5458 高砂鐵工(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 644 | 644 | 642 | 642 | 3,200 | 642 |
2019-12-27 | 645 | 645 | 644 | 644 | 1,500 | 644 |
2019-12-26 | 642 | 645 | 642 | 645 | 600 | 645 |
2019-12-25 | 639 | 640 | 638 | 639 | 5,400 | 639 |
2019-12-24 | 641 | 642 | 639 | 639 | 6,100 | 639 |
2019-12-23 | 642 | 645 | 642 | 645 | 3,900 | 645 |
2019-12-20 | 642 | 642 | 641 | 641 | 1,700 | 641 |
2019-12-19 | 643 | 643 | 643 | 643 | 1,000 | 643 |
2019-12-18 | 642 | 642 | 642 | 642 | 100 | 642 |
2019-12-17 | 648 | 648 | 645 | 648 | 1,300 | 648 |
2019-12-16 | 635 | 640 | 635 | 640 | 2,000 | 640 |
2019-12-13 | 640 | 641 | 638 | 641 | 5,800 | 641 |
2019-12-12 | 639 | 644 | 639 | 644 | 800 | 644 |
2019-12-11 | 640 | 647 | 640 | 645 | 700 | 645 |
2019-12-10 | 640 | 641 | 638 | 640 | 3,900 | 640 |
2019-12-09 | 654 | 654 | 642 | 642 | 3,500 | 642 |
2019-12-06 | 645 | 650 | 638 | 638 | 5,300 | 638 |
2019-12-05 | 628 | 640 | 628 | 638 | 1,500 | 638 |
2019-12-04 | 629 | 635 | 627 | 635 | 1,800 | 635 |
2019-12-03 | 630 | 630 | 628 | 629 | 2,400 | 629 |
2019-12-02 | 627 | 630 | 627 | 630 | 4,600 | 630 |
2019-11-29 | 629 | 629 | 627 | 627 | 1,000 | 627 |
2019-11-28 | 626 | 628 | 622 | 628 | 2,400 | 628 |
2019-11-27 | 620 | 626 | 620 | 626 | 700 | 626 |
2019-11-26 | 620 | 621 | 620 | 621 | 200 | 621 |
2019-11-25 | 621 | 621 | 618 | 620 | 1,400 | 620 |
2019-11-22 | 625 | 625 | 616 | 621 | 700 | 621 |
2019-11-21 | 619 | 619 | 619 | 619 | 200 | 619 |
2019-11-20 | 618 | 620 | 618 | 620 | 500 | 620 |
2019-11-19 | 619 | 620 | 614 | 616 | 600 | 616 |
2019-11-18 | 626 | 626 | 618 | 622 | 1,000 | 622 |
2019-11-15 | 625 | 626 | 625 | 626 | 800 | 626 |
2019-11-14 | 617 | 617 | 617 | 617 | 100 | 617 |
2019-11-13 | 626 | 626 | 618 | 618 | 1,500 | 618 |
2019-11-12 | 616 | 623 | 616 | 623 | 700 | 623 |
2019-11-11 | 614 | 618 | 611 | 616 | 1,400 | 616 |
2019-11-08 | 624 | 624 | 612 | 614 | 3,300 | 614 |
2019-11-07 | 620 | 620 | 610 | 613 | 1,300 | 613 |
2019-11-06 | 627 | 627 | 621 | 621 | 300 | 621 |
2019-11-05 | 628 | 630 | 622 | 622 | 6,700 | 622 |
2019-11-01 | 614 | 628 | 610 | 628 | 3,500 | 628 |
2019-10-31 | 627 | 627 | 619 | 619 | 700 | 619 |
2019-10-30 | 622 | 622 | 615 | 615 | 800 | 615 |
2019-10-29 | 611 | 618 | 601 | 611 | 9,500 | 611 |
2019-10-28 | 630 | 639 | 610 | 618 | 13,500 | 618 |
2019-10-25 | 630 | 630 | 630 | 630 | 400 | 630 |
