高砂鐵工(5458)の株価時系列情報
高砂鐵工(5458)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 398 | 404 | 390 | 400 | 77,000 |
| 1995/12/28 | 400 | 404 | 390 | 397 | 74,000 |
| 1995/12/27 | 392 | 415 | 391 | 409 | 498,000 |
| 1995/12/26 | 371 | 398 | 371 | 394 | 199,000 |
| 1995/12/25 | 367 | 373 | 367 | 370 | 30,000 |
| 1995/12/22 | 356 | 365 | 356 | 365 | 33,000 |
| 1995/12/21 | 352 | 356 | 352 | 355 | 19,000 |
| 1995/12/20 | 352 | 358 | 351 | 353 | 17,000 |
| 1995/12/19 | 352 | 356 | 351 | 352 | 12,000 |
| 1995/12/18 | 358 | 358 | 351 | 351 | 17,000 |
| 1995/12/15 | 355 | 358 | 353 | 353 | 14,000 |
| 1995/12/14 | 357 | 365 | 353 | 353 | 24,000 |
| 1995/12/13 | 355 | 363 | 355 | 357 | 23,000 |
| 1995/12/12 | 360 | 368 | 360 | 360 | 26,000 |
| 1995/12/11 | 354 | 360 | 353 | 360 | 41,000 |
| 1995/12/08 | 365 | 365 | 353 | 353 | 20,000 |
| 1995/12/07 | 362 | 362 | 362 | 362 | 13,000 |
| 1995/12/06 | 362 | 370 | 362 | 362 | 20,000 |
| 1995/12/05 | 361 | 365 | 355 | 365 | 20,000 |
| 1995/12/04 | 370 | 375 | 360 | 361 | 66,000 |
| 1995/12/01 | 352 | 369 | 351 | 361 | 101,000 |
| 1995/11/30 | 360 | 364 | 351 | 357 | 50,000 |
| 1995/11/29 | 337 | 372 | 335 | 365 | 195,000 |
| 1995/11/28 | 339 | 339 | 337 | 337 | 10,000 |
| 1995/11/27 | 335 | 340 | 335 | 340 | 6,000 |
| 1995/11/24 | 340 | 340 | 335 | 339 | 5,000 |
| 1995/11/22 | 348 | 348 | 337 | 337 | 10,000 |
| 1995/11/21 | 330 | 330 | 330 | 330 | 4,000 |
| 1995/11/20 | 330 | 330 | 328 | 330 | 21,000 |
| 1995/11/17 | 331 | 331 | 330 | 330 | 15,000 |
| 1995/11/16 | 331 | 331 | 325 | 327 | 14,000 |
| 1995/11/15 | 336 | 340 | 336 | 336 | 6,000 |
| 1995/11/14 | 341 | 350 | 340 | 350 | 14,000 |
| 1995/11/13 | 340 | 355 | 340 | 340 | 13,000 |
| 1995/11/10 | 344 | 344 | 330 | 340 | 29,000 |
| 1995/11/09 | 342 | 348 | 340 | 344 | 9,000 |
| 1995/11/08 | 358 | 358 | 336 | 337 | 23,000 |
| 1995/11/07 | 335 | 358 | 335 | 358 | 8,000 |
| 1995/11/06 | 339 | 340 | 332 | 332 | 23,000 |
| 1995/11/02 | 332 | 340 | 332 | 335 | 16,000 |
| 1995/11/01 | 333 | 333 | 330 | 330 | 11,000 |
| 1995/10/30 | 350 | 350 | 330 | 330 | 11,000 |
| 1995/10/27 | 328 | 330 | 325 | 330 | 15,000 |
| 1995/10/26 | 335 | 335 | 333 | 333 | 2,000 |
| 1995/10/25 | 341 | 341 | 330 | 330 | 11,000 |
| 1995/10/24 | 350 | 350 | 340 | 340 | 8,000 |
| 1995/10/23 | 360 | 360 | 355 | 355 | 16,000 |
