5458 高砂鐵工(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 961 | 972 | 961 | 964 | 3,500 | 964 |
| 2017-12-28 | 954 | 967 | 954 | 965 | 2,300 | 965 |
| 2017-12-27 | 961 | 972 | 952 | 954 | 9,400 | 954 |
| 2017-12-26 | 974 | 974 | 960 | 972 | 14,000 | 972 |
| 2017-12-25 | 976 | 984 | 974 | 974 | 15,800 | 974 |
| 2017-12-22 | 987 | 988 | 961 | 976 | 30,400 | 976 |
| 2017-12-21 | 949 | 975 | 934 | 975 | 36,700 | 975 |
| 2017-12-20 | 927 | 929 | 918 | 920 | 6,800 | 920 |
| 2017-12-19 | 917 | 939 | 917 | 927 | 8,100 | 927 |
| 2017-12-18 | 928 | 932 | 914 | 916 | 2,400 | 916 |
| 2017-12-15 | 930 | 938 | 910 | 928 | 11,900 | 928 |
| 2017-12-14 | 919 | 936 | 919 | 931 | 4,000 | 931 |
| 2017-12-13 | 914 | 928 | 913 | 926 | 4,200 | 926 |
| 2017-12-12 | 910 | 918 | 905 | 911 | 4,000 | 911 |
| 2017-12-11 | 906 | 915 | 905 | 910 | 4,600 | 910 |
| 2017-12-08 | 911 | 911 | 910 | 910 | 1,900 | 910 |
| 2017-12-07 | 912 | 912 | 900 | 908 | 13,400 | 908 |
| 2017-12-06 | 902 | 909 | 898 | 908 | 4,800 | 908 |
| 2017-12-05 | 909 | 915 | 900 | 902 | 12,100 | 902 |
| 2017-12-04 | 945 | 945 | 911 | 914 | 24,200 | 914 |
| 2017-12-01 | 935 | 955 | 933 | 949 | 9,900 | 949 |
| 2017-11-30 | 933 | 935 | 923 | 932 | 9,400 | 932 |
| 2017-11-29 | 921 | 930 | 919 | 926 | 3,000 | 926 |
| 2017-11-28 | 930 | 932 | 918 | 918 | 5,000 | 918 |
| 2017-11-27 | 937 | 937 | 922 | 922 | 5,600 | 922 |
| 2017-11-24 | 932 | 940 | 931 | 936 | 5,600 | 936 |
| 2017-11-22 | 926 | 937 | 926 | 929 | 7,100 | 929 |
| 2017-11-21 | 927 | 927 | 920 | 925 | 3,200 | 925 |
| 2017-11-20 | 905 | 934 | 905 | 919 | 11,200 | 919 |
| 2017-11-17 | 901 | 904 | 890 | 900 | 11,500 | 900 |
| 2017-11-16 | 889 | 907 | 881 | 901 | 16,400 | 901 |
| 2017-11-15 | 922 | 923 | 885 | 888 | 26,300 | 888 |
| 2017-11-13 | 975 | 975 | 941 | 964 | 16,400 | 964 |
| 2017-11-10 | 972 | 983 | 964 | 975 | 6,300 | 975 |
| 2017-11-09 | 986 | 1,007 | 961 | 972 | 22,700 | 972 |
| 2017-11-08 | 995 | 1,007 | 981 | 990 | 9,900 | 990 |
| 2017-11-07 | 1,025 | 1,031 | 985 | 1,001 | 29,700 | 1,001 |
| 2017-11-06 | 1,035 | 1,035 | 1,005 | 1,035 | 42,000 | 1,035 |
| 2017-11-02 | 1,049 | 1,054 | 1,009 | 1,045 | 32,500 | 1,045 |
