5458 高砂鐵工(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 76 | 79 | 76 | 77 | 69,000 | 770 |
| 2016-12-29 | 75 | 80 | 74 | 77 | 334,000 | 770 |
| 2016-12-28 | 75 | 75 | 75 | 75 | 38,000 | 750 |
| 2016-12-27 | 75 | 76 | 74 | 74 | 69,000 | 740 |
| 2016-12-26 | 78 | 78 | 74 | 76 | 223,000 | 760 |
| 2016-12-22 | 82 | 82 | 77 | 78 | 379,000 | 780 |
| 2016-12-21 | 78 | 85 | 78 | 82 | 619,000 | 820 |
| 2016-12-20 | 78 | 78 | 77 | 78 | 34,000 | 780 |
| 2016-12-19 | 78 | 78 | 76 | 77 | 78,000 | 770 |
| 2016-12-16 | 79 | 79 | 78 | 78 | 73,000 | 780 |
| 2016-12-15 | 80 | 81 | 78 | 78 | 153,000 | 780 |
| 2016-12-14 | 79 | 81 | 79 | 81 | 154,000 | 810 |
| 2016-12-13 | 81 | 81 | 80 | 81 | 83,000 | 810 |
| 2016-12-12 | 80 | 83 | 80 | 80 | 145,000 | 800 |
| 2016-12-09 | 79 | 79 | 78 | 79 | 23,000 | 790 |
| 2016-12-08 | 78 | 80 | 78 | 79 | 104,000 | 790 |
| 2016-12-07 | 79 | 80 | 77 | 78 | 165,000 | 780 |
| 2016-12-06 | 76 | 79 | 76 | 79 | 216,000 | 790 |
| 2016-12-05 | 75 | 75 | 73 | 74 | 45,000 | 740 |
| 2016-12-02 | 76 | 76 | 72 | 75 | 143,000 | 750 |
| 2016-12-01 | 77 | 78 | 76 | 76 | 59,000 | 760 |
| 2016-11-30 | 77 | 77 | 75 | 77 | 63,000 | 770 |
| 2016-11-29 | 74 | 76 | 74 | 76 | 71,000 | 760 |
| 2016-11-28 | 74 | 75 | 73 | 75 | 66,000 | 750 |
| 2016-11-25 | 77 | 77 | 73 | 73 | 329,000 | 730 |
| 2016-11-24 | 74 | 82 | 73 | 78 | 872,000 | 780 |
| 2016-11-22 | 74 | 74 | 72 | 73 | 116,000 | 730 |
| 2016-11-21 | 70 | 75 | 70 | 73 | 263,000 | 730 |
| 2016-11-18 | 71 | 71 | 69 | 70 | 55,000 | 700 |
| 2016-11-17 | 70 | 71 | 69 | 70 | 27,000 | 700 |
| 2016-11-16 | 70 | 71 | 69 | 69 | 37,000 | 690 |
| 2016-11-15 | 70 | 70 | 69 | 69 | 75,000 | 690 |
| 2016-11-14 | 67 | 71 | 67 | 69 | 106,000 | 690 |
| 2016-11-11 | 66 | 69 | 66 | 67 | 66,000 | 670 |
| 2016-11-10 | 66 | 67 | 66 | 67 | 21,000 | 670 |
| 2016-11-09 | 67 | 67 | 61 | 65 | 95,000 | 650 |
| 2016-11-08 | 67 | 67 | 66 | 67 | 8,000 | 670 |
| 2016-11-07 | 65 | 67 | 65 | 67 | 57,000 | 670 |
| 2016-11-04 | 66 | 66 | 64 | 66 | 81,000 | 660 |
| 2016-11-02 | 69 | 69 | 65 | 66 | 108,000 | 660 |
| 2016-11-01 | 71 | 74 | 69 | 69 | 317,000 | 690 |
| 2016-10-31 | 69 | 70 | 68 | 68 | 235,000 | 680 |
| 2016-10-28 | 68 | 69 | 68 | 68 | 34,000 | 680 |
| 2016-10-27 | 67 | 68 | 67 | 68 | 18,000 | 680 |
| 2016-10-26 | 68 | 68 | 68 | 68 | 10,000 | 680 |
| 2016-10-25 | 68 | 68 | 67 | 68 | 51,000 | 680 |
| 2016-10-24 | 69 | 69 | 68 | 68 | 26,000 | 680 |
| 2016-10-21 | 68 | 68 | 68 | 68 | 14,000 | 680 |
