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