5458 高砂鐵工(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 90 | 90 | 88 | 90 | 66,000 | 900 |
| 2013-12-27 | 88 | 89 | 87 | 89 | 72,000 | 890 |
| 2013-12-26 | 85 | 88 | 85 | 88 | 54,000 | 880 |
| 2013-12-25 | 85 | 86 | 83 | 85 | 154,000 | 850 |
| 2013-12-24 | 88 | 89 | 85 | 86 | 211,000 | 860 |
| 2013-12-20 | 89 | 90 | 88 | 89 | 65,000 | 890 |
| 2013-12-19 | 90 | 90 | 88 | 89 | 260,000 | 890 |
| 2013-12-18 | 91 | 93 | 88 | 89 | 739,000 | 890 |
| 2013-12-17 | 89 | 93 | 88 | 93 | 1,165,000 | 930 |
| 2013-12-16 | 85 | 89 | 85 | 89 | 289,000 | 890 |
| 2013-12-13 | 83 | 86 | 83 | 86 | 142,000 | 860 |
| 2013-12-12 | 87 | 87 | 82 | 84 | 251,000 | 840 |
| 2013-12-11 | 87 | 87 | 86 | 87 | 35,000 | 870 |
| 2013-12-10 | 87 | 90 | 87 | 87 | 157,000 | 870 |
| 2013-12-09 | 88 | 88 | 86 | 88 | 120,000 | 880 |
| 2013-12-06 | 88 | 90 | 87 | 88 | 130,000 | 880 |
| 2013-12-05 | 87 | 89 | 87 | 89 | 139,000 | 890 |
| 2013-12-04 | 88 | 89 | 86 | 88 | 211,000 | 880 |
| 2013-12-03 | 95 | 95 | 87 | 88 | 624,000 | 880 |
| 2013-12-02 | 93 | 96 | 93 | 95 | 552,000 | 950 |
| 2013-11-29 | 89 | 93 | 88 | 93 | 639,000 | 930 |
| 2013-11-28 | 88 | 90 | 86 | 90 | 413,000 | 900 |
| 2013-11-27 | 85 | 88 | 85 | 88 | 252,000 | 880 |
| 2013-11-26 | 86 | 87 | 83 | 87 | 203,000 | 870 |
| 2013-11-25 | 83 | 86 | 83 | 86 | 140,000 | 860 |
| 2013-11-22 | 84 | 84 | 82 | 82 | 57,000 | 820 |
| 2013-11-21 | 81 | 84 | 81 | 84 | 303,000 | 840 |
| 2013-11-20 | 79 | 89 | 79 | 85 | 1,320,000 | 850 |
| 2013-11-19 | 79 | 79 | 78 | 79 | 66,000 | 790 |
| 2013-11-18 | 80 | 80 | 79 | 79 | 113,000 | 790 |
| 2013-11-15 | 82 | 82 | 79 | 80 | 217,000 | 800 |
| 2013-11-14 | 79 | 82 | 79 | 82 | 217,000 | 820 |
| 2013-11-13 | 77 | 78 | 76 | 78 | 142,000 | 780 |
| 2013-11-12 | 76 | 77 | 75 | 77 | 143,000 | 770 |
| 2013-11-11 | 78 | 78 | 75 | 76 | 138,000 | 760 |
| 2013-11-08 | 76 | 77 | 75 | 76 | 154,000 | 760 |
| 2013-11-07 | 77 | 79 | 77 | 78 | 144,000 | 780 |
| 2013-11-06 | 78 | 81 | 76 | 79 | 323,000 | 790 |
| 2013-11-05 | 80 | 84 | 76 | 76 | 540,000 | 760 |
| 2013-11-01 | 77 | 80 | 75 | 75 | 531,000 | 750 |
| 2013-10-31 | 86 | 87 | 80 | 80 | 671,000 | 800 |
| 2013-10-30 | 88 | 89 | 82 | 86 | 2,539,000 | 860 |
| 2013-10-29 | 75 | 102 | 72 | 92 | 6,623,000 | 920 |
| 2013-10-28 | 72 | 73 | 70 | 72 | 121,000 | 720 |
| 2013-10-25 | 72 | 73 | 69 | 71 | 212,000 | 710 |
| 2013-10-24 | 67 | 74 | 67 | 73 | 243,000 | 730 |
| 2013-10-23 | 70 | 71 | 67 | 68 | 184,000 | 680 |
| 2013-10-22 | 67 | 70 | 67 | 70 | 96,000 | 700 |
