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 |
|---|---|---|---|---|---|
| 2024/07/26 | 929 | 930 | 928 | 928 | 1,700 |
| 2024/07/25 | 929 | 929 | 927 | 929 | 600 |
| 2024/07/24 | 931 | 931 | 926 | 926 | 2,400 |
| 2024/07/23 | 925 | 925 | 923 | 925 | 2,500 |
| 2024/07/22 | 923 | 925 | 920 | 925 | 4,400 |
| 2024/07/19 | 925 | 925 | 916 | 916 | 2,300 |
| 2024/07/18 | 925 | 925 | 918 | 919 | 600 |
| 2024/07/17 | 917 | 931 | 917 | 931 | 1,000 |
| 2024/07/16 | 931 | 931 | 911 | 922 | 3,200 |
| 2024/07/12 | 930 | 937 | 928 | 928 | 1,500 |
| 2024/07/11 | 925 | 930 | 920 | 930 | 6,000 |
| 2024/07/10 | 922 | 924 | 920 | 924 | 3,100 |
| 2024/07/09 | 923 | 923 | 921 | 922 | 700 |
| 2024/07/08 | 911 | 925 | 905 | 923 | 2,000 |
| 2024/07/05 | 914 | 914 | 904 | 905 | 1,700 |
| 2024/07/04 | 917 | 917 | 905 | 910 | 4,200 |
| 2024/07/03 | 920 | 920 | 918 | 918 | 700 |
| 2024/07/02 | 923 | 923 | 920 | 920 | 1,100 |
| 2024/07/01 | 929 | 929 | 920 | 923 | 3,000 |
| 2024/06/28 | 921 | 925 | 920 | 920 | 1,500 |
| 2024/06/27 | 920 | 920 | 918 | 920 | 900 |
| 2024/06/26 | 920 | 920 | 911 | 911 | 2,700 |
| 2024/06/25 | 916 | 925 | 913 | 913 | 8,000 |
| 2024/06/24 | 924 | 924 | 922 | 922 | 600 |
| 2024/06/21 | 922 | 922 | 913 | 913 | 2,400 |
| 2024/06/20 | 922 | 925 | 912 | 915 | 2,800 |
| 2024/06/19 | 925 | 925 | 922 | 922 | 700 |
| 2024/06/18 | 929 | 929 | 921 | 921 | 1,400 |
| 2024/06/17 | 920 | 931 | 919 | 929 | 1,700 |
| 2024/06/13 | 925 | 925 | 925 | 925 | 100 |
| 2024/06/11 | 916 | 925 | 916 | 925 | 600 |
| 2024/06/10 | 925 | 925 | 917 | 917 | 200 |
| 2024/06/07 | 916 | 925 | 916 | 925 | 200 |
| 2024/06/06 | 928 | 931 | 926 | 926 | 2,000 |
| 2024/06/05 | 929 | 929 | 902 | 913 | 3,100 |
| 2024/06/04 | 928 | 937 | 928 | 930 | 1,100 |
| 2024/06/03 | 939 | 939 | 930 | 930 | 600 |
| 2024/05/31 | 921 | 939 | 921 | 939 | 2,200 |
| 2024/05/30 | 903 | 918 | 903 | 906 | 2,100 |
| 2024/05/29 | 940 | 940 | 900 | 906 | 4,500 |
| 2024/05/28 | 943 | 943 | 928 | 928 | 3,700 |
| 2024/05/27 | 920 | 944 | 920 | 944 | 5,400 |
| 2024/05/24 | 900 | 920 | 900 | 920 | 9,100 |
| 2024/05/23 | 898 | 905 | 890 | 905 | 4,000 |
| 2024/05/22 | 900 | 909 | 899 | 899 | 1,700 |
| 2024/05/21 | 899 | 905 | 899 | 905 | 200 |
| 2024/05/20 | 899 | 923 | 899 | 902 | 1,600 |
| 2024/05/17 | 896 | 897 | 889 | 897 | 1,000 |
| 2024/05/16 | 909 | 909 | 902 | 906 | 1,100 |
