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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 80 | 81 | 79 | 80 | 67,000 | 800 |
| 2015-12-29 | 79 | 80 | 79 | 79 | 27,000 | 790 |
| 2015-12-28 | 76 | 79 | 74 | 78 | 96,000 | 780 |
| 2015-12-25 | 75 | 75 | 74 | 75 | 112,000 | 750 |
| 2015-12-24 | 78 | 78 | 74 | 74 | 216,000 | 740 |
| 2015-12-22 | 81 | 82 | 78 | 78 | 87,000 | 780 |
| 2015-12-21 | 83 | 83 | 79 | 81 | 160,000 | 810 |
| 2015-12-18 | 85 | 86 | 85 | 85 | 49,000 | 850 |
| 2015-12-17 | 85 | 87 | 84 | 85 | 82,000 | 850 |
| 2015-12-16 | 85 | 86 | 85 | 85 | 65,000 | 850 |
| 2015-12-15 | 87 | 87 | 85 | 85 | 44,000 | 850 |
| 2015-12-14 | 88 | 89 | 86 | 87 | 79,000 | 870 |
| 2015-12-11 | 88 | 90 | 88 | 90 | 40,000 | 900 |
| 2015-12-10 | 87 | 89 | 86 | 87 | 59,000 | 870 |
| 2015-12-09 | 89 | 90 | 87 | 87 | 92,000 | 870 |
| 2015-12-08 | 92 | 92 | 89 | 90 | 160,000 | 900 |
| 2015-12-07 | 92 | 93 | 91 | 93 | 71,000 | 930 |
| 2015-12-04 | 92 | 93 | 90 | 92 | 143,000 | 920 |
| 2015-12-03 | 89 | 94 | 89 | 94 | 158,000 | 940 |
| 2015-12-02 | 90 | 90 | 89 | 90 | 47,000 | 900 |
| 2015-12-01 | 88 | 90 | 88 | 90 | 49,000 | 900 |
| 2015-11-30 | 90 | 90 | 87 | 89 | 58,000 | 890 |
| 2015-11-27 | 90 | 91 | 90 | 90 | 21,000 | 900 |
| 2015-11-26 | 89 | 90 | 88 | 90 | 39,000 | 900 |
| 2015-11-25 | 89 | 90 | 88 | 90 | 21,000 | 900 |
| 2015-11-24 | 87 | 90 | 87 | 88 | 69,000 | 880 |
| 2015-11-20 | 87 | 88 | 87 | 87 | 32,000 | 870 |
| 2015-11-19 | 88 | 89 | 87 | 89 | 40,000 | 890 |
| 2015-11-18 | 87 | 87 | 86 | 86 | 17,000 | 860 |
| 2015-11-17 | 87 | 87 | 86 | 86 | 33,000 | 860 |
| 2015-11-16 | 87 | 88 | 86 | 86 | 70,000 | 860 |
| 2015-11-13 | 88 | 89 | 88 | 88 | 32,000 | 880 |
| 2015-11-12 | 90 | 90 | 89 | 89 | 30,000 | 890 |
| 2015-11-11 | 92 | 92 | 90 | 90 | 60,000 | 900 |
| 2015-11-10 | 91 | 93 | 91 | 91 | 49,000 | 910 |
| 2015-11-09 | 90 | 91 | 89 | 91 | 50,000 | 910 |
| 2015-11-06 | 87 | 90 | 87 | 89 | 41,000 | 890 |
| 2015-11-05 | 89 | 89 | 87 | 87 | 47,000 | 870 |
| 2015-11-04 | 93 | 93 | 88 | 88 | 75,000 | 880 |
| 2015-11-02 | 91 | 91 | 90 | 91 | 15,000 | 910 |
| 2015-10-30 | 94 | 96 | 91 | 91 | 177,000 | 910 |
| 2015-10-29 | 100 | 102 | 92 | 94 | 276,000 | 940 |