| 1995/10/20 | 350 | 359 | 348 | 359 | 17,000 |
| 1995/10/19 | 359 | 380 | 356 | 370 | 96,000 |
| 1995/10/18 | 323 | 350 | 322 | 350 | 28,000 |
| 1995/10/17 | 328 | 328 | 323 | 323 | 8,000 |
| 1995/10/16 | 327 | 336 | 327 | 333 | 8,000 |
| 1995/10/13 | 326 | 336 | 326 | 327 | 13,000 |
| 1995/10/12 | 328 | 328 | 327 | 328 | 5,000 |
| 1995/10/11 | 326 | 326 | 326 | 326 | 1,000 |
| 1995/10/09 | 330 | 330 | 329 | 329 | 3,000 |
| 1995/10/06 | 323 | 337 | 320 | 328 | 27,000 |
| 1995/10/05 | 332 | 333 | 328 | 328 | 8,000 |
| 1995/10/04 | 333 | 338 | 332 | 332 | 10,000 |
| 1995/10/03 | 335 | 335 | 332 | 333 | 7,000 |
| 1995/10/02 | 335 | 336 | 335 | 335 | 9,000 |
| 1995/09/29 | 342 | 343 | 335 | 335 | 10,000 |
| 1995/09/28 | 347 | 347 | 347 | 347 | 1,000 |
| 1995/09/27 | 332 | 332 | 332 | 332 | 3,000 |
| 1995/09/26 | 328 | 330 | 325 | 330 | 4,000 |
| 1995/09/25 | 323 | 327 | 321 | 322 | 18,000 |
| 1995/09/22 | 330 | 330 | 326 | 329 | 8,000 |
| 1995/09/21 | 331 | 335 | 330 | 330 | 17,000 |
| 1995/09/20 | 340 | 340 | 331 | 333 | 25,000 |
| 1995/09/19 | 344 | 344 | 340 | 340 | 14,000 |
| 1995/09/18 | 351 | 351 | 342 | 344 | 14,000 |
| 1995/09/14 | 351 | 354 | 351 | 354 | 8,000 |
| 1995/09/13 | 377 | 379 | 365 | 365 | 58,000 |
| 1995/09/12 | 372 | 378 | 365 | 375 | 71,000 |
| 1995/09/11 | 342 | 355 | 342 | 355 | 23,000 |
| 1995/09/08 | 335 | 342 | 335 | 342 | 12,000 |
| 1995/09/07 | 340 | 340 | 320 | 320 | 21,000 |
| 1995/09/06 | 341 | 345 | 341 | 341 | 10,000 |
| 1995/09/05 | 342 | 343 | 341 | 341 | 6,000 |
| 1995/09/04 | 367 | 369 | 342 | 342 | 15,000 |
| 1995/09/01 | 363 | 368 | 357 | 363 | 12,000 |
| 1995/08/31 | 361 | 365 | 359 | 363 | 24,000 |
| 1995/08/30 | 385 | 385 | 365 | 365 | 56,000 |
| 1995/08/29 | 369 | 400 | 369 | 380 | 231,000 |
| 1995/08/28 | 370 | 370 | 365 | 370 | 57,000 |
| 1995/08/25 | 370 | 380 | 363 | 369 | 156,000 |
| 1995/08/24 | 340 | 364 | 340 | 358 | 88,000 |
| 1995/08/23 | 331 | 339 | 325 | 339 | 25,000 |
| 1995/08/22 | 348 | 348 | 330 | 331 | 17,000 |
| 1995/08/21 | 364 | 364 | 348 | 348 | 20,000 |
| 1995/08/18 | 365 | 365 | 355 | 359 | 188,000 |
| 1995/08/17 | 327 | 350 | 321 | 350 | 143,000 |
| 1995/08/16 | 326 | 326 | 315 | 317 | 23,000 |
| 1995/08/15 | 318 | 318 | 306 | 306 | 3,000 |
| 1995/08/14 | 303 | 303 | 302 | 303 | 26,000 |