| 2017-11-01 | 1,092 | 1,100 | 1,035 | 1,049 | 48,900 | 1,049 |
| 2017-10-31 | 1,099 | 1,139 | 1,044 | 1,084 | 89,800 | 1,084 |
| 2017-10-30 | 1,098 | 1,115 | 1,071 | 1,095 | 47,600 | 1,095 |
| 2017-10-27 | 1,061 | 1,091 | 1,036 | 1,053 | 32,100 | 1,053 |
| 2017-10-26 | 1,022 | 1,119 | 1,022 | 1,061 | 89,400 | 1,061 |
| 2017-10-25 | 1,055 | 1,084 | 1,011 | 1,040 | 116,600 | 1,040 |
| 2017-10-24 | 1,174 | 1,352 | 1,060 | 1,068 | 563,500 | 1,068 |
| 2017-10-23 | 1,069 | 1,144 | 1,030 | 1,144 | 147,400 | 1,144 |
| 2017-10-20 | 967 | 1,087 | 967 | 994 | 290,700 | 994 |
| 2017-10-19 | 958 | 962 | 948 | 948 | 15,500 | 948 |
| 2017-10-18 | 946 | 956 | 943 | 956 | 6,500 | 956 |
| 2017-10-17 | 951 | 953 | 931 | 946 | 7,800 | 946 |
| 2017-10-16 | 946 | 950 | 939 | 950 | 9,600 | 950 |
| 2017-10-13 | 921 | 945 | 921 | 940 | 7,600 | 940 |
| 2017-10-12 | 923 | 935 | 916 | 921 | 9,600 | 921 |
| 2017-10-11 | 930 | 931 | 922 | 923 | 5,300 | 923 |
| 2017-10-10 | 940 | 940 | 928 | 931 | 4,900 | 931 |
| 2017-10-06 | 944 | 953 | 942 | 947 | 4,300 | 947 |
| 2017-10-05 | 968 | 968 | 947 | 951 | 14,000 | 951 |
| 2017-10-04 | 970 | 976 | 970 | 975 | 5,400 | 975 |
| 2017-10-03 | 962 | 975 | 955 | 975 | 8,400 | 975 |
| 2017-10-02 | 970 | 974 | 966 | 969 | 4,500 | 969 |
| 2017-09-29 | 962 | 963 | 955 | 962 | 4,200 | 962 |
| 2017-09-28 | 976 | 976 | 950 | 956 | 11,000 | 956 |
| 2017-09-27 | 976 | 998 | 972 | 977 | 5,600 | 977 |
| 2017-09-26 | 99 | 99 | 97 | 99 | 87,000 | 990 |
| 2017-09-25 | 98 | 99 | 98 | 99 | 74,000 | 990 |
| 2017-09-22 | 102 | 102 | 98 | 99 | 151,000 | 990 |
| 2017-09-21 | 102 | 103 | 101 | 103 | 88,000 | 1,030 |
| 2017-09-20 | 103 | 104 | 102 | 102 | 75,000 | 1,020 |
| 2017-09-19 | 104 | 104 | 102 | 103 | 163,000 | 1,030 |
| 2017-09-15 | 102 | 103 | 101 | 102 | 55,000 | 1,020 |
| 2017-09-14 | 104 | 104 | 101 | 101 | 91,000 | 1,010 |
| 2017-09-13 | 101 | 104 | 101 | 104 | 76,000 | 1,040 |
| 2017-09-12 | 99 | 102 | 98 | 102 | 56,000 | 1,020 |
| 2017-09-11 | 97 | 99 | 97 | 99 | 40,000 | 990 |
| 2017-09-08 | 95 | 97 | 95 | 97 | 22,000 | 970 |
| 2017-09-07 | 98 | 98 | 95 | 95 | 135,000 | 950 |
| 2017-09-06 | 96 | 99 | 94 | 99 | 114,000 | 990 |
