5458 高砂鐵工(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	795	795	780	795	1,100	795
2022-12-29	796	796	795	795	400	795
2022-12-28	787	796	787	796	3,500	796
2022-12-27	788	797	788	789	1,300	789
2022-12-26	793	799	793	799	500	799
2022-12-23	785	791	779	791	2,700	791
2022-12-22	785	788	785	788	2,500	788
2022-12-21	760	791	760	785	2,400	785
2022-12-20	800	802	745	754	10,800	754
2022-12-19	800	800	780	789	1,200	789
2022-12-16	807	807	785	785	2,100	785
2022-12-15	805	811	800	807	900	807
2022-12-14	804	805	800	805	1,800	805
2022-12-13	802	802	802	802	200	802
2022-12-12	795	796	795	795	1,300	795
2022-12-09	800	800	793	795	800	795
2022-12-08	801	801	792	800	4,100	800
2022-12-07	792	802	792	801	400	801
2022-12-06	792	799	792	792	300	792
2022-12-05	800	800	792	792	800	792
2022-12-02	797	803	795	800	900	800
2022-12-01	800	800	797	800	1,600	800
2022-11-30	791	808	791	800	3,300	800
2022-11-29	800	800	799	799	200	799
2022-11-28	798	806	786	800	1,600	800
2022-11-25	779	800	779	785	2,700	785
2022-11-24	796	800	760	774	11,600	774
2022-11-22	775	792	775	792	2,600	792
2022-11-21	795	795	763	790	12,800	790
2022-11-18	810	810	795	800	4,200	800
2022-11-17	800	801	799	800	1,100	800
2022-11-16	800	802	800	801	2,100	801
2022-11-15	805	805	805	805	100	805
2022-11-14	814	814	814	814	200	814
2022-11-11	804	809	802	802	800	802
2022-11-10	801	803	798	799	3,800	799
2022-11-09	800	800	800	800	100	800
2022-11-08	794	800	790	798	3,100	798
2022-11-07	796	796	786	786	1,800	786
2022-11-04	796	798	785	789	1,400	789
2022-11-02	780	790	780	790	3,300	790
2022-11-01	777	788	777	782	8,100	782
2022-10-31	849	849	766	776	17,500	776
2022-10-28	847	847	842	842	400	842
2022-10-27	-	-	-	840	-	840
2022-10-26	832	840	832	840	500	840
2022-10-25	832	832	832	832	100	832
2022-10-24	832	832	824	824	1,600	824
2022-10-21	820	820	820	820	2,300	820
2022-10-20	821	821	813	820	1,400	820
2022-10-19	820	828	820	828	400	828
2022-10-18	815	828	815	819	3,700	819
2022-10-17	830	832	827	827	800	827
2022-10-14	828	830	825	826	400	826
2022-10-13	819	819	818	818	300	818
2022-10-12	826	826	820	821	2,300	821
2022-10-11	832	832	824	828	800	828
2022-10-07	834	834	834	834	500	834
2022-10-06	829	840	827	840	1,800	840
2022-10-05	849	850	828	828	6,900	828
2022-10-04	849	849	849	849	200	849
2022-10-03	840	840	840	840	100	840
2022-09-30	838	838	812	818	4,000	818
2022-09-29	848	848	841	841	800	841
2022-09-28	863	863	839	849	1,400	849
2022-09-27	860	860	832	852	2,500	852
2022-09-26	862	871	831	857	6,100	857
2022-09-22	877	877	876	876	500	876
2022-09-21	869	879	869	879	400	879
2022-09-20	869	880	868	878	2,800	878
2022-09-16	870	878	869	878	1,000	878
2022-09-15	881	881	873	874	1,100	874
2022-09-14	879	882	866	876	6,200	876
2022-09-13	882	882	882	882	300	882
2022-09-12	879	882	870	882	2,800	882
2022-09-09	878	879	878	879	1,400	879
2022-09-08	879	879	879	879	200	879
2022-09-07	880	880	879	880	600	880
2022-09-06	880	880	862	877	2,700	877
2022-09-05	880	880	854	874	2,300	874
2022-09-02	871	881	870	881	3,600	881