| 2015-10-28 | 95 | 103 | 93 | 99 | 297,000 | 990 |
| 2015-10-27 | 91 | 105 | 91 | 97 | 1,941,000 | 970 |
| 2015-10-26 | 91 | 91 | 90 | 90 | 59,000 | 900 |
| 2015-10-23 | 91 | 92 | 90 | 90 | 33,000 | 900 |
| 2015-10-22 | 91 | 91 | 90 | 90 | 29,000 | 900 |
| 2015-10-21 | 88 | 93 | 88 | 90 | 53,000 | 900 |
| 2015-10-20 | 90 | 91 | 88 | 88 | 44,000 | 880 |
| 2015-10-19 | 90 | 90 | 89 | 90 | 54,000 | 900 |
| 2015-10-16 | 91 | 91 | 90 | 90 | 25,000 | 900 |
| 2015-10-15 | 86 | 93 | 86 | 89 | 368,000 | 890 |
| 2015-10-14 | 89 | 89 | 85 | 85 | 99,000 | 850 |
| 2015-10-13 | 90 | 90 | 87 | 89 | 45,000 | 890 |
| 2015-10-09 | 87 | 90 | 87 | 88 | 103,000 | 880 |
| 2015-10-08 | 86 | 89 | 86 | 86 | 60,000 | 860 |
| 2015-10-07 | 85 | 87 | 84 | 87 | 48,000 | 870 |
| 2015-10-06 | 86 | 87 | 84 | 84 | 52,000 | 840 |
| 2015-10-05 | 82 | 85 | 82 | 84 | 44,000 | 840 |
| 2015-10-02 | 79 | 81 | 79 | 80 | 25,000 | 800 |
| 2015-10-01 | 80 | 81 | 78 | 79 | 63,000 | 790 |
| 2015-09-30 | 77 | 80 | 77 | 80 | 26,000 | 800 |
| 2015-09-29 | 81 | 82 | 74 | 76 | 93,000 | 760 |
| 2015-09-28 | 79 | 82 | 79 | 82 | 26,000 | 820 |
| 2015-09-25 | 80 | 80 | 80 | 80 | 8,000 | 800 |
| 2015-09-24 | 82 | 82 | 80 | 80 | 15,000 | 800 |
| 2015-09-18 | 83 | 83 | 81 | 81 | 41,000 | 810 |
| 2015-09-17 | 84 | 84 | 81 | 82 | 97,000 | 820 |
| 2015-09-16 | 88 | 88 | 82 | 83 | 168,000 | 830 |
| 2015-09-15 | 88 | 89 | 87 | 87 | 42,000 | 870 |
| 2015-09-14 | 89 | 90 | 87 | 88 | 50,000 | 880 |
| 2015-09-11 | 89 | 90 | 88 | 90 | 24,000 | 900 |
| 2015-09-10 | 89 | 89 | 86 | 89 | 9,000 | 890 |
| 2015-09-09 | 85 | 90 | 84 | 89 | 77,000 | 890 |
| 2015-09-08 | 85 | 85 | 82 | 83 | 26,000 | 830 |
| 2015-09-07 | 83 | 85 | 83 | 85 | 15,000 | 850 |
| 2015-09-04 | 89 | 89 | 85 | 86 | 95,000 | 860 |
| 2015-09-03 | 90 | 92 | 86 | 90 | 138,000 | 900 |
| 2015-09-02 | 84 | 92 | 83 | 90 | 172,000 | 900 |
| 2015-09-01 | 91 | 93 | 86 | 88 | 187,000 | 880 |
| 2015-08-31 | 94 | 94 | 91 | 92 | 69,000 | 920 |
| 2015-08-28 | 95 | 97 | 92 | 94 | 148,000 | 940 |
| 2015-08-27 | 90 | 92 | 88 | 90 | 298,000 | 900 |
| 2015-08-26 | 77 | 89 | 77 | 88 | 441,000 | 880 |
| 2015-08-25 | 75 | 84 | 69 | 73 | 729,000 | 730 |
| 2015-08-24 | 93 | 97 | 80 | 85 | 522,000 | 850 |