2019-10-24 | 630 | 630 | 630 | 630 | 200 | 630 |
2019-10-23 | 633 | 633 | 629 | 629 | 4,300 | 629 |
2019-10-21 | 626 | 632 | 626 | 630 | 6,000 | 630 |
2019-10-18 | 630 | 633 | 621 | 630 | 6,000 | 630 |
2019-10-17 | 630 | 631 | 629 | 629 | 3,600 | 629 |
2019-10-16 | 635 | 635 | 630 | 630 | 3,000 | 630 |
2019-10-15 | 633 | 639 | 633 | 634 | 1,600 | 634 |
2019-10-11 | - | - | - | 631 | - | 631 |
2019-10-10 | 630 | 632 | 630 | 631 | 400 | 631 |
2019-10-09 | 632 | 632 | 623 | 632 | 2,200 | 632 |
2019-10-08 | 630 | 632 | 625 | 632 | 2,100 | 632 |
2019-10-07 | 622 | 630 | 622 | 630 | 500 | 630 |
2019-10-04 | 622 | 622 | 622 | 622 | 100 | 622 |
2019-10-03 | 627 | 627 | 623 | 623 | 600 | 623 |
2019-10-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
2019-10-01 | 630 | 630 | 630 | 630 | 100 | 630 |
2019-09-30 | 626 | 626 | 626 | 626 | 100 | 626 |
2019-09-27 | 630 | 631 | 629 | 629 | 600 | 629 |
2019-09-26 | 624 | 634 | 624 | 628 | 5,200 | 628 |
2019-09-25 | 624 | 624 | 624 | 624 | 600 | 624 |
2019-09-24 | - | - | - | 623 | - | 623 |
2019-09-20 | 621 | 623 | 621 | 623 | 200 | 623 |
2019-09-19 | 619 | 626 | 619 | 621 | 1,000 | 621 |
2019-09-18 | 620 | 620 | 619 | 619 | 500 | 619 |
2019-09-17 | 622 | 624 | 621 | 624 | 700 | 624 |
2019-09-13 | 623 | 623 | 622 | 622 | 400 | 622 |
2019-09-12 | 625 | 631 | 623 | 623 | 1,300 | 623 |
2019-09-11 | 618 | 624 | 615 | 621 | 1,800 | 621 |
2019-09-10 | 612 | 612 | 612 | 612 | 100 | 612 |
2019-09-09 | 609 | 617 | 609 | 610 | 400 | 610 |
2019-09-06 | 609 | 609 | 609 | 609 | 300 | 609 |
2019-09-05 | 613 | 617 | 609 | 611 | 1,200 | 611 |
2019-09-04 | 611 | 611 | 611 | 611 | 100 | 611 |
2019-09-03 | 614 | 615 | 614 | 615 | 600 | 615 |
2019-09-02 | - | - | - | 627 | - | 627 |
2019-08-30 | - | - | - | 627 | - | 627 |
2019-08-29 | 629 | 629 | 627 | 627 | 2,200 | 627 |
2019-08-28 | 624 | 627 | 624 | 627 | 800 | 627 |
2019-08-27 | 618 | 623 | 618 | 623 | 600 | 623 |
2019-08-26 | 610 | 618 | 610 | 618 | 600 | 618 |
2019-08-23 | 624 | 624 | 624 | 624 | 100 | 624 |
2019-08-22 | 621 | 624 | 621 | 621 | 1,700 | 621 |
2019-08-21 | 610 | 622 | 610 | 621 | 1,300 | 621 |
2019-08-20 | 619 | 619 | 614 | 614 | 200 | 614 |
2019-08-19 | 607 | 615 | 603 | 609 | 2,300 | 609 |
2019-08-16 | 622 | 624 | 616 | 616 | 1,700 | 616 |
2019-08-15 | 604 | 622 | 604 | 622 | 2,400 | 622 |
2019-08-14 | - | - | - | 620 | - | 620 |
2019-08-13 | 620 | 620 | 620 | 620 | 200 | 620 |