2022-09-01	879	880	873	873	2,500	873
2022-08-31	880	880	873	879	2,500	879
2022-08-30	880	880	880	880	100	880
2022-08-29	882	882	867	878	900	878
2022-08-26	889	890	875	875	2,900	875
2022-08-25	881	889	860	889	4,100	889
2022-08-24	889	889	870	873	1,400	873
2022-08-23	888	888	862	876	3,800	876
2022-08-22	888	896	874	888	1,700	888
2022-08-19	897	897	876	883	1,400	883
2022-08-18	878	882	876	882	1,100	882
2022-08-17	900	900	890	890	2,500	890
2022-08-16	893	897	883	896	3,000	896
2022-08-15	877	893	872	893	2,800	893
2022-08-12	865	890	865	878	1,500	878
2022-08-10	894	896	882	893	2,200	893
2022-08-09	882	888	879	879	1,700	879
2022-08-08	872	880	860	873	3,500	873
2022-08-05	867	868	853	860	2,300	860
2022-08-04	865	870	857	865	1,600	865
2022-08-03	855	863	840	858	6,000	858
2022-08-02	881	881	851	866	6,000	866
2022-08-01	851	874	849	874	8,300	874
2022-07-29	844	879	839	849	6,700	849
2022-07-28	827	840	827	840	1,100	840
2022-07-27	817	835	817	827	6,900	827
2022-07-26	826	847	826	832	1,100	832
2022-07-25	827	876	827	835	3,400	835
2022-07-22	815	832	808	827	2,600	827
2022-07-21	810	810	808	808	1,100	808
2022-07-20	799	804	790	804	1,300	804
2022-07-19	815	815	783	799	2,100	799
2022-07-15	799	799	796	796	500	796
2022-07-14	792	801	791	801	500	801
2022-07-13	-	-	-	801	-	801
2022-07-12	805	805	787	801	700	801
2022-07-11	788	804	788	803	500	803
2022-07-08	783	796	783	788	800	788
2022-07-07	792	801	792	795	600	795
2022-07-06	789	805	785	805	1,400	805
2022-07-05	774	793	774	793	17,800	793
2022-07-04	830	834	806	819	6,800	819
2022-07-01	811	811	811	811	100	811
2022-06-30	-	-	-	825	-	825
2022-06-29	826	828	825	825	700	825
2022-06-28	829	829	817	826	700	826
2022-06-27	817	830	815	819	2,700	819
2022-06-24	-	-	-	797	-	797
2022-06-23	802	802	797	797	1,300	797
2022-06-22	807	807	807	807	100	807
2022-06-21	800	810	800	810	400	810
2022-06-20	816	816	800	800	1,200	800
2022-06-17	809	824	809	810	3,700	810
2022-06-16	836	836	836	836	900	836
2022-06-15	-	-	-	837	-	837
2022-06-14	837	837	837	837	300	837
2022-06-13	831	831	810	826	2,200	826
2022-06-10	841	842	826	831	2,000	831
2022-06-09	834	848	834	837	2,300	837
2022-06-08	815	871	812	859	8,900	859
2022-06-07	813	813	808	808	700	808
2022-06-06	823	832	803	804	2,100	804
2022-06-03	824	824	824	824	500	824
2022-06-02	823	824	823	824	300	824
2022-06-01	810	824	810	824	1,000	824
2022-05-31	805	810	805	810	300	810
2022-05-30	801	818	798	818	600	818
2022-05-27	802	804	802	804	300	804
2022-05-26	803	803	802	802	500	802
2022-05-25	824	827	805	806	1,100	806
2022-05-24	811	815	809	809	1,200	809
2022-05-23	811	815	811	813	900	813
2022-05-20	804	820	804	811	1,000	811
2022-05-19	-	-	-	810	-	810
2022-05-18	-	-	-	810	-	810
2022-05-17	815	825	800	810	4,500	810
2022-05-16	842	842	840	840	900	840
2022-05-13	810	840	810	840	300	840
2022-05-12	842	842	807	807	1,500	807
2022-05-11	-	-	-	812	-	812
2022-05-10	812	812	812	812	100	812
2022-05-09	821	821	800	813	2,000	813
2022-05-06	816	816	816	816	200	816
2022-05-02	816	818	810	818	3,100	818
