5458 高砂鐵工(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	91	93	90	92	58,000	920
2014-12-29	90	92	90	90	69,000	900
2014-12-26	88	90	87	89	34,000	890
2014-12-25	89	90	88	88	78,000	880
2014-12-24	91	91	89	90	40,000	900
2014-12-22	91	92	90	90	68,000	900
2014-12-19	90	91	90	91	47,000	910
2014-12-18	90	91	89	89	27,000	890
2014-12-17	88	90	88	89	33,000	890
2014-12-16	90	91	88	89	54,000	890
2014-12-15	92	92	90	91	49,000	910
2014-12-12	93	93	91	93	37,000	930
2014-12-11	89	94	89	93	154,000	930
2014-12-10	92	92	89	89	73,000	890
2014-12-09	94	94	91	91	156,000	910
2014-12-08	94	95	93	94	54,000	940
2014-12-05	96	96	93	94	119,000	940
2014-12-04	96	98	95	96	140,000	960
2014-12-03	97	99	96	96	152,000	960
2014-12-02	94	96	94	96	124,000	960
2014-12-01	94	96	93	94	129,000	940
2014-11-28	94	95	94	94	82,000	940
2014-11-27	94	94	92	93	182,000	930
2014-11-26	92	94	91	94	98,000	940
2014-11-25	91	93	91	92	45,000	920
2014-11-21	91	91	90	91	25,000	910
2014-11-20	91	91	91	91	26,000	910
2014-11-19	90	91	90	90	44,000	900
2014-11-18	89	91	89	90	16,000	900
2014-11-17	91	91	89	89	47,000	890
2014-11-14	91	92	91	91	48,000	910
2014-11-13	92	92	91	92	18,000	920
2014-11-12	94	94	92	92	59,000	920
2014-11-11	94	94	93	94	66,000	940
2014-11-10	93	93	92	93	26,000	930
2014-11-07	94	94	92	92	71,000	920
2014-11-06	95	97	92	93	623,000	930
2014-11-05	94	96	94	95	275,000	950
2014-11-04	92	95	89	94	613,000	940
2014-10-31	87	89	87	89	73,000	890
2014-10-30	89	89	86	87	166,000	870
2014-10-29	90	94	89	89	409,000	890
2014-10-28	90	90	90	90	31,000	900
2014-10-27	90	90	89	89	21,000	890
2014-10-24	90	91	90	90	25,000	900
2014-10-23	88	89	88	89	51,000	890
2014-10-22	89	89	88	89	8,000	890
2014-10-21	89	90	86	88	104,000	880
2014-10-20	86	89	86	89	32,000	890
2014-10-17	85	86	84	84	53,000	840
2014-10-16	83	85	83	84	34,000	840
2014-10-15	84	86	84	86	39,000	860
2014-10-14	83	85	82	84	81,000	840
2014-10-10	88	89	84	84	177,000	840
2014-10-09	94	94	89	89	160,000	890
2014-10-08	90	93	90	92	59,000	920
2014-10-07	94	95	93	93	58,000	930
2014-10-06	93	95	93	94	92,000	940
2014-10-03	91	93	91	93	21,000	930
2014-10-02	93	93	89	91	290,000	910
2014-10-01	97	97	95	96	96,000	960
2014-09-30	98	99	97	97	30,000	970
2014-09-29	99	99	98	98	38,000	980
2014-09-26	97	100	97	99	55,000	990
2014-09-25	98	100	98	98	65,000	980
2014-09-24	98	99	97	98	19,000	980
2014-09-22	97	99	97	98	51,000	980
2014-09-19	99	99	97	98	111,000	980
2014-09-18	98	100	98	100	36,000	1,000
2014-09-17	100	100	99	100	31,000	1,000
2014-09-16	99	101	99	101	40,000	1,010
2014-09-12	99	100	98	100	106,000	1,000
2014-09-11	101	101	99	101	52,000	1,010
2014-09-10	102	102	101	102	91,000	1,020
2014-09-09	100	102	100	102	125,000	1,020
2014-09-08	98	99	97	99	64,000	990
2014-09-05	98	98	96	96	87,000	960
2014-09-04	100	100	96	98	192,000	980
2014-09-03	101	102	99	100	163,000	1,000
2014-09-02	103	104	101	103	247,000	1,030