2019-08-09 | 620 | 620 | 620 | 620 | 200 | 620 |
2019-08-08 | 624 | 624 | 618 | 618 | 600 | 618 |
2019-08-07 | 616 | 616 | 616 | 616 | 200 | 616 |
2019-08-06 | 611 | 616 | 611 | 613 | 600 | 613 |
2019-08-05 | 627 | 627 | 621 | 621 | 500 | 621 |
2019-08-02 | 634 | 634 | 625 | 631 | 1,200 | 631 |
2019-08-01 | 631 | 638 | 630 | 638 | 1,000 | 638 |
2019-07-31 | 647 | 652 | 634 | 634 | 4,000 | 634 |
2019-07-30 | 655 | 655 | 650 | 650 | 3,000 | 650 |
2019-07-29 | 655 | 655 | 655 | 655 | 100 | 655 |
2019-07-26 | 649 | 659 | 649 | 658 | 1,800 | 658 |
2019-07-25 | 655 | 660 | 650 | 653 | 5,200 | 653 |
2019-07-24 | 660 | 660 | 651 | 656 | 2,300 | 656 |
2019-07-23 | 664 | 664 | 660 | 662 | 700 | 662 |
2019-07-22 | - | - | - | 660 | - | 660 |
2019-07-19 | 660 | 660 | 653 | 660 | 2,100 | 660 |
2019-07-18 | 660 | 660 | 658 | 660 | 1,000 | 660 |
2019-07-17 | 660 | 660 | 658 | 660 | 600 | 660 |
2019-07-16 | 660 | 662 | 653 | 660 | 1,600 | 660 |
2019-07-12 | 660 | 663 | 660 | 663 | 1,600 | 663 |
2019-07-11 | 660 | 664 | 658 | 658 | 1,300 | 658 |
2019-07-10 | 658 | 665 | 655 | 658 | 1,900 | 658 |
2019-07-09 | 660 | 674 | 658 | 658 | 1,800 | 658 |
2019-07-08 | 656 | 661 | 656 | 656 | 1,100 | 656 |
2019-07-05 | 656 | 666 | 656 | 656 | 2,100 | 656 |
2019-07-04 | 661 | 665 | 656 | 656 | 3,300 | 656 |
2019-07-03 | 655 | 666 | 653 | 661 | 1,000 | 661 |
2019-07-02 | 650 | 663 | 647 | 655 | 1,800 | 655 |
2019-07-01 | 644 | 655 | 644 | 646 | 900 | 646 |
2019-06-28 | - | - | - | 642 | - | 642 |
2019-06-27 | 642 | 642 | 642 | 642 | 200 | 642 |
2019-06-26 | 635 | 643 | 635 | 643 | 200 | 643 |
2019-06-25 | 635 | 640 | 635 | 636 | 5,100 | 636 |
2019-06-24 | 630 | 635 | 630 | 632 | 3,300 | 632 |
2019-06-21 | 639 | 644 | 639 | 644 | 300 | 644 |
2019-06-20 | - | - | - | 643 | - | 643 |
2019-06-19 | 635 | 643 | 635 | 643 | 600 | 643 |
2019-06-18 | 638 | 638 | 635 | 635 | 400 | 635 |
2019-06-17 | 640 | 640 | 636 | 638 | 1,100 | 638 |
2019-06-14 | 636 | 640 | 632 | 635 | 13,100 | 635 |
2019-06-13 | 648 | 648 | 648 | 648 | 100 | 648 |
2019-06-12 | 645 | 652 | 640 | 652 | 1,200 | 652 |
2019-06-11 | 644 | 648 | 635 | 635 | 4,100 | 635 |
2019-06-10 | 670 | 670 | 634 | 634 | 2,400 | 634 |
2019-06-07 | 680 | 680 | 661 | 662 | 2,200 | 662 |
2019-06-06 | 684 | 686 | 680 | 680 | 1,000 | 680 |
2019-06-05 | 681 | 683 | 666 | 666 | 2,700 | 666 |
2019-06-04 | 684 | 691 | 684 | 691 | 900 | 691 |
