5458 高砂鐵工(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-308081798067,000800
2015-12-297980797927,000790
2015-12-287679747896,000780
2015-12-2575757475112,000750
2015-12-2478787474216,000740
2015-12-228182787887,000780
2015-12-2183837981160,000810
2015-12-188586858549,000850
2015-12-178587848582,000850
2015-12-168586858565,000850
2015-12-158787858544,000850
2015-12-148889868779,000870
2015-12-118890889040,000900
2015-12-108789868759,000870
2015-12-098990878792,000870
2015-12-0892928990160,000900
2015-12-079293919371,000930
2015-12-0492939092143,000920
2015-12-0389948994158,000940
2015-12-029090899047,000900
2015-12-018890889049,000900
2015-11-309090878958,000890
2015-11-279091909021,000900
2015-11-268990889039,000900
2015-11-258990889021,000900
2015-11-248790878869,000880
2015-11-208788878732,000870
2015-11-198889878940,000890
2015-11-188787868617,000860
2015-11-178787868633,000860
2015-11-168788868670,000860
2015-11-138889888832,000880
2015-11-129090898930,000890
2015-11-119292909060,000900
2015-11-109193919149,000910
2015-11-099091899150,000910
2015-11-068790878941,000890
2015-11-058989878747,000870
2015-11-049393888875,000880
2015-11-029191909115,000910
2015-10-3094969191177,000910
2015-10-291001029294276,000940
2015-10-28951039399297,000990
2015-10-279110591971,941,000970
2015-10-269191909059,000900
2015-10-239192909033,000900
2015-10-229191909029,000900
2015-10-218893889053,000900
2015-10-209091888844,000880
2015-10-199090899054,000900
2015-10-169191909025,000900
2015-10-1586938689368,000890
2015-10-148989858599,000850
2015-10-139090878945,000890
2015-10-0987908788103,000880
2015-10-088689868660,000860
2015-10-078587848748,000870
2015-10-068687848452,000840
2015-10-058285828444,000840
2015-10-027981798025,000800
2015-10-018081787963,000790
2015-09-307780778026,000800
2015-09-298182747693,000760
2015-09-287982798226,000820
2015-09-25808080808,000800
2015-09-248282808015,000800
2015-09-188383818141,000810
2015-09-178484818297,000820
2015-09-1688888283168,000830
2015-09-158889878742,000870
2015-09-148990878850,000880
2015-09-118990889024,000900
2015-09-10898986899,000890
2015-09-098590848977,000890
2015-09-088585828326,000830
2015-09-078385838515,000850
2015-09-048989858695,000860
2015-09-0390928690138,000900
2015-09-0284928390172,000900
2015-09-0191938688187,000880
2015-08-319494919269,000920
2015-08-2895979294148,000940
2015-08-2790928890298,000900
2015-08-2677897788441,000880
2015-08-2575846973729,000730
2015-08-2493978085522,000850
2015-08-2110010196100269,0001,000
2015-08-2010510610410467,0001,040
2015-08-1911111110510690,0001,060
2015-08-1810911010810989,0001,090
2015-08-17105108105107104,0001,070
2015-08-14112112106107172,0001,070
2015-08-1311211411211313,0001,130
2015-08-1211411511311327,0001,130
2015-08-1111511511311562,0001,150
2015-08-10117117114115137,0001,150
2015-08-07120120118118127,0001,180
2015-08-06120122118120119,0001,200
2015-08-0511912111912025,0001,200
2015-08-0411811911711926,0001,190
2015-08-0312012011811823,0001,180
2015-07-31124124119120128,0001,200
2015-07-3012312412312321,0001,230
2015-07-2912412412212326,0001,230
2015-07-2812212411912366,0001,230
2015-07-2712412612112386,0001,230
2015-07-2412712712512585,0001,250
2015-07-2312712712512747,0001,270
2015-07-22124129124128234,0001,280
2015-07-2112412512312458,0001,240
2015-07-1712412512412428,0001,240
2015-07-1612312512312541,0001,250
2015-07-1512212312112343,0001,230
2015-07-14120122120121120,0001,210
2015-07-1311711911711961,0001,190
2015-07-1011811911711769,0001,170
2015-07-09119119110118281,0001,180
2015-07-08125125120122136,0001,220
2015-07-0712312512312561,0001,250
2015-07-0612212312012269,0001,220
2015-07-0312612612312467,0001,240
2015-07-02125126124126113,0001,260
2015-07-01125125122125134,0001,250
2015-06-3012312512312376,0001,230
2015-06-29125127123124234,0001,240
2015-06-2613113112913068,0001,300
2015-06-2513013213013050,0001,300
2015-06-24133133129129175,0001,290
2015-06-23130133130132237,0001,320