| 2016-10-20 | 69 | 69 | 67 | 68 | 43,000 | 680 |
| 2016-10-19 | 70 | 70 | 67 | 68 | 92,000 | 680 |
| 2016-10-18 | 68 | 70 | 68 | 69 | 31,000 | 690 |
| 2016-10-17 | 68 | 69 | 68 | 68 | 14,000 | 680 |
| 2016-10-14 | 68 | 68 | 67 | 68 | 27,000 | 680 |
| 2016-10-13 | 67 | 69 | 67 | 68 | 89,000 | 680 |
| 2016-10-12 | 69 | 69 | 66 | 68 | 159,000 | 680 |
| 2016-10-11 | 65 | 71 | 65 | 69 | 419,000 | 690 |
| 2016-10-07 | 66 | 66 | 63 | 65 | 67,000 | 650 |
| 2016-10-06 | 66 | 66 | 65 | 66 | 71,000 | 660 |
| 2016-10-05 | 64 | 68 | 64 | 66 | 107,000 | 660 |
| 2016-10-04 | 64 | 64 | 63 | 64 | 9,000 | 640 |
| 2016-10-03 | 63 | 63 | 63 | 63 | 21,000 | 630 |
| 2016-09-30 | 62 | 63 | 62 | 62 | 10,000 | 620 |
| 2016-09-29 | 63 | 63 | 63 | 63 | 15,000 | 630 |
| 2016-09-28 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2016-09-27 | 62 | 63 | 62 | 62 | 21,000 | 620 |
| 2016-09-26 | 62 | 63 | 62 | 63 | 10,000 | 630 |
| 2016-09-23 | 63 | 63 | 62 | 62 | 12,000 | 620 |
| 2016-09-21 | 61 | 62 | 61 | 62 | 11,000 | 620 |
| 2016-09-20 | 61 | 62 | 61 | 61 | 17,000 | 610 |
| 2016-09-16 | 62 | 62 | 62 | 62 | 6,000 | 620 |
| 2016-09-15 | 63 | 63 | 60 | 61 | 73,000 | 610 |
| 2016-09-14 | 63 | 63 | 62 | 63 | 13,000 | 630 |
| 2016-09-13 | 64 | 64 | 63 | 63 | 22,000 | 630 |
| 2016-09-12 | 64 | 64 | 64 | 64 | 4,000 | 640 |
| 2016-09-09 | 63 | 64 | 63 | 63 | 33,000 | 630 |
| 2016-09-08 | 64 | 64 | 63 | 64 | 40,000 | 640 |
| 2016-09-07 | 63 | 64 | 63 | 64 | 2,000 | 640 |
| 2016-09-06 | 64 | 64 | 63 | 64 | 35,000 | 640 |
| 2016-09-05 | 64 | 64 | 63 | 64 | 26,000 | 640 |
| 2016-09-02 | 64 | 64 | 63 | 63 | 37,000 | 630 |
| 2016-09-01 | 64 | 65 | 63 | 64 | 13,000 | 640 |
| 2016-08-31 | 64 | 65 | 63 | 64 | 51,000 | 640 |
| 2016-08-30 | 64 | 64 | 63 | 64 | 4,000 | 640 |
| 2016-08-29 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2016-08-26 | 62 | 63 | 62 | 62 | 9,000 | 620 |
| 2016-08-25 | 62 | 63 | 62 | 63 | 12,000 | 630 |
| 2016-08-24 | 62 | 64 | 62 | 64 | 15,000 | 640 |
| 2016-08-22 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2016-08-19 | 63 | 63 | 62 | 62 | 25,000 | 620 |
| 2016-08-18 | 64 | 65 | 62 | 62 | 58,000 | 620 |
| 2016-08-17 | 66 | 66 | 65 | 65 | 26,000 | 650 |
| 2016-08-16 | 66 | 67 | 65 | 66 | 32,000 | 660 |
| 2016-08-15 | 65 | 66 | 65 | 66 | 14,000 | 660 |
| 2016-08-12 | 65 | 66 | 64 | 66 | 11,000 | 660 |
| 2016-08-10 | 65 | 65 | 64 | 64 | 42,000 | 640 |
| 2016-08-09 | 65 | 66 | 65 | 66 | 32,000 | 660 |
| 2016-08-08 | 64 | 64 | 63 | 64 | 7,000 | 640 |