| 2015-08-21 | 100 | 101 | 96 | 100 | 269,000 | 1,000 |
| 2015-08-20 | 105 | 106 | 104 | 104 | 67,000 | 1,040 |
| 2015-08-19 | 111 | 111 | 105 | 106 | 90,000 | 1,060 |
| 2015-08-18 | 109 | 110 | 108 | 109 | 89,000 | 1,090 |
| 2015-08-17 | 105 | 108 | 105 | 107 | 104,000 | 1,070 |
| 2015-08-14 | 112 | 112 | 106 | 107 | 172,000 | 1,070 |
| 2015-08-13 | 112 | 114 | 112 | 113 | 13,000 | 1,130 |
| 2015-08-12 | 114 | 115 | 113 | 113 | 27,000 | 1,130 |
| 2015-08-11 | 115 | 115 | 113 | 115 | 62,000 | 1,150 |
| 2015-08-10 | 117 | 117 | 114 | 115 | 137,000 | 1,150 |
| 2015-08-07 | 120 | 120 | 118 | 118 | 127,000 | 1,180 |
| 2015-08-06 | 120 | 122 | 118 | 120 | 119,000 | 1,200 |
| 2015-08-05 | 119 | 121 | 119 | 120 | 25,000 | 1,200 |
| 2015-08-04 | 118 | 119 | 117 | 119 | 26,000 | 1,190 |
| 2015-08-03 | 120 | 120 | 118 | 118 | 23,000 | 1,180 |
| 2015-07-31 | 124 | 124 | 119 | 120 | 128,000 | 1,200 |
| 2015-07-30 | 123 | 124 | 123 | 123 | 21,000 | 1,230 |
| 2015-07-29 | 124 | 124 | 122 | 123 | 26,000 | 1,230 |
| 2015-07-28 | 122 | 124 | 119 | 123 | 66,000 | 1,230 |
| 2015-07-27 | 124 | 126 | 121 | 123 | 86,000 | 1,230 |
| 2015-07-24 | 127 | 127 | 125 | 125 | 85,000 | 1,250 |
| 2015-07-23 | 127 | 127 | 125 | 127 | 47,000 | 1,270 |
| 2015-07-22 | 124 | 129 | 124 | 128 | 234,000 | 1,280 |
| 2015-07-21 | 124 | 125 | 123 | 124 | 58,000 | 1,240 |
| 2015-07-17 | 124 | 125 | 124 | 124 | 28,000 | 1,240 |
| 2015-07-16 | 123 | 125 | 123 | 125 | 41,000 | 1,250 |
| 2015-07-15 | 122 | 123 | 121 | 123 | 43,000 | 1,230 |
| 2015-07-14 | 120 | 122 | 120 | 121 | 120,000 | 1,210 |
| 2015-07-13 | 117 | 119 | 117 | 119 | 61,000 | 1,190 |
| 2015-07-10 | 118 | 119 | 117 | 117 | 69,000 | 1,170 |
| 2015-07-09 | 119 | 119 | 110 | 118 | 281,000 | 1,180 |
| 2015-07-08 | 125 | 125 | 120 | 122 | 136,000 | 1,220 |
| 2015-07-07 | 123 | 125 | 123 | 125 | 61,000 | 1,250 |
| 2015-07-06 | 122 | 123 | 120 | 122 | 69,000 | 1,220 |
| 2015-07-03 | 126 | 126 | 123 | 124 | 67,000 | 1,240 |
| 2015-07-02 | 125 | 126 | 124 | 126 | 113,000 | 1,260 |
| 2015-07-01 | 125 | 125 | 122 | 125 | 134,000 | 1,250 |
| 2015-06-30 | 123 | 125 | 123 | 123 | 76,000 | 1,230 |
| 2015-06-29 | 125 | 127 | 123 | 124 | 234,000 | 1,240 |
| 2015-06-26 | 131 | 131 | 129 | 130 | 68,000 | 1,300 |