2015-06-2213013012812993,0001,290
2015-06-19131131127129120,0001,290
2015-06-18127137127131473,0001,310
2015-06-1712912912712788,0001,270
2015-06-16130130128128132,0001,280
2015-06-1512913012913086,0001,300
2015-06-12132132130131122,0001,310
2015-06-1113413413213287,0001,320
2015-06-10129134128134349,0001,340
2015-06-09130131128129287,0001,290
2015-06-0813113113113187,0001,310
2015-06-05133133130131269,0001,310
2015-06-04133135132133307,0001,330
2015-06-03135135131131380,0001,310
2015-06-02136137131134512,0001,340
2015-06-01132135131135403,0001,350
2015-05-291401431351361,160,0001,360
2015-05-2813817713314010,255,0001,400
2015-05-271291421281421,673,0001,420
2015-05-26123132123131776,0001,310
2015-05-25119124119123177,0001,230
2015-05-2211711911711951,0001,190
2015-05-21118120117117146,0001,170
2015-05-2011811811711848,0001,180
2015-05-1911711811711791,0001,170
2015-05-18118118115116157,0001,160
2015-05-1511811911711960,0001,190
2015-05-14116119116119158,0001,190
2015-05-13129130117118403,0001,180
2015-05-1212812912812926,0001,290
2015-05-1112712912612787,0001,270
2015-05-0812512712412691,0001,260
2015-05-0712812812212690,0001,260
2015-05-0112813012712886,0001,280
2015-04-30131131124128230,0001,280
2015-04-28138138134134194,0001,340
2015-04-27136139136137111,0001,370
2015-04-2413613613413583,0001,350
2015-04-23138139134136281,0001,360
2015-04-22140141137138241,0001,380
2015-04-21139143136139905,0001,390
2015-04-20131137131137801,0001,370
2015-04-17130133129132173,0001,320
2015-04-1612913112913199,0001,310
2015-04-1513113112913048,0001,300
2015-04-1412813012713097,0001,300
2015-04-1312812812512893,0001,280
2015-04-1012712812612790,0001,270
2015-04-09131131128128139,0001,280
2015-04-08131136130130451,0001,300
2015-04-07129130128130100,0001,300
2015-04-06128130124130160,0001,300
2015-04-03123133123126683,0001,260
2015-04-0212012312012286,0001,220
2015-04-01119120117120113,0001,200
2015-03-3112012211912087,0001,200
2015-03-3011912111812061,0001,200
2015-03-27120123118121207,0001,210
2015-03-26125125121121222,0001,210
2015-03-25126127124126181,0001,260
2015-03-2412712912612876,0001,280
2015-03-2312812912612876,0001,280
2015-03-20129129125128243,0001,280
2015-03-19131132128129153,0001,290
2015-03-1812813012813092,0001,300
2015-03-17130130128129146,0001,290
2015-03-16129130128130142,0001,300
2015-03-13134134128129397,0001,290
2015-03-12129134128132326,0001,320
2015-03-11130130126127369,0001,270
2015-03-101251371231301,270,0001,300
2015-03-09126129125125178,0001,250
2015-03-06134135127127408,0001,270
2015-03-05134138130131787,0001,310
2015-03-041261421261382,546,0001,380
2015-03-03128128125125411,0001,250
2015-03-02125130123129493,0001,290
2015-02-27131133124128942,0001,280
2015-02-261351351281311,114,0001,310
2015-02-251391541351362,085,0001,360
2015-02-241451481331424,077,0001,420
2015-02-2311716311416017,314,0001,600
2015-02-201101401081134,706,0001,130
2015-02-191081151061092,055,0001,090
2015-02-18105108104108696,0001,080
2015-02-1710610610410592,0001,050
2015-02-16105106103106372,0001,060
2015-02-13105105104105148,0001,050
2015-02-12107107104105185,0001,050
2015-02-10107108105107177,0001,070
2015-02-09107108102107246,0001,070
2015-02-06100106100105289,0001,050
2015-02-059810097100170,0001,000
2015-02-04991009898124,000980
2015-02-03991009798237,000980
2015-02-0210010199100239,0001,000
2015-01-301051079798574,000980
2015-01-29109110103105487,0001,050
2015-01-28109112106110688,0001,100
2015-01-271061131031131,206,0001,130
2015-01-269710296100467,0001,000
2015-01-2310412294975,717,000970
2015-01-229510195100584,0001,000
2015-01-2191969195123,000950
2015-01-209293929250,000920
2015-01-199091909132,000910
2015-01-168990899025,000900
2015-01-158890889058,000900
2015-01-149191898942,000890
2015-01-139091909113,000910
2015-01-099292919246,000920
2015-01-08919291928,000920
2015-01-078991899129,000910
2015-01-069191909023,000900
2015-01-059393919240,000920

分割・併合履歴 : [2017-09-27]1株→0.1株