| 2013-10-21 | 64 | 67 | 64 | 67 | 134,000 | 670 |
| 2013-10-18 | 65 | 66 | 64 | 65 | 40,000 | 650 |
| 2013-10-17 | 65 | 66 | 64 | 65 | 41,000 | 650 |
| 2013-10-16 | 64 | 64 | 63 | 64 | 11,000 | 640 |
| 2013-10-15 | 66 | 66 | 63 | 65 | 69,000 | 650 |
| 2013-10-11 | 65 | 65 | 64 | 64 | 52,000 | 640 |
| 2013-10-10 | 62 | 64 | 62 | 64 | 52,000 | 640 |
| 2013-10-09 | 63 | 63 | 60 | 63 | 75,000 | 630 |
| 2013-10-08 | 62 | 63 | 61 | 63 | 61,000 | 630 |
| 2013-10-07 | 65 | 65 | 63 | 63 | 80,000 | 630 |
| 2013-10-04 | 66 | 66 | 64 | 65 | 54,000 | 650 |
| 2013-10-03 | 68 | 68 | 64 | 67 | 134,000 | 670 |
| 2013-10-02 | 72 | 72 | 66 | 68 | 234,000 | 680 |
| 2013-10-01 | 71 | 74 | 70 | 72 | 355,000 | 720 |
| 2013-09-30 | 69 | 77 | 68 | 69 | 885,000 | 690 |
| 2013-09-27 | 65 | 70 | 65 | 65 | 342,000 | 650 |
| 2013-09-26 | 64 | 64 | 60 | 64 | 398,000 | 640 |
| 2013-09-25 | 68 | 86 | 64 | 64 | 2,842,000 | 640 |
| 2013-09-24 | 63 | 67 | 62 | 67 | 208,000 | 670 |
| 2013-09-20 | 63 | 64 | 61 | 64 | 97,000 | 640 |
| 2013-09-19 | 63 | 63 | 60 | 63 | 109,000 | 630 |
| 2013-09-18 | 63 | 64 | 61 | 62 | 116,000 | 620 |
| 2013-09-17 | 59 | 64 | 59 | 63 | 219,000 | 630 |
| 2013-09-13 | 58 | 59 | 57 | 57 | 43,000 | 570 |
| 2013-09-12 | 58 | 58 | 56 | 57 | 69,000 | 570 |
| 2013-09-11 | 62 | 65 | 57 | 59 | 580,000 | 590 |
| 2013-09-10 | 53 | 57 | 52 | 57 | 164,000 | 570 |
| 2013-09-09 | 52 | 53 | 52 | 52 | 9,000 | 520 |
| 2013-09-06 | 52 | 53 | 51 | 51 | 12,000 | 510 |
| 2013-09-05 | 52 | 52 | 52 | 52 | 28,000 | 520 |
| 2013-09-04 | 52 | 52 | 52 | 52 | 28,000 | 520 |
| 2013-09-03 | 51 | 53 | 51 | 51 | 63,000 | 510 |
| 2013-09-02 | 50 | 50 | 50 | 50 | 19,000 | 500 |
| 2013-08-30 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2013-08-29 | 50 | 51 | 50 | 50 | 49,000 | 500 |
| 2013-08-28 | 51 | 51 | 50 | 50 | 53,000 | 500 |
| 2013-08-27 | 53 | 53 | 52 | 52 | 32,000 | 520 |
| 2013-08-26 | 52 | 53 | 52 | 53 | 25,000 | 530 |
| 2013-08-23 | 53 | 54 | 53 | 53 | 40,000 | 530 |
| 2013-08-22 | 52 | 53 | 52 | 53 | 31,000 | 530 |
| 2013-08-21 | 53 | 53 | 53 | 53 | 15,000 | 530 |
| 2013-08-20 | 54 | 54 | 53 | 53 | 115,000 | 530 |
| 2013-08-19 | 55 | 56 | 54 | 55 | 25,000 | 550 |
| 2013-08-16 | 54 | 55 | 54 | 55 | 8,000 | 550 |
| 2013-08-15 | 54 | 55 | 54 | 55 | 10,000 | 550 |
| 2013-08-14 | 54 | 55 | 54 | 55 | 9,000 | 550 |
| 2013-08-13 | 54 | 55 | 54 | 55 | 21,000 | 550 |
| 2013-08-12 | 55 | 55 | 53 | 54 | 44,000 | 540 |
| 2013-08-09 | 54 | 56 | 54 | 55 | 75,000 | 550 |
