718,000670
2010-10-206869666928,000690
2010-10-1978816570139,000700
2010-10-1877847680252,000800
2010-10-1565846475357,000750
2010-10-146062606234,000620
2010-10-135960586014,000600
2010-10-12626258619,000610
2010-10-08616161613,000610
2010-10-07606160614,000610
2010-10-066062596117,000610
2010-10-05606360627,000620
2010-10-046164616210,000620
2010-10-01626262625,000620
2010-09-306162616119,000610
2010-09-29616261622,000620
2010-09-28616361637,000630
2010-09-27636363635,000630
2010-09-24616261626,000620
2010-09-22626262621,000620
2010-09-21626362639,000630
2010-09-176464646411,000640
2010-09-16636463649,000640
2010-09-156364636412,000640
2010-09-146666636311,000630
2010-09-136666626575,000650
2010-09-106366636679,000660
2010-09-09616161612,000610
2010-09-08636362638,000630
2010-09-076364636333,000630
2010-09-066262626210,000620
2010-09-03626262629,000620
2010-09-02636363633,000630
2010-09-01636361639,000630
2010-08-316465626353,000630
2010-08-305864586323,000630
2010-08-27575857587,000580
2010-08-255762576010,000600
2010-08-24585858582,000580
2010-08-23595959593,000590
2010-08-20595958597,000590
2010-08-195859575720,000570
2010-08-18595958585,000580
2010-08-17595959598,000590
2010-08-16595959595,000590
2010-08-13596059607,000600
2010-08-126060576021,000600
2010-08-116262616132,000610
2010-08-106263616134,000610
2010-08-096263606128,000610
2010-08-066263626237,000620
2010-08-056363616110,000610
2010-08-046363616113,000610
2010-08-03646463632,000630
2010-08-02636463648,000640
2010-07-30636563653,000650
2010-07-296566656612,000660
2010-07-28666663657,000650
2010-07-27656564654,000650
2010-07-26646664668,000660
2010-07-23636563657,000650
2010-07-22646464641,000640
2010-07-21646464641,000640
2010-07-20646664662,000660
2010-07-166868656630,000660
2010-07-15686968693,000690
2010-07-146870687018,000700
2010-07-13666866682,000680
2010-07-12686968686,000680
2010-07-09676767674,000670
2010-07-08676966694,000690
2010-07-07676765653,000650
2010-07-06646764666,000660
2010-07-05676767671,000670
2010-07-026565606438,000640
2010-06-30686867672,000670
2010-06-296770667011,000700
2010-06-25727272721,000720
2010-06-247173717312,000730
2010-06-23727272721,000720
2010-06-22727372727,000720
2010-06-217374727316,000730
2010-06-18727270729,000720
2010-06-177274727211,000720
2010-06-16747473738,000730
2010-06-157474717345,000730
2010-06-147177717434,000740
2010-06-11717168685,000680
2010-06-10697069703,000700
2010-06-097071707021,000700
2010-06-08707070703,000700
2010-06-07686868681,000680
2010-06-04727272722,000720
2010-06-03747473732,000730
2010-06-02727272722,000720
2010-06-017072707217,000720
2010-05-31747574753,000750
2010-05-287074707419,000740
2010-05-276672667131,000710
2010-05-266565556587,000650
2010-05-256873686920,000690
2010-05-246869686918,000690
2010-05-216669646717,000670
2010-05-20757570709,000700
2010-05-19707170715,000710
2010-05-18757574748,000740
2010-05-177881787826,000780
2010-05-13777977785,000780
2010-05-12787976779,000770
2010-05-11828280808,000800
2010-05-10778077806,000800
2010-05-078082788019,000800
2010-05-068082808216,000820
2010-04-30858585852,000850
2010-04-288585838317,000830
2010-04-27848684859,000850
2010-04-26858785867,000860
2010-04-238486838611,000860
2010-04-228488848843,000880
2010-04-218687868717,000870
2010-04-20828782856,000850
2010-04-198787848561,000850
2010-04-168587858756,000870
2010-04-158084808337,000830
2010-04-148084798014,000800
2010-04-137981798066,000800
2010-04-127778777818,000780
2010-04-097778757811,000780
2010-04-087378727821,000780
2010-04-077274727416,000740
2010-04-067474727216,000720
2010-04-057373727321,000730
2010-04-027575737416,000740
2010-04-017878747720,000770
2010-03-318080757882,000780
2010-03-307278727877,000780
2010-03-297071687122,000710
2010-03-267070676725,000670
2010-03-256670666951,000690
2010-03-246574656672,000660
2010-03-236366636437,000640
2010-03-196262616220,000620
2010-03-186364616139,000610
2010-03-176162606231,000620
2010-03-16616161619,000610
2010-03-15616160609,000600
2010-03-12626262627,000620
2010-03-11616161615,000610
2010-03-10606160617,000610
2010-03-096060595912,000590
2010-03-08606060603,000600
2010-03-055760565840,000580
2010-03-04606060607,000600
2010-03-035960586013,000600
2010-03-02595959593,000590
2010-03-01595959591,000590
2010-02-265860586013,000600
2010-02-256060596018,000600
2010-02-24596059604,000600
2010-02-23626261615,000610
2010-02-22626261626,000620
2010-02-19596259628,000620
2010-02-18606160617,000610
2010-02-176262596131,000610
2010-02-16626261617,000610
2010-02-15636363635,000630
2010-02-126466636338,000630
2010-02-10656565651,000650
2010-02-09666666662,000660
2010-02-086468646820,000680
2010-02-056768646810,000680
2010-02-046671666828,000680
2010-02-036969666617,000660
2010-02-026969656918,000690
2010-02-01686868682,000680
2010-01-296574657111,000710
2010-01-28676767673,000670
2010-01-26666866686,000680
2010-01-25676767674,000670
2010-01-22666666665,000660
2010-01-21677067706,000700
2010-01-20707068685,000680
2010-01-19676967688,000680
2010-01-18676766665,000660
2010-01-15676867678,000670
2010-01-14676766662,000660
2010-01-13676766663,000660
2010-01-126768656512,000650
2010-01-08666666662,000660
2010-01-07676767676,000670
2010-01-06696965668,000660
2010-01-05686968699,000690
2010-01-04676767672,000670

分割・併合履歴 : [2017-09-27]1株→0.1株