| 2017-09-05 | 103 | 104 | 98 | 99 | 322,000 | 990 |
| 2017-09-04 | 106 | 106 | 102 | 103 | 232,000 | 1,030 |
| 2017-09-01 | 107 | 108 | 106 | 107 | 99,000 | 1,070 |
| 2017-08-31 | 103 | 108 | 103 | 107 | 156,000 | 1,070 |
| 2017-08-30 | 103 | 104 | 102 | 104 | 31,000 | 1,040 |
| 2017-08-29 | 102 | 105 | 101 | 103 | 227,000 | 1,030 |
| 2017-08-28 | 103 | 103 | 101 | 103 | 167,000 | 1,030 |
| 2017-08-25 | 104 | 105 | 102 | 104 | 117,000 | 1,040 |
| 2017-08-24 | 106 | 106 | 104 | 105 | 71,000 | 1,050 |
| 2017-08-23 | 106 | 107 | 104 | 106 | 122,000 | 1,060 |
| 2017-08-22 | 104 | 106 | 104 | 105 | 80,000 | 1,050 |
| 2017-08-21 | 106 | 106 | 103 | 104 | 117,000 | 1,040 |
| 2017-08-18 | 105 | 107 | 104 | 105 | 180,000 | 1,050 |
| 2017-08-17 | 109 | 112 | 108 | 109 | 122,000 | 1,090 |
| 2017-08-16 | 106 | 109 | 106 | 109 | 238,000 | 1,090 |
| 2017-08-15 | 104 | 105 | 102 | 105 | 159,000 | 1,050 |
| 2017-08-14 | 102 | 105 | 102 | 103 | 256,000 | 1,030 |
| 2017-08-10 | 108 | 109 | 104 | 106 | 291,000 | 1,060 |
| 2017-08-09 | 115 | 116 | 106 | 107 | 766,000 | 1,070 |
| 2017-08-08 | 115 | 125 | 112 | 115 | 1,994,000 | 1,150 |
| 2017-08-07 | 114 | 123 | 111 | 115 | 1,731,000 | 1,150 |
| 2017-08-04 | 112 | 113 | 108 | 112 | 597,000 | 1,120 |
| 2017-08-03 | 105 | 117 | 104 | 112 | 2,351,000 | 1,120 |
| 2017-08-02 | 102 | 105 | 102 | 103 | 286,000 | 1,030 |
| 2017-08-01 | 108 | 109 | 102 | 102 | 1,055,000 | 1,020 |
| 2017-07-31 | 100 | 135 | 100 | 107 | 8,053,000 | 1,070 |
| 2017-07-28 | 101 | 109 | 99 | 101 | 946,000 | 1,010 |
| 2017-07-27 | 106 | 106 | 99 | 100 | 683,000 | 1,000 |
| 2017-07-26 | 114 | 115 | 106 | 106 | 776,000 | 1,060 |
| 2017-07-25 | 114 | 116 | 108 | 115 | 1,731,000 | 1,150 |
| 2017-07-24 | 94 | 124 | 93 | 116 | 10,104,000 | 1,160 |
| 2017-07-21 | 85 | 110 | 85 | 96 | 10,151,000 | 960 |
| 2017-07-20 | 84 | 85 | 83 | 85 | 24,000 | 850 |
| 2017-07-19 | 84 | 84 | 83 | 84 | 51,000 | 840 |
| 2017-07-18 | 86 | 86 | 84 | 84 | 43,000 | 840 |
| 2017-07-14 | 85 | 86 | 85 | 85 | 79,000 | 850 |
| 2017-07-13 | 85 | 86 | 84 | 85 | 147,000 | 850 |
| 2017-07-12 | 85 | 86 | 84 | 84 | 204,000 | 840 |
| 2017-07-11 | 85 | 87 | 84 | 86 | 91,000 | 860 |