| 2016-08-05 | 64 | 64 | 63 | 63 | 24,000 | 630 |
| 2016-08-04 | 63 | 64 | 63 | 64 | 13,000 | 640 |
| 2016-08-03 | 64 | 64 | 62 | 63 | 68,000 | 630 |
| 2016-08-02 | 62 | 65 | 62 | 64 | 61,000 | 640 |
| 2016-08-01 | 62 | 63 | 62 | 63 | 48,000 | 630 |
| 2016-07-29 | 64 | 64 | 62 | 62 | 130,000 | 620 |
| 2016-07-28 | 68 | 69 | 63 | 63 | 216,000 | 630 |
| 2016-07-27 | 63 | 70 | 62 | 67 | 531,000 | 670 |
| 2016-07-26 | 66 | 68 | 62 | 62 | 580,000 | 620 |
| 2016-07-25 | 63 | 71 | 61 | 67 | 407,000 | 670 |
| 2016-07-22 | 61 | 62 | 61 | 62 | 4,000 | 620 |
| 2016-07-21 | 62 | 62 | 62 | 62 | 23,000 | 620 |
| 2016-07-20 | 62 | 62 | 61 | 62 | 36,000 | 620 |
| 2016-07-19 | 61 | 62 | 60 | 62 | 59,000 | 620 |
| 2016-07-15 | 63 | 63 | 60 | 60 | 101,000 | 600 |
| 2016-07-14 | 58 | 68 | 58 | 62 | 992,000 | 620 |
| 2016-07-13 | 56 | 58 | 56 | 57 | 97,000 | 570 |
| 2016-07-12 | 56 | 57 | 55 | 56 | 37,000 | 560 |
| 2016-07-11 | 54 | 56 | 54 | 55 | 36,000 | 550 |
| 2016-07-08 | 54 | 54 | 53 | 53 | 19,000 | 530 |
| 2016-07-07 | 53 | 54 | 52 | 53 | 159,000 | 530 |
| 2016-07-06 | 54 | 54 | 53 | 54 | 28,000 | 540 |
| 2016-07-05 | 54 | 55 | 54 | 54 | 33,000 | 540 |
| 2016-07-04 | 54 | 55 | 54 | 55 | 27,000 | 550 |
| 2016-07-01 | 53 | 54 | 53 | 54 | 7,000 | 540 |
| 2016-06-30 | 54 | 54 | 53 | 53 | 66,000 | 530 |
| 2016-06-29 | 53 | 54 | 53 | 53 | 27,000 | 530 |
| 2016-06-28 | 53 | 54 | 52 | 53 | 37,000 | 530 |
| 2016-06-27 | 53 | 55 | 53 | 54 | 64,000 | 540 |
| 2016-06-24 | 57 | 57 | 52 | 53 | 83,000 | 530 |
| 2016-06-23 | 56 | 57 | 56 | 57 | 4,000 | 570 |
| 2016-06-22 | 58 | 58 | 56 | 57 | 15,000 | 570 |
| 2016-06-21 | 57 | 58 | 57 | 58 | 13,000 | 580 |
| 2016-06-20 | 57 | 58 | 57 | 57 | 26,000 | 570 |
| 2016-06-17 | 56 | 57 | 55 | 57 | 18,000 | 570 |
| 2016-06-16 | 57 | 57 | 55 | 56 | 59,000 | 560 |
| 2016-06-15 | 57 | 58 | 56 | 58 | 84,000 | 580 |
| 2016-06-14 | 60 | 60 | 56 | 57 | 130,000 | 570 |
| 2016-06-13 | 61 | 61 | 60 | 60 | 88,000 | 600 |
| 2016-06-10 | 62 | 63 | 62 | 62 | 7,000 | 620 |
| 2016-06-09 | 63 | 63 | 62 | 62 | 6,000 | 620 |
| 2016-06-08 | 62 | 63 | 61 | 63 | 26,000 | 630 |
| 2016-06-07 | 63 | 64 | 63 | 63 | 26,000 | 630 |
| 2016-06-06 | 63 | 65 | 63 | 64 | 19,000 | 640 |
| 2016-06-03 | 65 | 65 | 64 | 65 | 35,000 | 650 |
| 2016-06-02 | 66 | 67 | 65 | 65 | 25,000 | 650 |
| 2016-06-01 | 65 | 66 | 65 | 66 | 26,000 | 660 |
| 2016-05-31 | 63 | 66 | 63 | 66 | 24,000 | 660 |
| 2016-05-30 | 63 | 64 | 63 | 63 | 19,000 | 630 |