| 2024/05/15 | 892 | 895 | 890 | 890 | 700 |
| 2024/05/14 | 913 | 914 | 871 | 885 | 7,600 |
| 2024/05/13 | 882 | 936 | 869 | 913 | 17,000 |
| 2024/05/10 | 876 | 882 | 872 | 882 | 300 |
| 2024/05/09 | 878 | 878 | 870 | 876 | 1,400 |
| 2024/05/08 | 862 | 882 | 862 | 878 | 800 |
| 2024/05/07 | 860 | 861 | 860 | 861 | 900 |
| 2024/05/02 | 857 | 859 | 857 | 859 | 400 |
| 2024/05/01 | 854 | 861 | 854 | 856 | 900 |
| 2024/04/30 | 862 | 863 | 851 | 851 | 2,100 |
| 2024/04/26 | 870 | 870 | 865 | 865 | 200 |
| 2024/04/25 | 864 | 871 | 864 | 864 | 2,000 |
| 2024/04/24 | 866 | 867 | 866 | 867 | 600 |
| 2024/04/23 | 862 | 864 | 862 | 864 | 1,200 |
| 2024/04/22 | 870 | 875 | 865 | 865 | 3,000 |
| 2024/04/19 | 870 | 881 | 867 | 879 | 2,200 |
| 2024/04/18 | 868 | 871 | 868 | 871 | 500 |
| 2024/04/17 | 870 | 879 | 870 | 870 | 2,200 |
| 2024/04/16 | 878 | 899 | 870 | 870 | 7,100 |
| 2024/04/15 | 877 | 877 | 877 | 877 | 300 |
| 2024/04/12 | 882 | 882 | 881 | 881 | 1,300 |
| 2024/04/11 | 870 | 882 | 870 | 882 | 400 |
| 2024/04/10 | 862 | 890 | 862 | 885 | 1,700 |
| 2024/04/09 | 855 | 864 | 855 | 862 | 3,400 |
| 2024/04/08 | 860 | 865 | 850 | 856 | 9,500 |
| 2024/04/05 | 875 | 880 | 860 | 860 | 10,600 |
| 2024/04/04 | 889 | 889 | 875 | 875 | 1,100 |
| 2024/04/03 | 881 | 886 | 875 | 886 | 1,300 |
| 2024/04/02 | 883 | 884 | 880 | 880 | 32,900 |
| 2024/04/01 | 903 | 912 | 880 | 880 | 9,500 |
| 2024/03/29 | 891 | 901 | 883 | 889 | 4,600 |
| 2024/03/28 | 875 | 890 | 875 | 890 | 5,900 |
| 2024/03/27 | 910 | 910 | 901 | 910 | 7,100 |
| 2024/03/26 | 900 | 910 | 897 | 897 | 4,700 |
| 2024/03/25 | 896 | 903 | 896 | 903 | 800 |
| 2024/03/22 | 892 | 899 | 892 | 899 | 1,100 |
| 2024/03/21 | 891 | 900 | 882 | 892 | 3,600 |
| 2024/03/19 | 881 | 892 | 879 | 881 | 3,600 |
| 2024/03/18 | 884 | 888 | 876 | 882 | 3,700 |
| 2024/03/15 | 880 | 884 | 880 | 884 | 700 |
| 2024/03/14 | 887 | 894 | 887 | 894 | 1,100 |
| 2024/03/13 | 893 | 896 | 891 | 891 | 1,300 |
| 2024/03/12 | 889 | 908 | 889 | 908 | 1,600 |
| 2024/03/11 | 897 | 897 | 893 | 893 | 2,400 |
| 2024/03/08 | 907 | 907 | 899 | 906 | 500 |
| 2024/03/07 | 903 | 906 | 901 | 906 | 1,900 |
| 2024/03/06 | 909 | 909 | 901 | 909 | 2,700 |
| 2024/03/05 | 898 | 909 | 897 | 909 | 1,700 |
| 2024/03/04 | 900 | 900 | 898 | 900 | 800 |
| 2024/02/29 | 897 | 907 | 897 | 900 | 1,400 |
