5458 高砂鐵工(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	50	50	48	48	11,000	480
2011-12-29	47	50	46	50	40,000	500
2011-12-28	46	50	46	47	73,000	470
2011-12-27	46	47	46	46	18,000	460
2011-12-26	46	47	44	45	44,000	450
2011-12-22	47	47	47	47	2,000	470
2011-12-21	48	48	47	47	18,000	470
2011-12-20	46	47	46	47	15,000	470
2011-12-19	50	50	47	47	58,000	470
2011-12-16	50	51	49	50	42,000	500
2011-12-15	51	51	50	50	19,000	500
2011-12-14	51	51	46	51	108,000	510
2011-12-13	52	52	51	52	65,000	520
2011-12-12	54	54	52	53	63,000	530
2011-12-09	55	55	53	54	32,000	540
2011-12-08	56	57	55	56	77,000	560
2011-12-07	53	58	52	58	227,000	580
2011-12-06	55	55	52	53	205,000	530
2011-12-05	58	58	55	57	212,000	570
2011-12-02	82	88	57	59	1,940,000	590
2011-12-01	38	67	38	67	1,527,000	670
2011-11-30	38	38	36	37	30,000	370
2011-11-29	38	38	38	38	2,000	380
2011-11-28	38	38	38	38	21,000	380
2011-11-24	37	37	37	37	1,000	370
2011-11-22	38	38	37	37	6,000	370
2011-11-21	37	37	36	37	8,000	370
2011-11-18	36	36	35	36	53,000	360
2011-11-17	38	38	37	37	8,000	370
2011-11-16	38	38	37	38	22,000	380
2011-11-15	38	39	38	39	6,000	390
2011-11-14	39	39	38	39	16,000	390
2011-11-11	40	40	36	40	70,000	400
2011-11-10	39	40	39	40	11,000	400
2011-11-09	39	39	38	39	18,000	390
2011-11-08	40	40	39	39	34,000	390
2011-11-07	41	41	40	41	25,000	410
2011-11-04	43	43	40	41	84,000	410
2011-11-02	42	43	42	43	16,000	430
2011-11-01	43	43	42	42	20,000	420
2011-10-31	44	44	43	43	27,000	430
2011-10-28	45	45	43	44	15,000	440
2011-10-27	44	44	44	44	28,000	440
2011-10-26	44	45	43	44	58,000	440
2011-10-25	44	45	44	45	2,000	450
2011-10-24	44	45	44	44	11,000	440
2011-10-21	44	45	44	44	14,000	440
2011-10-20	46	46	44	44	29,000	440
2011-10-19	46	46	45	45	4,000	450
2011-10-18	46	47	45	45	69,000	450
2011-10-17	46	46	46	46	12,000	460
2011-10-14	46	46	46	46	13,000	460
2011-10-13	46	46	45	46	36,000	460
2011-10-12	46	46	44	46	43,000	460
2011-10-11	46	46	45	45	49,000	450
2011-10-07	47	48	45	45	98,000	450
2011-10-06	45	48	45	46	33,000	460
2011-10-05	48	48	45	45	38,000	450
2011-10-04	47	49	45	47	47,000	470
2011-10-03	47	49	47	48	6,000	480
2011-09-30	49	50	48	48	60,000	480
2011-09-29	47	54	47	49	103,000	490
2011-09-28	49	49	47	49	50,000	490
2011-09-27	50	50	46	47	27,000	470
2011-09-26	51	51	48	48	30,000	480
2011-09-22	55	55	53	53	14,000	530
2011-09-21	54	55	54	55	12,000	550
2011-09-20	56	56	54	54	15,000	540
2011-09-16	55	56	55	56	15,000	560
2011-09-15	55	58	52	55	66,000	550
2011-09-14	56	56	54	55	16,000	550
2011-09-13	57	57	57	57	4,000	570
2011-09-12	59	59	55	55	13,000	550
2011-09-09	59	59	59	59	3,000	590
2011-09-08	59	60	59	59	14,000	590
2011-09-07	57	58	57	58	13,000	580
2011-09-06	58	58	57	57	6,000	570
2011-09-05	60	61	59	59	25,000	590
2011-09-02	60	61	60	61	4,000	610