| 2015-06-25 | 130 | 132 | 130 | 130 | 50,000 | 1,300 |
| 2015-06-24 | 133 | 133 | 129 | 129 | 175,000 | 1,290 |
| 2015-06-23 | 130 | 133 | 130 | 132 | 237,000 | 1,320 |
| 2015-06-22 | 130 | 130 | 128 | 129 | 93,000 | 1,290 |
| 2015-06-19 | 131 | 131 | 127 | 129 | 120,000 | 1,290 |
| 2015-06-18 | 127 | 137 | 127 | 131 | 473,000 | 1,310 |
| 2015-06-17 | 129 | 129 | 127 | 127 | 88,000 | 1,270 |
| 2015-06-16 | 130 | 130 | 128 | 128 | 132,000 | 1,280 |
| 2015-06-15 | 129 | 130 | 129 | 130 | 86,000 | 1,300 |
| 2015-06-12 | 132 | 132 | 130 | 131 | 122,000 | 1,310 |
| 2015-06-11 | 134 | 134 | 132 | 132 | 87,000 | 1,320 |
| 2015-06-10 | 129 | 134 | 128 | 134 | 349,000 | 1,340 |
| 2015-06-09 | 130 | 131 | 128 | 129 | 287,000 | 1,290 |
| 2015-06-08 | 131 | 131 | 131 | 131 | 87,000 | 1,310 |
| 2015-06-05 | 133 | 133 | 130 | 131 | 269,000 | 1,310 |
| 2015-06-04 | 133 | 135 | 132 | 133 | 307,000 | 1,330 |
| 2015-06-03 | 135 | 135 | 131 | 131 | 380,000 | 1,310 |
| 2015-06-02 | 136 | 137 | 131 | 134 | 512,000 | 1,340 |
| 2015-06-01 | 132 | 135 | 131 | 135 | 403,000 | 1,350 |
| 2015-05-29 | 140 | 143 | 135 | 136 | 1,160,000 | 1,360 |
| 2015-05-28 | 138 | 177 | 133 | 140 | 10,255,000 | 1,400 |
| 2015-05-27 | 129 | 142 | 128 | 142 | 1,673,000 | 1,420 |
| 2015-05-26 | 123 | 132 | 123 | 131 | 776,000 | 1,310 |
| 2015-05-25 | 119 | 124 | 119 | 123 | 177,000 | 1,230 |
| 2015-05-22 | 117 | 119 | 117 | 119 | 51,000 | 1,190 |
| 2015-05-21 | 118 | 120 | 117 | 117 | 146,000 | 1,170 |
| 2015-05-20 | 118 | 118 | 117 | 118 | 48,000 | 1,180 |
| 2015-05-19 | 117 | 118 | 117 | 117 | 91,000 | 1,170 |
| 2015-05-18 | 118 | 118 | 115 | 116 | 157,000 | 1,160 |
| 2015-05-15 | 118 | 119 | 117 | 119 | 60,000 | 1,190 |
| 2015-05-14 | 116 | 119 | 116 | 119 | 158,000 | 1,190 |
| 2015-05-13 | 129 | 130 | 117 | 118 | 403,000 | 1,180 |
| 2015-05-12 | 128 | 129 | 128 | 129 | 26,000 | 1,290 |
| 2015-05-11 | 127 | 129 | 126 | 127 | 87,000 | 1,270 |
| 2015-05-08 | 125 | 127 | 124 | 126 | 91,000 | 1,260 |
| 2015-05-07 | 128 | 128 | 122 | 126 | 90,000 | 1,260 |
| 2015-05-01 | 128 | 130 | 127 | 128 | 86,000 | 1,280 |
| 2015-04-30 | 131 | 131 | 124 | 128 | 230,000 | 1,280 |
| 2015-04-28 | 138 | 138 | 134 | 134 | 194,000 | 1,340 |