2014-09-01	105	106	102	103	194,000	1,030
2014-08-29	107	107	104	105	267,000	1,050
2014-08-28	105	110	104	107	756,000	1,070
2014-08-27	103	105	100	105	381,000	1,050
2014-08-26	95	105	95	104	1,041,000	1,040
2014-08-25	98	99	95	95	232,000	950
2014-08-22	96	102	95	97	865,000	970
2014-08-21	94	97	92	96	464,000	960
2014-08-20	93	94	93	93	27,000	930
2014-08-19	93	95	92	93	68,000	930
2014-08-18	94	95	92	94	175,000	940
2014-08-15	93	95	92	94	177,000	940
2014-08-14	89	94	88	93	391,000	930
2014-08-13	88	89	87	89	116,000	890
2014-08-12	88	89	88	88	74,000	880
2014-08-11	89	89	88	88	43,000	880
2014-08-08	87	87	86	87	129,000	870
2014-08-07	89	90	87	89	174,000	890
2014-08-06	91	92	88	89	432,000	890
2014-08-05	93	112	91	92	4,224,000	920
2014-08-04	93	94	93	93	68,000	930
2014-08-01	90	93	89	93	107,000	930
2014-07-31	92	95	90	92	271,000	920
2014-07-30	95	95	92	92	108,000	920
2014-07-29	95	96	92	95	135,000	950
2014-07-28	94	95	93	95	86,000	950
2014-07-25	92	93	92	93	82,000	930
2014-07-24	90	94	90	91	241,000	910
2014-07-23	88	89	88	89	52,000	890
2014-07-22	87	88	86	88	54,000	880
2014-07-18	86	88	85	87	68,000	870
2014-07-17	91	91	88	89	75,000	890
2014-07-16	91	92	90	90	77,000	900
2014-07-15	87	92	87	90	219,000	900
2014-07-14	86	88	86	88	61,000	880
2014-07-11	87	87	85	86	89,000	860
2014-07-10	87	89	87	89	85,000	890
2014-07-09	89	90	86	86	216,000	860
2014-07-08	91	95	89	90	515,000	900
2014-07-07	89	93	88	91	384,000	910
2014-07-04	86	88	86	87	125,000	870
2014-07-03	86	87	85	86	54,000	860
2014-07-02	86	86	84	84	140,000	840
2014-07-01	80	86	80	85	187,000	850
2014-06-30	79	80	79	80	39,000	800
2014-06-27	79	80	79	80	24,000	800
2014-06-26	80	81	80	81	19,000	810
2014-06-25	80	80	80	80	12,000	800
2014-06-24	80	81	80	81	18,000	810
2014-06-23	83	83	80	81	53,000	810
2014-06-20	81	82	80	82	35,000	820
2014-06-19	80	83	80	82	94,000	820
2014-06-18	81	81	79	80	73,000	800
2014-06-17	79	81	79	80	44,000	800
2014-06-16	79	80	79	79	18,000	790
2014-06-13	78	80	77	80	66,000	800
2014-06-12	77	78	77	78	20,000	780
2014-06-11	78	78	77	78	20,000	780
2014-06-10	78	79	77	78	21,000	780
2014-06-09	79	80	78	79	22,000	790
2014-06-06	79	79	78	79	21,000	790
2014-06-05	79	79	78	79	22,000	790
2014-06-04	79	79	77	78	77,000	780
2014-06-03	79	79	78	79	16,000	790
2014-06-02	78	80	78	80	55,000	800
2014-05-30	77	77	76	77	12,000	770
2014-05-29	76	77	76	76	18,000	760
2014-05-28	75	76	74	75	24,000	750
2014-05-27	75	76	74	75	65,000	750
2014-05-26	73	75	73	75	55,000	750
2014-05-23	73	73	72	73	8,000	730
2014-05-22	69	72	69	71	62,000	710
2014-05-21	69	69	68	69	100,000	690
2014-05-20	68	70	65	70	213,000	700
2014-05-19	78	78	71	71	123,000	710
2014-05-16	79	80	78	79	44,000	790
2014-05-15	81	81	79	81	75,000	810
2014-05-14	82	83	81	82	50,000	820
2014-05-13	81	83	81	82	18,000	820
2014-05-12	83	84	79	80	144,000	800
2014-05-09	84	84	82	84	106,000	840
2014-05-08	87	88	84	84	95,000	840
2014-05-07	87	92	86	86	277,000	860