| 2024/02/28 | 904 | 904 | 898 | 898 | 800 |
| 2024/02/27 | 901 | 907 | 897 | 907 | 2,400 |
| 2024/02/26 | 905 | 908 | 891 | 904 | 8,200 |
| 2024/02/22 | 885 | 904 | 885 | 904 | 5,500 |
| 2024/02/21 | 880 | 892 | 880 | 885 | 3,100 |
| 2024/02/20 | 880 | 880 | 871 | 880 | 1,700 |
| 2024/02/19 | 875 | 880 | 875 | 880 | 10,200 |
| 2024/02/16 | 875 | 886 | 875 | 877 | 3,900 |
| 2024/02/15 | 882 | 882 | 877 | 877 | 800 |
| 2024/02/14 | 880 | 897 | 875 | 875 | 3,700 |
| 2024/02/13 | 878 | 880 | 868 | 878 | 2,300 |
| 2024/02/09 | 873 | 874 | 866 | 867 | 2,100 |
| 2024/02/08 | 871 | 871 | 865 | 865 | 1,400 |
| 2024/02/07 | 871 | 871 | 868 | 868 | 800 |
| 2024/02/06 | 875 | 875 | 871 | 871 | 300 |
| 2024/02/05 | 878 | 878 | 868 | 877 | 2,100 |
| 2024/02/02 | 869 | 878 | 869 | 877 | 2,500 |
| 2024/02/01 | 865 | 879 | 865 | 869 | 7,100 |
| 2024/01/31 | 859 | 875 | 851 | 865 | 14,200 |
| 2024/01/30 | 856 | 856 | 852 | 853 | 700 |
| 2024/01/29 | 853 | 856 | 853 | 853 | 1,000 |
| 2024/01/26 | 845 | 853 | 845 | 846 | 2,000 |
| 2024/01/25 | 849 | 853 | 843 | 843 | 700 |
| 2024/01/24 | 850 | 850 | 842 | 849 | 2,400 |
| 2024/01/23 | 851 | 856 | 849 | 849 | 1,800 |
| 2024/01/22 | 856 | 856 | 845 | 853 | 400 |
| 2024/01/19 | 850 | 856 | 850 | 856 | 200 |
| 2024/01/18 | 850 | 851 | 847 | 847 | 900 |
| 2024/01/17 | 843 | 850 | 843 | 850 | 5,900 |
| 2024/01/16 | 846 | 854 | 843 | 843 | 900 |
| 2024/01/15 | 845 | 860 | 845 | 846 | 1,100 |
| 2024/01/12 | 845 | 855 | 845 | 855 | 800 |
| 2024/01/11 | 862 | 862 | 852 | 857 | 4,100 |
| 2024/01/10 | 850 | 854 | 830 | 853 | 4,400 |
| 2024/01/09 | 839 | 850 | 838 | 850 | 1,600 |
| 2024/01/05 | 818 | 854 | 818 | 837 | 3,900 |
| 2024/01/04 | 814 | 815 | 812 | 815 | 1,100 |
| 2023/12/29 | 815 | 816 | 809 | 811 | 3,500 |
| 2023/12/28 | 814 | 814 | 810 | 810 | 300 |
| 2023/12/27 | 802 | 810 | 802 | 810 | 3,800 |
| 2023/12/26 | 809 | 815 | 807 | 815 | 900 |
| 2023/12/25 | 810 | 815 | 808 | 815 | 1,500 |
| 2023/12/22 | 810 | 810 | 807 | 807 | 4,400 |
| 2023/12/21 | 801 | 812 | 801 | 812 | 700 |
| 2023/12/20 | 814 | 814 | 808 | 808 | 1,600 |
| 2023/12/19 | 819 | 819 | 812 | 816 | 800 |
| 2023/12/18 | 812 | 813 | 812 | 813 | 400 |
| 2023/12/15 | 802 | 811 | 802 | 811 | 24,400 |
| 2023/12/14 | 803 | 807 | 801 | 802 | 700 |
| 2023/12/13 | 808 | 810 | 808 | 810 | 3,700 |