2011-09-01	62	64	62	62	10,000	620
2011-08-30	62	63	61	62	16,000	620
2011-08-29	62	62	62	62	1,000	620
2011-08-26	60	60	60	60	3,000	600
2011-08-25	62	62	62	62	1,000	620
2011-08-24	59	59	58	58	2,000	580
2011-08-23	57	58	56	58	8,000	580
2011-08-22	60	60	58	58	8,000	580
2011-08-19	60	61	60	60	25,000	600
2011-08-18	62	63	62	62	9,000	620
2011-08-17	63	63	63	63	9,000	630
2011-08-16	62	64	62	63	14,000	630
2011-08-15	63	63	62	63	5,000	630
2011-08-12	62	62	62	62	4,000	620
2011-08-11	61	63	60	62	25,000	620
2011-08-10	61	62	60	62	44,000	620
2011-08-09	56	58	53	58	59,000	580
2011-08-08	64	64	61	62	27,000	620
2011-08-05	64	66	64	64	14,000	640
2011-08-04	67	69	67	69	17,000	690
2011-08-03	69	70	67	68	13,000	680
2011-08-02	71	71	70	70	10,000	700
2011-08-01	70	71	69	71	23,000	710
2011-07-29	70	70	68	69	24,000	690
2011-07-28	72	72	70	70	33,000	700
2011-07-27	73	73	73	73	6,000	730
2011-07-26	76	76	73	74	64,000	740
2011-07-25	73	76	71	76	158,000	760
2011-07-22	72	73	70	71	86,000	710
2011-07-21	75	77	70	71	312,000	710
2011-07-20	69	75	69	75	181,000	750
2011-07-19	68	71	68	71	70,000	710
2011-07-15	69	69	67	68	55,000	680
2011-07-14	64	70	64	70	297,000	700
2011-07-13	65	66	64	64	25,000	640
2011-07-12	64	64	63	63	5,000	630
2011-07-11	64	65	64	65	37,000	650
2011-07-08	65	66	65	66	21,000	660
2011-07-07	65	65	65	65	4,000	650
2011-07-06	64	65	64	65	10,000	650
2011-07-05	67	67	64	64	27,000	640
2011-07-04	66	66	65	66	37,000	660
2011-07-01	64	65	64	65	26,000	650
2011-06-30	64	65	64	64	6,000	640
2011-06-29	64	64	64	64	16,000	640
2011-06-28	64	64	64	64	5,000	640
2011-06-27	63	64	63	64	3,000	640
2011-06-24	63	63	63	63	15,000	630
2011-06-23	62	63	62	63	7,000	630
2011-06-22	63	63	62	63	20,000	630
2011-06-21	64	64	62	63	29,000	630
2011-06-20	64	64	63	63	13,000	630
2011-06-17	64	64	64	64	10,000	640
2011-06-16	64	64	64	64	7,000	640
2011-06-15	63	64	63	64	16,000	640
2011-06-14	64	64	63	64	13,000	640
2011-06-13	66	66	64	64	14,000	640
2011-06-10	64	67	64	66	25,000	660
2011-06-09	65	65	65	65	1,000	650
2011-06-08	66	66	66	66	1,000	660
2011-06-07	66	67	65	67	22,000	670
2011-06-06	66	67	65	67	8,000	670
2011-06-03	69	69	65	68	20,000	680
2011-06-02	70	70	67	67	6,000	670
2011-06-01	67	70	67	70	51,000	700
2011-05-31	67	67	66	67	6,000	670
2011-05-30	66	69	66	68	14,000	680
2011-05-27	66	66	66	66	1,000	660
2011-05-25	66	67	64	67	5,000	670
2011-05-24	66	66	66	66	1,000	660
2011-05-23	68	68	66	67	11,000	670
2011-05-20	69	69	69	69	1,000	690
2011-05-19	68	68	68	68	1,000	680
2011-05-18	67	68	66	68	13,000	680
2011-05-17	67	68	66	67	13,000	670
2011-05-16	69	70	68	70	13,000	700
2011-05-13	71	72	70	70	25,000	700
2011-05-12	71	72	70	71	57,000	710
2011-05-11	71	72	71	71	37,000	710
2011-05-10	69	70	69	70	14,000	700
2011-05-09	71	71	69	69	23,000	690
2011-05-06	68	70	68	70	3,000	700