| 2013-08-08 | 55 | 56 | 54 | 54 | 11,000 | 540 |
| 2013-08-07 | 55 | 56 | 55 | 55 | 67,000 | 550 |
| 2013-08-06 | 56 | 56 | 55 | 55 | 8,000 | 550 |
| 2013-08-05 | 56 | 57 | 56 | 56 | 10,000 | 560 |
| 2013-08-02 | 55 | 56 | 55 | 56 | 23,000 | 560 |
| 2013-08-01 | 55 | 55 | 55 | 55 | 15,000 | 550 |
| 2013-07-31 | 55 | 57 | 55 | 56 | 12,000 | 560 |
| 2013-07-30 | 53 | 56 | 53 | 56 | 41,000 | 560 |
| 2013-07-29 | 56 | 57 | 53 | 54 | 78,000 | 540 |
| 2013-07-26 | 55 | 56 | 55 | 56 | 30,000 | 560 |
| 2013-07-25 | 56 | 58 | 56 | 56 | 64,000 | 560 |
| 2013-07-24 | 56 | 57 | 55 | 55 | 32,000 | 550 |
| 2013-07-23 | 55 | 57 | 55 | 57 | 36,000 | 570 |
| 2013-07-22 | 56 | 56 | 55 | 55 | 28,000 | 550 |
| 2013-07-19 | 57 | 58 | 55 | 56 | 47,000 | 560 |
| 2013-07-18 | 56 | 57 | 56 | 57 | 29,000 | 570 |
| 2013-07-17 | 56 | 56 | 55 | 55 | 22,000 | 550 |
| 2013-07-16 | 57 | 58 | 56 | 56 | 51,000 | 560 |
| 2013-07-12 | 55 | 57 | 55 | 57 | 44,000 | 570 |
| 2013-07-11 | 55 | 56 | 55 | 55 | 38,000 | 550 |
| 2013-07-10 | 56 | 56 | 54 | 55 | 267,000 | 550 |
| 2013-07-09 | 56 | 57 | 56 | 56 | 77,000 | 560 |
| 2013-07-08 | 58 | 59 | 55 | 56 | 65,000 | 560 |
| 2013-07-05 | 56 | 58 | 56 | 58 | 55,000 | 580 |
| 2013-07-04 | 56 | 57 | 56 | 56 | 20,000 | 560 |
| 2013-07-03 | 56 | 56 | 55 | 55 | 11,000 | 550 |
| 2013-07-02 | 55 | 57 | 55 | 57 | 72,000 | 570 |
| 2013-07-01 | 54 | 55 | 51 | 54 | 67,000 | 540 |
| 2013-06-28 | 53 | 54 | 53 | 54 | 29,000 | 540 |
| 2013-06-27 | 52 | 52 | 50 | 52 | 90,000 | 520 |
| 2013-06-26 | 53 | 54 | 51 | 51 | 105,000 | 510 |
| 2013-06-25 | 55 | 55 | 52 | 52 | 145,000 | 520 |
| 2013-06-24 | 57 | 57 | 54 | 54 | 54,000 | 540 |
| 2013-06-21 | 55 | 57 | 55 | 57 | 57,000 | 570 |
| 2013-06-20 | 59 | 59 | 58 | 58 | 23,000 | 580 |
| 2013-06-19 | 60 | 61 | 58 | 59 | 55,000 | 590 |
| 2013-06-18 | 60 | 60 | 58 | 59 | 18,000 | 590 |
| 2013-06-17 | 58 | 59 | 58 | 59 | 16,000 | 590 |
| 2013-06-14 | 58 | 59 | 57 | 59 | 32,000 | 590 |
| 2013-06-13 | 60 | 60 | 56 | 57 | 46,000 | 570 |
| 2013-06-12 | 57 | 61 | 57 | 60 | 37,000 | 600 |
| 2013-06-11 | 59 | 62 | 59 | 60 | 118,000 | 600 |
| 2013-06-10 | 56 | 57 | 56 | 57 | 35,000 | 570 |
| 2013-06-07 | 55 | 55 | 51 | 54 | 144,000 | 540 |
| 2013-06-06 | 59 | 59 | 56 | 57 | 99,000 | 570 |
| 2013-06-05 | 61 | 62 | 60 | 60 | 81,000 | 600 |
| 2013-06-04 | 61 | 62 | 60 | 61 | 90,000 | 610 |
| 2013-06-03 | 60 | 61 | 60 | 61 | 29,000 | 610 |
| 2013-05-31 | 60 | 61 | 60 | 60 | 39,000 | 600 |
| 2013-05-30 | 61 | 62 | 60 | 60 | 58,000 | 600 |