| 2023/12/12 | 795 | 803 | 795 | 803 | 2,200 |
| 2023/12/11 | 800 | 800 | 794 | 794 | 5,300 |
| 2023/12/08 | 804 | 804 | 790 | 803 | 2,100 |
| 2023/12/07 | 796 | 800 | 791 | 791 | 2,300 |
| 2023/12/06 | 796 | 796 | 795 | 795 | 1,300 |
| 2023/12/05 | 800 | 803 | 800 | 803 | 400 |
| 2023/12/04 | 800 | 803 | 800 | 803 | 300 |
| 2023/12/01 | 802 | 805 | 800 | 801 | 500 |
| 2023/11/30 | 800 | 805 | 800 | 805 | 500 |
| 2023/11/29 | 806 | 807 | 793 | 799 | 2,400 |
| 2023/11/28 | 800 | 805 | 800 | 800 | 400 |
| 2023/11/27 | 800 | 800 | 800 | 800 | 200 |
| 2023/11/24 | 805 | 805 | 800 | 800 | 2,500 |
| 2023/11/22 | 805 | 808 | 804 | 805 | 500 |
| 2023/11/21 | 800 | 805 | 800 | 805 | 900 |
| 2023/11/20 | 796 | 802 | 796 | 800 | 1,500 |
| 2023/11/17 | 792 | 794 | 791 | 794 | 400 |
| 2023/11/16 | 791 | 800 | 785 | 793 | 15,500 |
| 2023/11/15 | 794 | 801 | 791 | 791 | 5,200 |
| 2023/11/14 | 785 | 789 | 781 | 789 | 800 |
| 2023/11/13 | 786 | 787 | 780 | 785 | 1,400 |
| 2023/11/10 | 785 | 785 | 776 | 776 | 400 |
| 2023/11/09 | 772 | 778 | 772 | 774 | 1,500 |
| 2023/11/08 | 774 | 785 | 774 | 774 | 600 |
| 2023/11/07 | 778 | 785 | 775 | 785 | 800 |
| 2023/11/06 | 772 | 779 | 772 | 779 | 500 |
| 2023/11/02 | 775 | 778 | 769 | 778 | 8,400 |
| 2023/11/01 | 783 | 788 | 749 | 760 | 19,600 |
| 2023/10/31 | 822 | 824 | 780 | 789 | 8,200 |
| 2023/10/30 | 810 | 830 | 801 | 807 | 3,600 |
| 2023/10/27 | 805 | 807 | 802 | 807 | 700 |
| 2023/10/26 | 819 | 819 | 811 | 811 | 300 |
| 2023/10/25 | 820 | 826 | 810 | 810 | 3,900 |
| 2023/10/24 | 812 | 819 | 812 | 819 | 500 |
| 2023/10/23 | 819 | 820 | 813 | 813 | 1,600 |
| 2023/10/20 | 820 | 820 | 820 | 820 | 1,500 |
| 2023/10/19 | 820 | 820 | 813 | 813 | 2,100 |
| 2023/10/18 | 820 | 821 | 820 | 821 | 300 |
| 2023/10/17 | 849 | 849 | 816 | 816 | 7,900 |
| 2023/10/16 | 818 | 825 | 816 | 819 | 1,400 |
| 2023/10/13 | 819 | 833 | 819 | 833 | 500 |
| 2023/10/11 | 820 | 835 | 820 | 834 | 5,300 |
| 2023/10/10 | 819 | 819 | 819 | 819 | 100 |
| 2023/10/05 | 805 | 805 | 805 | 805 | 100 |
| 2023/10/04 | 810 | 810 | 804 | 805 | 1,300 |
| 2023/10/03 | 830 | 830 | 813 | 815 | 1,900 |
| 2023/10/02 | 839 | 839 | 825 | 825 | 1,000 |
| 2023/09/29 | 843 | 843 | 841 | 841 | 300 |
| 2023/09/28 | 830 | 838 | 830 | 830 | 2,300 |
| 2023/09/27 | 814 | 835 | 812 | 835 | 3,900 |
| 2023/09/26 | 830 | 834 | 821 | 825 | 2,100 |