| 2015-04-27 | 136 | 139 | 136 | 137 | 111,000 | 1,370 |
| 2015-04-24 | 136 | 136 | 134 | 135 | 83,000 | 1,350 |
| 2015-04-23 | 138 | 139 | 134 | 136 | 281,000 | 1,360 |
| 2015-04-22 | 140 | 141 | 137 | 138 | 241,000 | 1,380 |
| 2015-04-21 | 139 | 143 | 136 | 139 | 905,000 | 1,390 |
| 2015-04-20 | 131 | 137 | 131 | 137 | 801,000 | 1,370 |
| 2015-04-17 | 130 | 133 | 129 | 132 | 173,000 | 1,320 |
| 2015-04-16 | 129 | 131 | 129 | 131 | 99,000 | 1,310 |
| 2015-04-15 | 131 | 131 | 129 | 130 | 48,000 | 1,300 |
| 2015-04-14 | 128 | 130 | 127 | 130 | 97,000 | 1,300 |
| 2015-04-13 | 128 | 128 | 125 | 128 | 93,000 | 1,280 |
| 2015-04-10 | 127 | 128 | 126 | 127 | 90,000 | 1,270 |
| 2015-04-09 | 131 | 131 | 128 | 128 | 139,000 | 1,280 |
| 2015-04-08 | 131 | 136 | 130 | 130 | 451,000 | 1,300 |
| 2015-04-07 | 129 | 130 | 128 | 130 | 100,000 | 1,300 |
| 2015-04-06 | 128 | 130 | 124 | 130 | 160,000 | 1,300 |
| 2015-04-03 | 123 | 133 | 123 | 126 | 683,000 | 1,260 |
| 2015-04-02 | 120 | 123 | 120 | 122 | 86,000 | 1,220 |
| 2015-04-01 | 119 | 120 | 117 | 120 | 113,000 | 1,200 |
| 2015-03-31 | 120 | 122 | 119 | 120 | 87,000 | 1,200 |
| 2015-03-30 | 119 | 121 | 118 | 120 | 61,000 | 1,200 |
| 2015-03-27 | 120 | 123 | 118 | 121 | 207,000 | 1,210 |
| 2015-03-26 | 125 | 125 | 121 | 121 | 222,000 | 1,210 |
| 2015-03-25 | 126 | 127 | 124 | 126 | 181,000 | 1,260 |
| 2015-03-24 | 127 | 129 | 126 | 128 | 76,000 | 1,280 |
| 2015-03-23 | 128 | 129 | 126 | 128 | 76,000 | 1,280 |
| 2015-03-20 | 129 | 129 | 125 | 128 | 243,000 | 1,280 |
| 2015-03-19 | 131 | 132 | 128 | 129 | 153,000 | 1,290 |
| 2015-03-18 | 128 | 130 | 128 | 130 | 92,000 | 1,300 |
| 2015-03-17 | 130 | 130 | 128 | 129 | 146,000 | 1,290 |
| 2015-03-16 | 129 | 130 | 128 | 130 | 142,000 | 1,300 |
| 2015-03-13 | 134 | 134 | 128 | 129 | 397,000 | 1,290 |
| 2015-03-12 | 129 | 134 | 128 | 132 | 326,000 | 1,320 |
| 2015-03-11 | 130 | 130 | 126 | 127 | 369,000 | 1,270 |
| 2015-03-10 | 125 | 137 | 123 | 130 | 1,270,000 | 1,300 |
| 2015-03-09 | 126 | 129 | 125 | 125 | 178,000 | 1,250 |
| 2015-03-06 | 134 | 135 | 127 | 127 | 408,000 | 1,270 |
| 2015-03-05 | 134 | 138 | 130 | 131 | 787,000 | 1,310 |
| 2015-03-04 | 126 | 142 | 126 | 138 | 2,546,000 | 1,380 |