| 2013-05-29 | 60 | 63 | 59 | 63 | 157,000 | 630 |
| 2013-05-28 | 60 | 61 | 60 | 60 | 58,000 | 600 |
| 2013-05-27 | 60 | 62 | 60 | 60 | 66,000 | 600 |
| 2013-05-24 | 62 | 64 | 60 | 62 | 170,000 | 620 |
| 2013-05-23 | 68 | 68 | 61 | 62 | 252,000 | 620 |
| 2013-05-22 | 68 | 69 | 67 | 68 | 471,000 | 680 |
| 2013-05-21 | 64 | 68 | 63 | 68 | 323,000 | 680 |
| 2013-05-20 | 64 | 64 | 63 | 64 | 82,000 | 640 |
| 2013-05-17 | 60 | 64 | 60 | 63 | 164,000 | 630 |
| 2013-05-16 | 64 | 64 | 59 | 61 | 317,000 | 610 |
| 2013-05-15 | 67 | 69 | 65 | 65 | 284,000 | 650 |
| 2013-05-14 | 69 | 69 | 65 | 69 | 298,000 | 690 |
| 2013-05-13 | 66 | 70 | 63 | 69 | 639,000 | 690 |
| 2013-05-10 | 65 | 66 | 64 | 65 | 228,000 | 650 |
| 2013-05-09 | 63 | 65 | 62 | 65 | 254,000 | 650 |
| 2013-05-08 | 63 | 64 | 62 | 63 | 177,000 | 630 |
| 2013-05-07 | 61 | 64 | 60 | 63 | 142,000 | 630 |
| 2013-05-02 | 59 | 61 | 59 | 59 | 51,000 | 590 |
| 2013-05-01 | 59 | 60 | 59 | 60 | 68,000 | 600 |
| 2013-04-30 | 59 | 60 | 58 | 58 | 104,000 | 580 |
| 2013-04-26 | 60 | 61 | 59 | 60 | 64,000 | 600 |
| 2013-04-25 | 60 | 60 | 59 | 60 | 33,000 | 600 |
| 2013-04-24 | 60 | 62 | 59 | 60 | 128,000 | 600 |
| 2013-04-23 | 58 | 59 | 57 | 59 | 108,000 | 590 |
| 2013-04-22 | 58 | 59 | 58 | 58 | 39,000 | 580 |
| 2013-04-19 | 57 | 58 | 56 | 58 | 60,000 | 580 |
| 2013-04-18 | 56 | 57 | 56 | 57 | 27,000 | 570 |
| 2013-04-17 | 57 | 57 | 56 | 57 | 24,000 | 570 |
| 2013-04-16 | 56 | 56 | 54 | 56 | 113,000 | 560 |
| 2013-04-15 | 58 | 59 | 56 | 56 | 93,000 | 560 |
| 2013-04-12 | 61 | 62 | 58 | 59 | 156,000 | 590 |
| 2013-04-11 | 60 | 61 | 59 | 60 | 185,000 | 600 |
| 2013-04-10 | 57 | 58 | 56 | 58 | 127,000 | 580 |
| 2013-04-09 | 58 | 58 | 57 | 57 | 125,000 | 570 |
| 2013-04-08 | 56 | 57 | 56 | 56 | 26,000 | 560 |
| 2013-04-05 | 54 | 57 | 54 | 56 | 85,000 | 560 |
| 2013-04-04 | 53 | 54 | 52 | 53 | 44,000 | 530 |
| 2013-04-03 | 54 | 54 | 53 | 53 | 24,000 | 530 |
| 2013-04-02 | 53 | 54 | 52 | 53 | 58,000 | 530 |
| 2013-04-01 | 56 | 57 | 53 | 54 | 107,000 | 540 |
| 2013-03-29 | 57 | 57 | 56 | 56 | 20,000 | 560 |
| 2013-03-28 | 57 | 57 | 56 | 56 | 71,000 | 560 |
| 2013-03-27 | 57 | 57 | 56 | 56 | 18,000 | 560 |
| 2013-03-26 | 56 | 57 | 55 | 56 | 77,000 | 560 |
| 2013-03-25 | 57 | 58 | 57 | 57 | 72,000 | 570 |
| 2013-03-22 | 58 | 58 | 57 | 57 | 50,000 | 570 |
| 2013-03-21 | 59 | 59 | 58 | 58 | 83,000 | 580 |
| 2013-03-19 | 59 | 59 | 57 | 58 | 68,000 | 580 |
| 2013-03-18 | 59 | 59 | 58 | 59 | 56,000 | 590 |