2011-05-02	69	70	69	70	7,000	700
2011-04-28	69	69	68	69	30,000	690
2011-04-27	69	70	69	70	7,000	700
2011-04-25	68	68	66	68	21,000	680
2011-04-22	67	68	67	68	8,000	680
2011-04-21	68	69	67	67	23,000	670
2011-04-20	69	69	68	68	30,000	680
2011-04-19	70	70	69	69	11,000	690
2011-04-18	68	70	68	69	17,000	690
2011-04-15	72	72	65	68	79,000	680
2011-04-14	67	72	66	72	24,000	720
2011-04-13	65	67	65	67	12,000	670
2011-04-12	68	68	66	67	8,000	670
2011-04-11	67	68	67	68	6,000	680
2011-04-08	66	68	66	68	20,000	680
2011-04-07	66	67	66	66	5,000	660
2011-04-06	70	70	68	68	27,000	680
2011-04-05	70	71	68	70	60,000	700
2011-04-04	71	74	71	71	33,000	710
2011-04-01	74	74	72	73	52,000	730
2011-03-31	71	73	70	73	29,000	730
2011-03-30	66	78	66	71	234,000	710
2011-03-29	61	66	61	65	68,000	650
2011-03-28	64	64	51	58	42,000	580
2011-03-25	63	64	61	63	34,000	630
2011-03-24	62	62	60	61	32,000	610
2011-03-23	63	63	60	60	36,000	600
2011-03-22	59	62	59	62	44,000	620
2011-03-18	56	56	51	56	14,000	560
2011-03-17	47	52	47	51	47,000	510
2011-03-16	49	58	49	54	29,000	540
2011-03-15	60	60	34	49	80,000	490
2011-03-14	58	61	56	60	34,000	600
2011-03-11	67	68	67	68	6,000	680
2011-03-10	69	69	69	69	2,000	690
2011-03-09	72	72	70	71	12,000	710
2011-03-08	72	72	71	71	24,000	710
2011-03-07	69	73	69	71	17,000	710
2011-03-04	69	70	68	69	29,000	690
2011-03-03	68	69	67	69	8,000	690
2011-03-02	68	68	67	68	12,000	680
2011-03-01	70	71	69	69	17,000	690
2011-02-28	66	70	66	70	49,000	700
2011-02-25	70	70	66	67	22,000	670
2011-02-24	70	70	67	68	26,000	680
2011-02-23	70	70	69	69	17,000	690
2011-02-22	73	73	70	71	80,000	710
2011-02-21	73	74	71	72	27,000	720
2011-02-18	73	74	73	74	18,000	740
2011-02-17	73	74	73	73	21,000	730
2011-02-16	73	74	73	74	7,000	740
2011-02-15	73	74	73	74	5,000	740
2011-02-14	74	75	74	74	5,000	740
2011-02-10	75	75	73	73	5,000	730
2011-02-09	73	74	73	74	14,000	740
2011-02-08	74	74	73	74	38,000	740
2011-02-07	74	75	73	75	35,000	750
2011-02-04	73	79	70	75	264,000	750
2011-02-03	71	71	69	69	23,000	690
2011-02-02	70	70	69	70	37,000	700
2011-02-01	71	71	69	69	23,000	690
2011-01-31	71	72	70	72	16,000	720
2011-01-28	72	72	70	72	35,000	720
2011-01-27	73	73	70	71	28,000	710
2011-01-26	73	73	73	73	1,000	730
2011-01-25	73	74	72	74	14,000	740
2011-01-24	74	74	74	74	4,000	740
2011-01-21	72	74	72	74	43,000	740
2011-01-20	73	73	72	73	8,000	730
2011-01-19	72	73	71	71	20,000	710
2011-01-18	73	73	72	72	36,000	720
2011-01-17	75	75	73	73	22,000	730
2011-01-14	76	76	74	74	23,000	740
2011-01-13	75	75	74	74	16,000	740
2011-01-12	76	76	75	75	12,000	750
2011-01-11	75	76	74	76	26,000	760
2011-01-07	74	74	74	74	11,000	740
2011-01-06	76	76	74	75	57,000	750
2011-01-05	75	76	73	76	27,000	760
2011-01-04	75	77	75	75	11,000	750

分割・併合履歴： [2017-09-27]1株→0.1株