| 1995/08/11 | 310 | 311 | 310 | 310 | 17,000 |
| 1995/08/10 | 315 | 315 | 315 | 315 | 8,000 |
| 1995/08/09 | 315 | 315 | 315 | 315 | 2,000 |
| 1995/08/07 | 320 | 320 | 315 | 318 | 8,000 |
| 1995/08/04 | 311 | 311 | 310 | 311 | 9,000 |
| 1995/08/03 | 310 | 315 | 310 | 315 | 18,000 |
| 1995/08/02 | 310 | 325 | 310 | 325 | 10,000 |
| 1995/08/01 | 329 | 329 | 323 | 323 | 9,000 |
| 1995/07/31 | 326 | 330 | 323 | 323 | 24,000 |
| 1995/07/28 | 325 | 338 | 325 | 331 | 68,000 |
| 1995/07/27 | 301 | 323 | 301 | 320 | 33,000 |
| 1995/07/26 | 301 | 301 | 301 | 301 | 2,000 |
| 1995/07/25 | 310 | 311 | 310 | 311 | 3,000 |
| 1995/07/24 | 329 | 330 | 315 | 315 | 16,000 |
| 1995/07/21 | 325 | 329 | 321 | 321 | 26,000 |
| 1995/07/20 | 330 | 330 | 320 | 320 | 33,000 |
| 1995/07/19 | 308 | 315 | 308 | 315 | 19,000 |
| 1995/07/18 | 325 | 325 | 307 | 307 | 20,000 |
| 1995/07/17 | 324 | 324 | 312 | 320 | 11,000 |
| 1995/07/14 | 329 | 330 | 311 | 324 | 25,000 |
| 1995/07/13 | 330 | 335 | 325 | 331 | 58,000 |
| 1995/07/12 | 320 | 350 | 320 | 350 | 147,000 |
| 1995/07/11 | 300 | 310 | 299 | 310 | 43,000 |
| 1995/07/10 | 300 | 300 | 290 | 290 | 48,000 |
| 1995/07/07 | 275 | 300 | 275 | 286 | 69,000 |
| 1995/07/06 | 260 | 285 | 255 | 280 | 24,000 |
| 1995/07/05 | 250 | 258 | 250 | 258 | 10,000 |
| 1995/07/04 | 256 | 260 | 251 | 260 | 6,000 |
| 1995/07/03 | 260 | 260 | 251 | 251 | 13,000 |
| 1995/06/30 | 261 | 261 | 258 | 260 | 10,000 |
| 1995/06/29 | 269 | 269 | 261 | 261 | 8,000 |
| 1995/06/28 | 270 | 270 | 265 | 270 | 12,000 |
| 1995/06/27 | 271 | 271 | 270 | 270 | 6,000 |
| 1995/06/26 | 275 | 275 | 261 | 261 | 9,000 |
| 1995/06/23 | 278 | 279 | 270 | 275 | 12,000 |
| 1995/06/22 | 276 | 280 | 275 | 279 | 14,000 |
| 1995/06/21 | 270 | 275 | 270 | 274 | 16,000 |
| 1995/06/20 | 251 | 270 | 251 | 265 | 14,000 |
| 1995/06/19 | 248 | 250 | 248 | 250 | 10,000 |
| 1995/06/16 | 247 | 248 | 247 | 248 | 3,000 |
| 1995/06/15 | 245 | 245 | 243 | 243 | 4,000 |
| 1995/06/14 | 250 | 250 | 250 | 250 | 2,000 |
| 1995/06/13 | 240 | 260 | 239 | 260 | 15,000 |
| 1995/06/12 | 245 | 245 | 245 | 245 | 7,000 |
| 1995/06/09 | 270 | 275 | 270 | 270 | 18,000 |
| 1995/06/08 | 285 | 285 | 265 | 265 | 14,000 |
| 1995/06/07 | 292 | 292 | 287 | 287 | 6,000 |
| 1995/06/06 | 287 | 298 | 285 | 292 | 36,000 |