| 2017-07-10 | 88 | 88 | 83 | 86 | 121,000 | 860 |
| 2017-07-07 | 87 | 88 | 87 | 87 | 18,000 | 870 |
| 2017-07-06 | 88 | 88 | 86 | 88 | 46,000 | 880 |
| 2017-07-05 | 87 | 88 | 87 | 87 | 16,000 | 870 |
| 2017-07-04 | 88 | 89 | 86 | 86 | 63,000 | 860 |
| 2017-07-03 | 88 | 88 | 88 | 88 | 30,000 | 880 |
| 2017-06-30 | 84 | 88 | 84 | 87 | 94,000 | 870 |
| 2017-06-29 | 86 | 86 | 84 | 86 | 35,000 | 860 |
| 2017-06-28 | 84 | 86 | 84 | 85 | 85,000 | 850 |
| 2017-06-27 | 85 | 86 | 84 | 84 | 98,000 | 840 |
| 2017-06-26 | 83 | 85 | 82 | 85 | 83,000 | 850 |
| 2017-06-23 | 87 | 88 | 82 | 83 | 293,000 | 830 |
| 2017-06-22 | 90 | 90 | 86 | 88 | 309,000 | 880 |
| 2017-06-21 | 85 | 89 | 82 | 89 | 574,000 | 890 |
| 2017-06-20 | 86 | 88 | 85 | 85 | 31,000 | 850 |
| 2017-06-19 | 88 | 88 | 85 | 87 | 181,000 | 870 |
| 2017-06-16 | 86 | 90 | 85 | 88 | 942,000 | 880 |
| 2017-06-15 | 78 | 88 | 78 | 87 | 1,443,000 | 870 |
| 2017-06-14 | 77 | 79 | 77 | 78 | 103,000 | 780 |
| 2017-06-13 | 78 | 78 | 76 | 78 | 94,000 | 780 |
| 2017-06-12 | 79 | 79 | 78 | 78 | 38,000 | 780 |
| 2017-06-09 | 78 | 79 | 78 | 78 | 10,000 | 780 |
| 2017-06-08 | 78 | 79 | 78 | 79 | 11,000 | 790 |
| 2017-06-07 | 78 | 79 | 78 | 78 | 34,000 | 780 |
| 2017-06-06 | 78 | 79 | 76 | 77 | 105,000 | 770 |
| 2017-06-05 | 79 | 79 | 77 | 79 | 43,000 | 790 |
| 2017-06-02 | 78 | 79 | 78 | 79 | 28,000 | 790 |
| 2017-06-01 | 78 | 78 | 77 | 77 | 11,000 | 770 |
| 2017-05-31 | 77 | 78 | 77 | 78 | 28,000 | 780 |
| 2017-05-30 | 77 | 78 | 76 | 77 | 28,000 | 770 |
| 2017-05-29 | 77 | 78 | 77 | 78 | 7,000 | 780 |
| 2017-05-26 | 78 | 79 | 77 | 78 | 36,000 | 780 |
| 2017-05-25 | 78 | 78 | 78 | 78 | 42,000 | 780 |
| 2017-05-24 | 80 | 80 | 78 | 79 | 79,000 | 790 |
| 2017-05-23 | 81 | 81 | 79 | 79 | 17,000 | 790 |
| 2017-05-22 | 79 | 81 | 79 | 80 | 35,000 | 800 |
| 2017-05-19 | 78 | 79 | 78 | 79 | 66,000 | 790 |
| 2017-05-18 | 77 | 78 | 76 | 78 | 115,000 | 780 |
| 2017-05-17 | 83 | 84 | 80 | 80 | 131,000 | 800 |
| 2017-05-16 | 84 | 84 | 83 | 84 | 18,000 | 840 |
| 2017-05-15 | 83 | 84 | 82 | 83 | 63,000 | 830 |
| 2017-05-12 | 88 | 88 | 83 | 83 | 155,000 | 830 |
| 2017-05-11 | 87 | 88 | 86 | 88 | 79,000 | 880 |