| 2013-03-15 | 60 | 61 | 60 | 60 | 42,000 | 600 |
| 2013-03-14 | 59 | 60 | 59 | 60 | 29,000 | 600 |
| 2013-03-13 | 60 | 61 | 58 | 58 | 152,000 | 580 |
| 2013-03-12 | 59 | 66 | 59 | 61 | 478,000 | 610 |
| 2013-03-11 | 58 | 60 | 58 | 59 | 62,000 | 590 |
| 2013-03-08 | 59 | 60 | 58 | 58 | 36,000 | 580 |
| 2013-03-07 | 60 | 60 | 58 | 58 | 19,000 | 580 |
| 2013-03-06 | 59 | 60 | 59 | 59 | 13,000 | 590 |
| 2013-03-05 | 59 | 60 | 59 | 59 | 26,000 | 590 |
| 2013-03-04 | 59 | 59 | 58 | 58 | 50,000 | 580 |
| 2013-03-01 | 59 | 59 | 58 | 58 | 13,000 | 580 |
| 2013-02-28 | 59 | 60 | 58 | 59 | 43,000 | 590 |
| 2013-02-27 | 57 | 59 | 57 | 59 | 21,000 | 590 |
| 2013-02-26 | 58 | 58 | 56 | 57 | 52,000 | 570 |
| 2013-02-25 | 56 | 59 | 56 | 59 | 47,000 | 590 |
| 2013-02-22 | 57 | 59 | 56 | 56 | 116,000 | 560 |
| 2013-02-21 | 56 | 57 | 55 | 56 | 35,000 | 560 |
| 2013-02-20 | 56 | 57 | 56 | 57 | 67,000 | 570 |
| 2013-02-19 | 57 | 58 | 57 | 58 | 22,000 | 580 |
| 2013-02-18 | 55 | 57 | 54 | 57 | 41,000 | 570 |
| 2013-02-15 | 56 | 56 | 48 | 54 | 168,000 | 540 |
| 2013-02-14 | 56 | 57 | 54 | 56 | 88,000 | 560 |
| 2013-02-13 | 61 | 61 | 57 | 57 | 107,000 | 570 |
| 2013-02-12 | 62 | 63 | 61 | 62 | 51,000 | 620 |
| 2013-02-08 | 65 | 65 | 60 | 62 | 240,000 | 620 |
| 2013-02-07 | 66 | 66 | 64 | 65 | 64,000 | 650 |
| 2013-02-06 | 65 | 67 | 64 | 66 | 224,000 | 660 |
| 2013-02-05 | 64 | 65 | 63 | 65 | 159,000 | 650 |
| 2013-02-04 | 63 | 65 | 62 | 65 | 199,000 | 650 |
| 2013-02-01 | 61 | 63 | 61 | 63 | 86,000 | 630 |
| 2013-01-31 | 63 | 63 | 61 | 61 | 84,000 | 610 |
| 2013-01-30 | 63 | 63 | 62 | 63 | 57,000 | 630 |
| 2013-01-29 | 62 | 63 | 62 | 62 | 28,000 | 620 |
| 2013-01-28 | 63 | 64 | 62 | 62 | 65,000 | 620 |
| 2013-01-25 | 62 | 63 | 61 | 63 | 83,000 | 630 |
| 2013-01-24 | 61 | 61 | 59 | 61 | 116,000 | 610 |
| 2013-01-23 | 64 | 64 | 60 | 61 | 223,000 | 610 |
| 2013-01-22 | 63 | 65 | 63 | 64 | 153,000 | 640 |
| 2013-01-21 | 64 | 64 | 61 | 63 | 133,000 | 630 |
| 2013-01-18 | 62 | 63 | 61 | 63 | 193,000 | 630 |
| 2013-01-17 | 62 | 63 | 60 | 60 | 112,000 | 600 |
| 2013-01-16 | 65 | 67 | 62 | 62 | 182,000 | 620 |
| 2013-01-15 | 66 | 66 | 65 | 66 | 149,000 | 660 |
| 2013-01-11 | 68 | 68 | 65 | 66 | 234,000 | 660 |
| 2013-01-10 | 62 | 69 | 62 | 69 | 232,000 | 690 |
| 2013-01-09 | 62 | 63 | 60 | 61 | 293,000 | 610 |
| 2013-01-08 | 63 | 64 | 62 | 64 | 178,000 | 640 |
| 2013-01-07 | 59 | 64 | 59 | 63 | 269,000 | 630 |
| 2013-01-04 | 57 | 59 | 56 | 59 | 137,000 | 590 |
分割・併合履歴 ： [2017-09-27]1株→0.1株