| 1995/06/05 | 288 | 288 | 285 | 285 | 7,000 |
| 1995/06/02 | 283 | 283 | 283 | 283 | 3,000 |
| 1995/06/01 | 270 | 270 | 268 | 268 | 9,000 |
| 1995/05/31 | 276 | 278 | 270 | 270 | 18,000 |
| 1995/05/30 | 270 | 275 | 270 | 275 | 11,000 |
| 1995/05/29 | 275 | 275 | 265 | 270 | 17,000 |
| 1995/05/26 | 240 | 270 | 240 | 270 | 40,000 |
| 1995/05/25 | 250 | 250 | 250 | 250 | 14,000 |
| 1995/05/24 | 250 | 250 | 250 | 250 | 9,000 |
| 1995/05/23 | 255 | 255 | 250 | 250 | 9,000 |
| 1995/05/22 | 256 | 256 | 256 | 256 | 2,000 |
| 1995/05/19 | 272 | 272 | 271 | 271 | 14,000 |
| 1995/05/18 | 272 | 272 | 272 | 272 | 2,000 |
| 1995/05/12 | 272 | 272 | 271 | 271 | 5,000 |
| 1995/05/11 | 271 | 271 | 271 | 271 | 1,000 |
| 1995/05/10 | 285 | 285 | 270 | 270 | 10,000 |
| 1995/05/09 | 299 | 299 | 286 | 286 | 4,000 |
| 1995/05/08 | 295 | 295 | 295 | 295 | 4,000 |
| 1995/05/02 | 291 | 300 | 285 | 285 | 8,000 |
| 1995/05/01 | 285 | 285 | 285 | 285 | 1,000 |
| 1995/04/28 | 290 | 290 | 290 | 290 | 4,000 |
| 1995/04/27 | 289 | 290 | 289 | 290 | 14,000 |
| 1995/04/26 | 293 | 293 | 290 | 290 | 4,000 |
| 1995/04/25 | 290 | 293 | 290 | 293 | 7,000 |
| 1995/04/24 | 290 | 291 | 290 | 291 | 3,000 |
| 1995/04/21 | 290 | 300 | 290 | 300 | 15,000 |
| 1995/04/20 | 285 | 295 | 285 | 295 | 6,000 |
| 1995/04/19 | 280 | 280 | 275 | 275 | 6,000 |
| 1995/04/18 | 280 | 280 | 280 | 280 | 2,000 |
| 1995/04/17 | 285 | 285 | 285 | 285 | 3,000 |
| 1995/04/14 | 279 | 285 | 279 | 285 | 3,000 |
| 1995/04/13 | 280 | 280 | 275 | 275 | 4,000 |
| 1995/04/12 | 285 | 285 | 275 | 277 | 6,000 |
| 1995/04/11 | 276 | 277 | 276 | 276 | 11,000 |
| 1995/04/10 | 265 | 270 | 265 | 270 | 11,000 |
| 1995/04/07 | 272 | 272 | 270 | 270 | 13,000 |
| 1995/04/06 | 271 | 271 | 270 | 270 | 5,000 |
| 1995/04/05 | 276 | 276 | 271 | 271 | 4,000 |
| 1995/04/04 | 265 | 265 | 265 | 265 | 3,000 |
| 1995/03/31 | 287 | 292 | 285 | 285 | 11,000 |
| 1995/03/30 | 287 | 287 | 287 | 287 | 1,000 |
| 1995/03/29 | 297 | 297 | 290 | 290 | 12,000 |
| 1995/03/28 | 275 | 308 | 275 | 305 | 20,000 |
| 1995/03/27 | 250 | 265 | 250 | 265 | 9,000 |
| 1995/03/24 | 255 | 255 | 250 | 250 | 22,000 |
| 1995/03/23 | 279 | 279 | 260 | 260 | 4,000 |
| 1995/03/22 | 286 | 286 | 280 | 280 | 16,000 |
| 1995/03/20 | 291 | 291 | 285 | 285 | 9,000 |
| 1995/03/17 | 296 | 296 | 290 | 290 | 15,000 |