2022-04-28	824	824	806	817	1,400	817
2022-04-27	803	809	803	803	800	803
2022-04-26	803	803	800	800	1,700	800
2022-04-25	833	838	800	803	9,600	803
2022-04-22	-	-	-	838	-	838
2022-04-21	843	843	838	838	700	838
2022-04-20	842	847	842	843	1,100	843
2022-04-19	846	846	842	842	800	842
2022-04-18	835	844	835	844	1,500	844
2022-04-15	845	847	840	847	1,100	847
2022-04-14	854	855	854	855	1,100	855
2022-04-13	854	854	850	854	1,200	854
2022-04-12	846	846	836	841	1,900	841
2022-04-11	830	845	830	835	2,300	835
2022-04-08	854	854	845	845	1,100	845
2022-04-07	850	855	840	855	3,800	855
2022-04-06	855	860	850	855	7,600	855
2022-04-05	856	865	852	855	2,800	855
2022-04-04	863	868	856	868	2,400	868
2022-04-01	866	871	865	871	1,200	871
2022-03-31	885	885	860	860	3,600	860
2022-03-30	881	896	881	893	900	893
2022-03-29	908	908	885	901	3,600	901
2022-03-28	908	910	908	908	1,200	908
2022-03-25	908	924	908	919	9,100	919
2022-03-24	905	905	892	905	600	905
2022-03-23	901	911	898	910	3,800	910
2022-03-22	904	913	891	899	3,400	899
2022-03-18	879	890	873	890	3,900	890
2022-03-17	896	896	878	881	2,100	881
2022-03-16	908	908	893	893	400	893
2022-03-15	887	898	887	887	400	887
2022-03-14	887	893	886	893	400	893
2022-03-11	888	893	887	887	1,600	887
2022-03-10	898	898	872	872	600	872
2022-03-09	889	899	870	870	3,000	870
2022-03-08	896	896	891	891	2,400	891
2022-03-07	906	906	891	906	1,200	906
2022-03-04	912	915	904	906	6,100	906
2022-03-03	900	914	899	912	5,500	912
2022-03-02	889	899	885	899	1,700	899
2022-03-01	899	899	896	896	900	896
2022-02-28	899	899	884	888	1,700	888
2022-02-25	882	899	879	887	1,800	887
2022-02-24	890	904	880	882	2,200	882
2022-02-22	881	896	881	889	1,300	889
2022-02-21	891	903	891	903	1,100	903
2022-02-18	906	906	891	891	1,100	891
2022-02-17	910	910	901	901	2,600	901
2022-02-16	905	909	899	905	7,700	905
2022-02-15	899	902	890	899	5,400	899
2022-02-14	868	899	868	876	2,500	876
2022-02-10	887	891	850	883	3,000	883
2022-02-09	904	904	844	887	6,300	887
2022-02-08	900	914	880	882	3,500	882
2022-02-07	878	909	859	900	7,900	900
2022-02-04	904	907	886	891	3,300	891
2022-02-03	918	919	872	919	8,500	919
2022-02-02	897	926	892	911	26,900	911
2022-02-01	828	869	826	869	19,800	869
2022-01-31	790	828	790	826	16,000	826
2022-01-28	774	787	768	785	3,200	785
2022-01-27	780	780	764	764	1,300	764
2022-01-26	770	783	770	774	800	774
2022-01-25	782	782	765	765	2,400	765
2022-01-24	760	762	760	762	400	762
2022-01-21	769	775	761	761	600	761
2022-01-20	771	788	771	781	2,500	781
2022-01-19	798	798	760	770	4,700	770
2022-01-18	812	819	796	796	7,300	796
2022-01-17	826	826	801	804	4,100	804
2022-01-14	835	835	811	811	12,500	811
2022-01-13	806	838	800	838	25,100	838
2022-01-12	804	804	795	799	1,600	799
2022-01-11	781	809	781	795	2,500	795
2022-01-07	825	825	772	776	6,900	776
2022-01-06	813	823	801	817	8,900	817
2022-01-05	796	813	785	813	14,600	813
2022-01-04	749	780	749	780	9,100	780

分割・併合履歴： [2017-09-27]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31