2019-06-03 | - | - | - | 675 | - | 675 |
2019-05-31 | - | - | - | 675 | - | 675 |
2019-05-30 | 675 | 675 | 675 | 675 | 100 | 675 |
2019-05-29 | 671 | 676 | 671 | 675 | 400 | 675 |
2019-05-28 | - | - | - | 690 | - | 690 |
2019-05-27 | 690 | 690 | 690 | 690 | 500 | 690 |
2019-05-24 | 682 | 690 | 669 | 680 | 900 | 680 |
2019-05-23 | - | - | - | 692 | - | 692 |
2019-05-22 | 686 | 704 | 686 | 692 | 700 | 692 |
2019-05-21 | - | - | - | 701 | - | 701 |
2019-05-20 | 705 | 717 | 701 | 701 | 1,100 | 701 |
2019-05-17 | 714 | 715 | 700 | 700 | 300 | 700 |
2019-05-16 | 690 | 710 | 690 | 702 | 600 | 702 |
2019-05-15 | 687 | 720 | 687 | 720 | 300 | 720 |
2019-05-14 | 663 | 717 | 663 | 717 | 700 | 717 |
2019-05-13 | 708 | 708 | 708 | 708 | 1,700 | 708 |
2019-05-10 | 693 | 704 | 693 | 697 | 2,400 | 697 |
2019-05-09 | 719 | 719 | 719 | 719 | 600 | 719 |
2019-05-08 | 720 | 720 | 720 | 720 | 200 | 720 |
2019-05-07 | 725 | 725 | 725 | 725 | 100 | 725 |
2019-04-26 | - | - | - | 735 | - | 735 |
2019-04-25 | 735 | 736 | 735 | 735 | 1,100 | 735 |
2019-04-24 | 735 | 735 | 735 | 735 | 100 | 735 |
2019-04-23 | 733 | 742 | 733 | 735 | 500 | 735 |
2019-04-22 | 743 | 743 | 743 | 743 | 100 | 743 |
2019-04-19 | - | - | - | 743 | - | 743 |
2019-04-18 | - | - | - | 743 | - | 743 |
2019-04-17 | 744 | 746 | 743 | 743 | 2,100 | 743 |
2019-04-16 | - | - | - | 741 | - | 741 |
2019-04-15 | 739 | 741 | 739 | 741 | 3,200 | 741 |
2019-04-12 | - | - | - | 726 | - | 726 |
2019-04-11 | 726 | 726 | 726 | 726 | 400 | 726 |
2019-04-10 | 741 | 741 | 726 | 726 | 600 | 726 |
2019-04-09 | - | - | - | 726 | - | 726 |
2019-04-08 | 724 | 726 | 724 | 726 | 200 | 726 |
2019-04-05 | 713 | 724 | 713 | 724 | 3,200 | 724 |
2019-04-04 | 711 | 716 | 708 | 708 | 900 | 708 |
2019-04-03 | 719 | 719 | 709 | 715 | 600 | 715 |
2019-04-02 | 708 | 720 | 708 | 719 | 1,700 | 719 |
2019-04-01 | 738 | 739 | 722 | 722 | 600 | 722 |
2019-03-29 | 708 | 729 | 708 | 729 | 700 | 729 |
2019-03-28 | 710 | 710 | 690 | 710 | 800 | 710 |
2019-03-27 | 725 | 725 | 725 | 725 | 400 | 725 |
2019-03-26 | 725 | 744 | 725 | 727 | 1,400 | 727 |
2019-03-25 | 740 | 740 | 719 | 726 | 1,400 | 726 |
2019-03-22 | 730 | 730 | 730 | 730 | 1,000 | 730 |
2019-03-20 | 734 | 741 | 734 | 737 | 1,700 | 737 |
2019-03-19 | 760 | 769 | 754 | 755 | 1,500 | 755 |
2019-03-18 | 761 | 769 | 761 | 769 | 500 | 769 |
2019-03-15 | 769 | 769 | 769 | 769 | 200 | 769 |