| 2015-03-03 | 128 | 128 | 125 | 125 | 411,000 | 1,250 |
| 2015-03-02 | 125 | 130 | 123 | 129 | 493,000 | 1,290 |
| 2015-02-27 | 131 | 133 | 124 | 128 | 942,000 | 1,280 |
| 2015-02-26 | 135 | 135 | 128 | 131 | 1,114,000 | 1,310 |
| 2015-02-25 | 139 | 154 | 135 | 136 | 2,085,000 | 1,360 |
| 2015-02-24 | 145 | 148 | 133 | 142 | 4,077,000 | 1,420 |
| 2015-02-23 | 117 | 163 | 114 | 160 | 17,314,000 | 1,600 |
| 2015-02-20 | 110 | 140 | 108 | 113 | 4,706,000 | 1,130 |
| 2015-02-19 | 108 | 115 | 106 | 109 | 2,055,000 | 1,090 |
| 2015-02-18 | 105 | 108 | 104 | 108 | 696,000 | 1,080 |
| 2015-02-17 | 106 | 106 | 104 | 105 | 92,000 | 1,050 |
| 2015-02-16 | 105 | 106 | 103 | 106 | 372,000 | 1,060 |
| 2015-02-13 | 105 | 105 | 104 | 105 | 148,000 | 1,050 |
| 2015-02-12 | 107 | 107 | 104 | 105 | 185,000 | 1,050 |
| 2015-02-10 | 107 | 108 | 105 | 107 | 177,000 | 1,070 |
| 2015-02-09 | 107 | 108 | 102 | 107 | 246,000 | 1,070 |
| 2015-02-06 | 100 | 106 | 100 | 105 | 289,000 | 1,050 |
| 2015-02-05 | 98 | 100 | 97 | 100 | 170,000 | 1,000 |
| 2015-02-04 | 99 | 100 | 98 | 98 | 124,000 | 980 |
| 2015-02-03 | 99 | 100 | 97 | 98 | 237,000 | 980 |
| 2015-02-02 | 100 | 101 | 99 | 100 | 239,000 | 1,000 |
| 2015-01-30 | 105 | 107 | 97 | 98 | 574,000 | 980 |
| 2015-01-29 | 109 | 110 | 103 | 105 | 487,000 | 1,050 |
| 2015-01-28 | 109 | 112 | 106 | 110 | 688,000 | 1,100 |
| 2015-01-27 | 106 | 113 | 103 | 113 | 1,206,000 | 1,130 |
| 2015-01-26 | 97 | 102 | 96 | 100 | 467,000 | 1,000 |
| 2015-01-23 | 104 | 122 | 94 | 97 | 5,717,000 | 970 |
| 2015-01-22 | 95 | 101 | 95 | 100 | 584,000 | 1,000 |
| 2015-01-21 | 91 | 96 | 91 | 95 | 123,000 | 950 |
| 2015-01-20 | 92 | 93 | 92 | 92 | 50,000 | 920 |
| 2015-01-19 | 90 | 91 | 90 | 91 | 32,000 | 910 |
| 2015-01-16 | 89 | 90 | 89 | 90 | 25,000 | 900 |
| 2015-01-15 | 88 | 90 | 88 | 90 | 58,000 | 900 |
| 2015-01-14 | 91 | 91 | 89 | 89 | 42,000 | 890 |
| 2015-01-13 | 90 | 91 | 90 | 91 | 13,000 | 910 |
| 2015-01-09 | 92 | 92 | 91 | 92 | 46,000 | 920 |
| 2015-01-08 | 91 | 92 | 91 | 92 | 8,000 | 920 |
| 2015-01-07 | 89 | 91 | 89 | 91 | 29,000 | 910 |
| 2015-01-06 | 91 | 91 | 90 | 90 | 23,000 | 900 |
| 2015-01-05 | 93 | 93 | 91 | 92 | 40,000 | 920 |
分割・併合履歴 ： [2017-09-27]1株→0.1株