| 1995/03/16 | 299 | 300 | 299 | 300 | 5,000 |
| 1995/03/15 | 300 | 300 | 296 | 299 | 7,000 |
| 1995/03/14 | 300 | 308 | 300 | 300 | 19,000 |
| 1995/03/13 | 305 | 308 | 305 | 308 | 4,000 |
| 1995/03/10 | 300 | 300 | 297 | 297 | 8,000 |
| 1995/03/09 | 302 | 302 | 300 | 300 | 14,000 |
| 1995/03/08 | 302 | 304 | 301 | 302 | 15,000 |
| 1995/03/07 | 310 | 310 | 301 | 301 | 11,000 |
| 1995/03/06 | 305 | 310 | 300 | 310 | 11,000 |
| 1995/03/03 | 315 | 315 | 306 | 309 | 17,000 |
| 1995/03/02 | 301 | 310 | 300 | 306 | 20,000 |
| 1995/03/01 | 305 | 305 | 296 | 298 | 25,000 |
| 1995/02/28 | 302 | 305 | 296 | 296 | 40,000 |
| 1995/02/27 | 300 | 300 | 300 | 300 | 8,000 |
| 1995/02/24 | 323 | 323 | 321 | 321 | 5,000 |
| 1995/02/23 | 330 | 330 | 320 | 320 | 14,000 |
| 1995/02/22 | 340 | 340 | 340 | 340 | 1,000 |
| 1995/02/21 | 321 | 330 | 320 | 330 | 15,000 |
| 1995/02/20 | 325 | 326 | 325 | 325 | 10,000 |
| 1995/02/17 | 325 | 325 | 320 | 325 | 14,000 |
| 1995/02/15 | 325 | 325 | 323 | 323 | 7,000 |
| 1995/02/14 | 331 | 331 | 330 | 330 | 7,000 |
| 1995/02/13 | 331 | 331 | 331 | 331 | 1,000 |
| 1995/02/10 | 335 | 335 | 325 | 325 | 29,000 |
| 1995/02/09 | 330 | 330 | 330 | 330 | 3,000 |
| 1995/02/08 | 330 | 340 | 330 | 340 | 9,000 |
| 1995/02/07 | 350 | 350 | 330 | 330 | 10,000 |
| 1995/02/06 | 350 | 350 | 350 | 350 | 6,000 |
| 1995/02/03 | 341 | 342 | 340 | 340 | 7,000 |
| 1995/02/02 | 340 | 340 | 340 | 340 | 5,000 |
| 1995/02/01 | 330 | 333 | 325 | 330 | 18,000 |
| 1995/01/31 | 335 | 340 | 325 | 325 | 108,000 |
| 1995/01/30 | 335 | 340 | 329 | 330 | 132,000 |
| 1995/01/27 | 360 | 365 | 335 | 335 | 36,000 |
| 1995/01/26 | 355 | 361 | 355 | 360 | 6,000 |
| 1995/01/25 | 346 | 355 | 345 | 353 | 24,000 |
| 1995/01/24 | 336 | 345 | 331 | 345 | 10,000 |
| 1995/01/23 | 345 | 345 | 330 | 331 | 10,000 |
| 1995/01/20 | 351 | 355 | 350 | 350 | 7,000 |
| 1995/01/19 | 365 | 365 | 355 | 355 | 18,000 |
| 1995/01/18 | 380 | 380 | 365 | 370 | 17,000 |
| 1995/01/17 | 367 | 380 | 367 | 380 | 229,000 |
| 1995/01/13 | 365 | 367 | 365 | 366 | 8,000 |
| 1995/01/12 | 369 | 369 | 365 | 365 | 11,000 |
| 1995/01/11 | 362 | 364 | 362 | 364 | 19,000 |
| 1995/01/10 | 370 | 370 | 362 | 362 | 6,000 |
| 1995/01/06 | 368 | 370 | 360 | 361 | 12,000 |
| 1995/01/05 | 375 | 375 | 375 | 375 | 2,000 |