2019-03-14 | - | - | - | 749 | - | 749 |
2019-03-13 | 761 | 761 | 743 | 749 | 600 | 749 |
2019-03-12 | 790 | 790 | 770 | 770 | 500 | 770 |
2019-03-11 | 761 | 785 | 761 | 777 | 1,800 | 777 |
2019-03-08 | 771 | 776 | 770 | 776 | 500 | 776 |
2019-03-07 | 783 | 783 | 770 | 773 | 1,600 | 773 |
2019-03-06 | 773 | 788 | 773 | 788 | 1,200 | 788 |
2019-03-05 | 778 | 789 | 770 | 789 | 1,700 | 789 |
2019-03-04 | 790 | 790 | 775 | 778 | 2,200 | 778 |
2019-03-01 | 775 | 790 | 775 | 785 | 2,200 | 785 |
2019-02-28 | 775 | 786 | 775 | 780 | 1,800 | 780 |
2019-02-27 | 787 | 789 | 762 | 782 | 3,900 | 782 |
2019-02-26 | 783 | 783 | 779 | 780 | 5,200 | 780 |
2019-02-25 | 783 | 795 | 780 | 780 | 1,200 | 780 |
2019-02-22 | 792 | 805 | 783 | 783 | 5,600 | 783 |
2019-02-21 | 785 | 797 | 780 | 781 | 1,500 | 781 |
2019-02-20 | 803 | 803 | 785 | 785 | 1,700 | 785 |
2019-02-19 | 795 | 821 | 790 | 795 | 8,900 | 795 |
2019-02-18 | 770 | 810 | 760 | 785 | 20,100 | 785 |
2019-02-15 | 750 | 777 | 735 | 770 | 12,700 | 770 |
2019-02-14 | 704 | 750 | 704 | 750 | 1,800 | 750 |
2019-02-13 | - | - | - | 703 | - | 703 |
2019-02-12 | 705 | 713 | 703 | 703 | 1,300 | 703 |
2019-02-08 | 720 | 720 | 705 | 705 | 300 | 705 |
2019-02-07 | 705 | 705 | 705 | 705 | 400 | 705 |
2019-02-06 | 717 | 717 | 712 | 712 | 300 | 712 |
2019-02-05 | - | - | - | 707 | - | 707 |
2019-02-04 | 711 | 711 | 707 | 707 | 200 | 707 |
2019-02-01 | 710 | 710 | 707 | 708 | 400 | 708 |
2019-01-31 | 718 | 720 | 710 | 713 | 1,000 | 713 |
2019-01-30 | 705 | 705 | 703 | 703 | 1,300 | 703 |
2019-01-29 | 719 | 719 | 705 | 705 | 800 | 705 |
2019-01-28 | 706 | 706 | 705 | 705 | 1,600 | 705 |
2019-01-25 | 720 | 720 | 705 | 705 | 1,200 | 705 |
2019-01-24 | 713 | 713 | 706 | 706 | 200 | 706 |
2019-01-23 | 714 | 714 | 714 | 714 | 200 | 714 |
2019-01-22 | 710 | 721 | 707 | 721 | 900 | 721 |
2019-01-21 | 710 | 710 | 710 | 710 | 200 | 710 |
2019-01-18 | 710 | 710 | 710 | 710 | 200 | 710 |
2019-01-17 | 696 | 719 | 690 | 719 | 2,300 | 719 |
2019-01-16 | 695 | 695 | 692 | 692 | 700 | 692 |
2019-01-15 | 700 | 705 | 685 | 695 | 900 | 695 |
2019-01-11 | - | - | - | 700 | - | 700 |
2019-01-10 | - | - | - | 700 | - | 700 |
2019-01-09 | 700 | 707 | 700 | 700 | 400 | 700 |
2019-01-08 | 700 | 715 | 700 | 715 | 300 | 715 |
2019-01-07 | - | - | - | 686 | - | 686 |
2019-01-04 | 650 | 686 | 650 | 686 | 800 | 686 |
分割・併合履歴 : [2017-09-27]1株→0.1株