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