| 2017-05-10 | 85 | 88 | 84 | 87 | 279,000 | 870 |
| 2017-05-09 | 83 | 83 | 82 | 83 | 52,000 | 830 |
| 2017-05-08 | 81 | 83 | 81 | 82 | 85,000 | 820 |
| 2017-05-02 | 80 | 81 | 80 | 81 | 52,000 | 810 |
| 2017-05-01 | 78 | 80 | 78 | 80 | 78,000 | 800 |
| 2017-04-28 | 78 | 79 | 77 | 78 | 51,000 | 780 |
| 2017-04-27 | 78 | 79 | 78 | 79 | 22,000 | 790 |
| 2017-04-26 | 79 | 79 | 78 | 79 | 24,000 | 790 |
| 2017-04-25 | 77 | 78 | 77 | 78 | 17,000 | 780 |
| 2017-04-24 | 77 | 78 | 76 | 77 | 58,000 | 770 |
| 2017-04-21 | 78 | 79 | 76 | 77 | 44,000 | 770 |
| 2017-04-20 | 77 | 78 | 76 | 78 | 29,000 | 780 |
| 2017-04-19 | 74 | 76 | 74 | 76 | 20,000 | 760 |
| 2017-04-18 | 74 | 76 | 74 | 74 | 70,000 | 740 |
| 2017-04-17 | 73 | 74 | 73 | 74 | 21,000 | 740 |
| 2017-04-14 | 74 | 74 | 72 | 72 | 71,000 | 720 |
| 2017-04-13 | 72 | 74 | 72 | 74 | 60,000 | 740 |
| 2017-04-12 | 73 | 73 | 71 | 73 | 157,000 | 730 |
| 2017-04-11 | 73 | 75 | 73 | 75 | 30,000 | 750 |
| 2017-04-10 | 75 | 76 | 74 | 75 | 19,000 | 750 |
| 2017-04-07 | 73 | 75 | 73 | 75 | 50,000 | 750 |
| 2017-04-06 | 76 | 77 | 72 | 72 | 109,000 | 720 |
| 2017-04-05 | 76 | 77 | 76 | 77 | 47,000 | 770 |
| 2017-04-04 | 78 | 79 | 75 | 76 | 132,000 | 760 |
| 2017-04-03 | 79 | 80 | 79 | 79 | 73,000 | 790 |
| 2017-03-31 | 82 | 82 | 79 | 80 | 88,000 | 800 |
| 2017-03-30 | 84 | 84 | 82 | 82 | 100,000 | 820 |
| 2017-03-29 | 84 | 85 | 83 | 84 | 52,000 | 840 |
| 2017-03-28 | 82 | 83 | 82 | 83 | 68,000 | 830 |
| 2017-03-27 | 85 | 86 | 82 | 82 | 107,000 | 820 |
| 2017-03-24 | 84 | 85 | 84 | 85 | 24,000 | 850 |
| 2017-03-23 | 85 | 86 | 84 | 84 | 62,000 | 840 |
| 2017-03-22 | 85 | 86 | 84 | 85 | 90,000 | 850 |
| 2017-03-21 | 87 | 88 | 86 | 87 | 67,000 | 870 |
| 2017-03-17 | 89 | 89 | 88 | 88 | 22,000 | 880 |
| 2017-03-16 | 86 | 89 | 86 | 89 | 118,000 | 890 |
| 2017-03-15 | 91 | 91 | 85 | 85 | 339,000 | 850 |
| 2017-03-14 | 92 | 92 | 91 | 91 | 41,000 | 910 |
| 2017-03-13 | 92 | 92 | 90 | 91 | 112,000 | 910 |
| 2017-03-10 | 90 | 92 | 90 | 91 | 55,000 | 910 |
| 2017-03-09 | 93 | 93 | 89 | 90 | 372,000 | 900 |
| 2017-03-08 | 96 | 96 | 93 | 93 | 302,000 | 930 |
| 2017-03-07 | 98 | 98 | 96 | 97 | 150,000 | 970 |
| 2017-03-06 | 98 | 99 | 97 | 98 | 55,000 | 980 |