| 2016-05-27 | 63 | 63 | 62 | 63 | 17,000 | 630 |
| 2016-05-26 | 63 | 63 | 62 | 63 | 70,000 | 630 |
| 2016-05-25 | 62 | 63 | 62 | 62 | 8,000 | 620 |
| 2016-05-24 | 64 | 64 | 62 | 62 | 35,000 | 620 |
| 2016-05-23 | 63 | 64 | 63 | 64 | 6,000 | 640 |
| 2016-05-20 | 64 | 64 | 63 | 64 | 5,000 | 640 |
| 2016-05-19 | 63 | 64 | 63 | 64 | 18,000 | 640 |
| 2016-05-18 | 65 | 66 | 63 | 63 | 59,000 | 630 |
| 2016-05-17 | 66 | 66 | 64 | 66 | 7,000 | 660 |
| 2016-05-16 | 65 | 66 | 65 | 65 | 29,000 | 650 |
| 2016-05-13 | 68 | 68 | 65 | 65 | 70,000 | 650 |
| 2016-05-12 | 67 | 68 | 67 | 68 | 16,000 | 680 |
| 2016-05-11 | 68 | 69 | 68 | 68 | 21,000 | 680 |
| 2016-05-10 | 68 | 68 | 67 | 68 | 11,000 | 680 |
| 2016-05-09 | 66 | 68 | 66 | 67 | 24,000 | 670 |
| 2016-05-06 | 65 | 66 | 65 | 66 | 8,000 | 660 |
| 2016-05-02 | 66 | 66 | 65 | 66 | 40,000 | 660 |
| 2016-04-28 | 68 | 68 | 66 | 67 | 43,000 | 670 |
| 2016-04-27 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2016-04-26 | 70 | 71 | 67 | 68 | 120,000 | 680 |
| 2016-04-25 | 69 | 71 | 69 | 71 | 46,000 | 710 |
| 2016-04-22 | 69 | 70 | 68 | 70 | 38,000 | 700 |
| 2016-04-21 | 69 | 70 | 68 | 70 | 45,000 | 700 |
| 2016-04-20 | 67 | 69 | 67 | 68 | 71,000 | 680 |
| 2016-04-19 | 66 | 67 | 66 | 67 | 18,000 | 670 |
| 2016-04-18 | 68 | 68 | 65 | 65 | 77,000 | 650 |
| 2016-04-15 | 68 | 69 | 68 | 69 | 51,000 | 690 |
| 2016-04-14 | 71 | 71 | 68 | 68 | 78,000 | 680 |
| 2016-04-13 | 70 | 71 | 70 | 70 | 95,000 | 700 |
| 2016-04-12 | 68 | 70 | 68 | 70 | 36,000 | 700 |
| 2016-04-11 | 65 | 69 | 65 | 68 | 80,000 | 680 |
| 2016-04-08 | 61 | 65 | 61 | 65 | 80,000 | 650 |
| 2016-04-07 | 62 | 63 | 61 | 62 | 26,000 | 620 |
| 2016-04-06 | 62 | 63 | 61 | 62 | 72,000 | 620 |
| 2016-04-05 | 67 | 67 | 63 | 63 | 108,000 | 630 |
| 2016-04-04 | 67 | 69 | 67 | 69 | 5,000 | 690 |
| 2016-04-01 | 70 | 70 | 67 | 69 | 68,000 | 690 |
| 2016-03-31 | 70 | 70 | 69 | 70 | 9,000 | 700 |
| 2016-03-30 | 70 | 70 | 69 | 69 | 4,000 | 690 |
| 2016-03-29 | 71 | 71 | 70 | 70 | 2,000 | 700 |
| 2016-03-28 | 71 | 72 | 70 | 70 | 22,000 | 700 |
| 2016-03-25 | 70 | 72 | 69 | 72 | 67,000 | 720 |
| 2016-03-24 | 70 | 71 | 70 | 70 | 23,000 | 700 |
| 2016-03-23 | 71 | 71 | 71 | 71 | 20,000 | 710 |
| 2016-03-22 | 70 | 71 | 69 | 70 | 20,000 | 700 |
| 2016-03-18 | 71 | 71 | 69 | 70 | 83,000 | 700 |
| 2016-03-17 | 73 | 77 | 70 | 70 | 266,000 | 700 |
| 2016-03-16 | 73 | 73 | 73 | 73 | 8,000 | 730 |
| 2016-03-15 | 72 | 75 | 72 | 73 | 86,000 | 730 |
| 2016-03-14 | 71 | 72 | 70 | 72 | 29,000 | 720 |