2014-05-02	87	88	86	87	34,000	870
2014-05-01	85	88	85	88	26,000	880
2014-04-30	87	87	84	85	73,000	850
2014-04-28	87	88	86	87	16,000	870
2014-04-25	89	90	88	89	67,000	890
2014-04-24	89	89	87	88	54,000	880
2014-04-23	86	89	86	89	34,000	890
2014-04-22	85	87	85	86	62,000	860
2014-04-21	85	86	85	85	43,000	850
2014-04-18	85	86	84	86	27,000	860
2014-04-17	85	85	84	85	29,000	850
2014-04-16	85	86	84	84	65,000	840
2014-04-15	85	85	84	84	14,000	840
2014-04-14	84	85	82	84	39,000	840
2014-04-11	85	85	83	84	58,000	840
2014-04-10	83	88	83	87	45,000	870
2014-04-09	82	84	82	82	24,000	820
2014-04-08	84	84	81	83	144,000	830
2014-04-07	89	89	85	85	38,000	850
2014-04-04	89	90	88	89	22,000	890
2014-04-03	89	90	89	89	32,000	890
2014-04-02	91	92	89	90	66,000	900
2014-04-01	92	93	90	91	66,000	910
2014-03-31	92	92	88	92	68,000	920
2014-03-28	83	94	82	92	139,000	920
2014-03-27	82	86	76	85	169,000	850
2014-03-26	85	85	82	82	31,000	820
2014-03-25	84	84	82	83	19,000	830
2014-03-24	83	84	80	83	119,000	830
2014-03-20	86	86	84	84	70,000	840
2014-03-19	87	87	85	85	32,000	850
2014-03-18	87	87	85	87	24,000	870
2014-03-17	88	88	84	84	59,000	840
2014-03-14	87	90	86	86	76,000	860
2014-03-13	91	93	91	91	59,000	910
2014-03-12	95	95	90	93	129,000	930
2014-03-11	98	98	94	95	75,000	950
2014-03-10	98	98	95	95	146,000	950
2014-03-07	100	102	93	95	874,000	950
2014-03-06	81	103	81	99	2,168,000	990
2014-03-05	79	81	79	80	101,000	800
2014-03-04	76	79	76	78	127,000	780
2014-03-03	82	82	79	80	55,000	800
2014-02-28	85	85	83	84	48,000	840
2014-02-27	84	86	84	86	46,000	860
2014-02-26	83	85	83	84	61,000	840
2014-02-25	82	85	82	83	123,000	830
2014-02-24	81	81	80	81	28,000	810
2014-02-21	78	81	78	81	45,000	810
2014-02-20	80	80	77	78	66,000	780
2014-02-19	79	81	78	81	47,000	810
2014-02-18	77	79	76	79	10,000	790
2014-02-17	76	78	76	77	43,000	770
2014-02-14	78	79	74	75	131,000	750
2014-02-13	80	80	77	79	146,000	790
2014-02-12	83	83	80	81	100,000	810
2014-02-10	85	87	81	81	145,000	810
2014-02-07	83	84	82	84	73,000	840
2014-02-06	76	81	76	81	68,000	810
2014-02-05	78	84	75	77	166,000	770
2014-02-04	71	78	71	76	247,000	760
2014-02-03	86	89	84	84	182,000	840
2014-01-31	95	95	87	91	103,000	910
2014-01-30	94	94	91	93	101,000	930
2014-01-29	94	96	94	96	75,000	960
2014-01-28	91	93	90	93	117,000	930
2014-01-27	91	92	90	91	236,000	910
2014-01-24	92	96	92	96	104,000	960
2014-01-23	96	97	94	94	167,000	940
2014-01-22	100	100	97	97	193,000	970
2014-01-21	102	103	99	99	167,000	990
2014-01-20	101	103	100	101	239,000	1,010
2014-01-17	99	100	98	100	83,000	1,000
2014-01-16	99	100	97	99	187,000	990
2014-01-15	95	98	94	98	319,000	980
2014-01-14	99	100	93	95	391,000	950
2014-01-10	108	110	99	99	1,520,000	990
2014-01-09	97	110	96	103	2,755,000	1,030
2014-01-08	96	97	94	97	390,000	970
2014-01-07	91	97	91	97	576,000	970
2014-01-06	90	92	88	91	127,000	910

分割・併合履歴： [2017-09-27]1株→0.1株