| 2017-03-03 | 97 | 99 | 97 | 98 | 246,000 | 980 |
| 2017-03-02 | 95 | 98 | 93 | 98 | 596,000 | 980 |
| 2017-03-01 | 95 | 96 | 93 | 94 | 200,000 | 940 |
| 2017-02-28 | 96 | 96 | 94 | 94 | 234,000 | 940 |
| 2017-02-27 | 91 | 96 | 90 | 96 | 437,000 | 960 |
| 2017-02-24 | 90 | 91 | 89 | 91 | 161,000 | 910 |
| 2017-02-23 | 93 | 95 | 89 | 90 | 332,000 | 900 |
| 2017-02-22 | 91 | 94 | 91 | 94 | 360,000 | 940 |
| 2017-02-21 | 88 | 92 | 88 | 90 | 475,000 | 900 |
| 2017-02-20 | 88 | 88 | 87 | 87 | 50,000 | 870 |
| 2017-02-17 | 86 | 88 | 85 | 87 | 75,000 | 870 |
| 2017-02-16 | 87 | 87 | 86 | 86 | 49,000 | 860 |
| 2017-02-15 | 87 | 87 | 87 | 87 | 20,000 | 870 |
| 2017-02-14 | 86 | 89 | 86 | 86 | 126,000 | 860 |
| 2017-02-13 | 87 | 87 | 86 | 86 | 52,000 | 860 |
| 2017-02-10 | 86 | 88 | 86 | 86 | 132,000 | 860 |
| 2017-02-09 | 86 | 87 | 85 | 86 | 98,000 | 860 |
| 2017-02-08 | 86 | 86 | 85 | 86 | 95,000 | 860 |
| 2017-02-07 | 83 | 86 | 83 | 86 | 78,000 | 860 |
| 2017-02-06 | 83 | 84 | 83 | 84 | 62,000 | 840 |
| 2017-02-03 | 86 | 86 | 82 | 82 | 131,000 | 820 |
| 2017-02-02 | 86 | 87 | 84 | 84 | 301,000 | 840 |
| 2017-02-01 | 85 | 89 | 83 | 87 | 651,000 | 870 |
| 2017-01-31 | 86 | 90 | 82 | 82 | 665,000 | 820 |
| 2017-01-30 | 85 | 86 | 84 | 86 | 124,000 | 860 |
| 2017-01-27 | 84 | 85 | 84 | 85 | 75,000 | 850 |
| 2017-01-26 | 84 | 84 | 83 | 84 | 113,000 | 840 |
| 2017-01-25 | 83 | 84 | 82 | 83 | 44,000 | 830 |
| 2017-01-24 | 83 | 84 | 82 | 83 | 62,000 | 830 |
| 2017-01-23 | 82 | 83 | 82 | 83 | 44,000 | 830 |
| 2017-01-20 | 83 | 83 | 82 | 83 | 70,000 | 830 |
| 2017-01-19 | 83 | 83 | 82 | 83 | 32,000 | 830 |
| 2017-01-18 | 81 | 82 | 80 | 82 | 150,000 | 820 |
| 2017-01-17 | 81 | 82 | 81 | 81 | 145,000 | 810 |
| 2017-01-16 | 84 | 84 | 80 | 80 | 249,000 | 800 |
| 2017-01-13 | 84 | 86 | 83 | 84 | 502,000 | 840 |
| 2017-01-12 | 84 | 88 | 81 | 84 | 1,104,000 | 840 |
| 2017-01-11 | 80 | 83 | 79 | 83 | 166,000 | 830 |
| 2017-01-10 | 80 | 81 | 78 | 79 | 141,000 | 790 |
| 2017-01-06 | 80 | 81 | 79 | 80 | 89,000 | 800 |
| 2017-01-05 | 80 | 83 | 79 | 81 | 284,000 | 810 |
| 2017-01-04 | 78 | 80 | 77 | 79 | 81,000 | 790 |
分割・併合履歴 ： [2017-09-27]1株→0.1株