| 2016-03-11 | 69 | 71 | 69 | 70 | 20,000 | 700 |
| 2016-03-10 | 70 | 71 | 70 | 70 | 43,000 | 700 |
| 2016-03-09 | 71 | 71 | 68 | 69 | 163,000 | 690 |
| 2016-03-08 | 71 | 75 | 71 | 73 | 210,000 | 730 |
| 2016-03-07 | 70 | 71 | 69 | 70 | 68,000 | 700 |
| 2016-03-04 | 67 | 69 | 66 | 68 | 108,000 | 680 |
| 2016-03-03 | 66 | 68 | 66 | 67 | 92,000 | 670 |
| 2016-03-02 | 66 | 68 | 66 | 66 | 74,000 | 660 |
| 2016-03-01 | 63 | 64 | 63 | 64 | 31,000 | 640 |
| 2016-02-29 | 63 | 64 | 63 | 63 | 39,000 | 630 |
| 2016-02-26 | 61 | 68 | 61 | 62 | 511,000 | 620 |
| 2016-02-25 | 61 | 63 | 61 | 63 | 34,000 | 630 |
| 2016-02-24 | 62 | 63 | 61 | 62 | 38,000 | 620 |
| 2016-02-23 | 60 | 64 | 60 | 62 | 137,000 | 620 |
| 2016-02-22 | 58 | 61 | 58 | 60 | 91,000 | 600 |
| 2016-02-19 | 57 | 59 | 57 | 59 | 37,000 | 590 |
| 2016-02-18 | 58 | 59 | 58 | 59 | 85,000 | 590 |
| 2016-02-17 | 56 | 58 | 56 | 58 | 20,000 | 580 |
| 2016-02-16 | 56 | 59 | 55 | 56 | 71,000 | 560 |
| 2016-02-15 | 56 | 57 | 54 | 56 | 90,000 | 560 |
| 2016-02-12 | 55 | 56 | 52 | 52 | 152,000 | 520 |
| 2016-02-10 | 63 | 63 | 57 | 58 | 150,000 | 580 |
| 2016-02-09 | 64 | 64 | 61 | 62 | 37,000 | 620 |
| 2016-02-08 | 65 | 66 | 65 | 66 | 24,000 | 660 |
| 2016-02-05 | 66 | 67 | 65 | 65 | 54,000 | 650 |
| 2016-02-04 | 65 | 68 | 65 | 67 | 76,000 | 670 |
| 2016-02-03 | 67 | 67 | 64 | 65 | 80,000 | 650 |
| 2016-02-02 | 69 | 69 | 67 | 68 | 27,000 | 680 |
| 2016-02-01 | 68 | 69 | 67 | 69 | 168,000 | 690 |
| 2016-01-29 | 67 | 69 | 65 | 66 | 149,000 | 660 |
| 2016-01-28 | 67 | 68 | 67 | 67 | 24,000 | 670 |
| 2016-01-27 | 66 | 68 | 66 | 67 | 54,000 | 670 |
| 2016-01-26 | 66 | 67 | 64 | 66 | 84,000 | 660 |
| 2016-01-25 | 66 | 68 | 66 | 68 | 50,000 | 680 |
| 2016-01-22 | 64 | 66 | 60 | 66 | 157,000 | 660 |
| 2016-01-21 | 68 | 68 | 60 | 60 | 126,000 | 600 |
| 2016-01-20 | 72 | 72 | 66 | 66 | 108,000 | 660 |
| 2016-01-19 | 71 | 72 | 70 | 71 | 58,000 | 710 |
| 2016-01-18 | 68 | 70 | 68 | 70 | 118,000 | 700 |
| 2016-01-15 | 75 | 75 | 73 | 73 | 30,000 | 730 |
| 2016-01-14 | 75 | 76 | 70 | 74 | 201,000 | 740 |
| 2016-01-13 | 75 | 77 | 75 | 77 | 28,000 | 770 |
| 2016-01-12 | 78 | 78 | 73 | 74 | 72,000 | 740 |
| 2016-01-08 | 78 | 79 | 78 | 78 | 31,000 | 780 |
| 2016-01-07 | 79 | 80 | 78 | 78 | 38,000 | 780 |
| 2016-01-06 | 81 | 82 | 80 | 80 | 77,000 | 800 |
| 2016-01-05 | 79 | 82 | 79 | 80 | 59,000 | 800 |
| 2016-01-04 | 80 | 81 | 78 | 79 | 30,000 | 790 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
