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 |
|---|---|---|---|---|---|
| 2025/06/13 | 912 | 916 | 907 | 907 | 1,800 |
| 2025/06/12 | 916 | 916 | 911 | 911 | 2,400 |
| 2025/06/11 | 916 | 916 | 914 | 914 | 900 |
| 2025/06/10 | 918 | 920 | 915 | 915 | 900 |
| 2025/06/09 | 915 | 917 | 914 | 914 | 600 |
| 2025/06/06 | 918 | 918 | 913 | 913 | 200 |
| 2025/06/04 | 918 | 918 | 910 | 918 | 1,800 |
| 2025/06/03 | 911 | 915 | 909 | 909 | 800 |
| 2025/06/02 | 917 | 918 | 911 | 911 | 1,200 |
| 2025/05/30 | 903 | 911 | 903 | 911 | 200 |
| 2025/05/29 | 914 | 914 | 904 | 904 | 800 |
| 2025/05/28 | 909 | 920 | 909 | 909 | 800 |
| 2025/05/27 | 912 | 925 | 908 | 908 | 4,300 |
| 2025/05/26 | 916 | 916 | 916 | 916 | 300 |
| 2025/05/23 | 918 | 918 | 916 | 916 | 400 |
| 2025/05/22 | 926 | 926 | 926 | 926 | 100 |
| 2025/05/21 | 917 | 926 | 910 | 926 | 2,500 |
| 2025/05/20 | 921 | 921 | 918 | 918 | 900 |
| 2025/05/19 | 915 | 927 | 915 | 925 | 1,700 |
| 2025/05/16 | 915 | 915 | 915 | 915 | 100 |
| 2025/05/15 | 916 | 930 | 916 | 930 | 1,300 |
| 2025/05/14 | 908 | 925 | 908 | 920 | 2,000 |
| 2025/05/13 | 944 | 944 | 918 | 918 | 5,400 |
| 2025/05/12 | 928 | 934 | 928 | 929 | 1,000 |
| 2025/05/09 | 933 | 936 | 921 | 923 | 3,000 |
| 2025/05/08 | 928 | 928 | 920 | 921 | 700 |
| 2025/05/07 | 928 | 929 | 928 | 928 | 300 |
| 2025/05/02 | 936 | 936 | 930 | 930 | 400 |
| 2025/04/30 | 934 | 949 | 934 | 935 | 700 |
| 2025/04/28 | 932 | 939 | 932 | 933 | 400 |
| 2025/04/25 | 910 | 927 | 910 | 926 | 1,400 |
| 2025/04/24 | 905 | 920 | 902 | 920 | 3,700 |
| 2025/04/23 | 924 | 924 | 901 | 905 | 5,600 |
| 2025/04/22 | 894 | 909 | 894 | 909 | 800 |
| 2025/04/21 | 921 | 936 | 892 | 901 | 3,900 |
| 2025/04/18 | 893 | 916 | 893 | 912 | 1,800 |
| 2025/04/17 | 902 | 905 | 893 | 893 | 3,000 |
| 2025/04/16 | 914 | 930 | 903 | 904 | 3,200 |
| 2025/04/15 | 910 | 980 | 910 | 928 | 36,000 |
| 2025/04/14 | 906 | 915 | 891 | 910 | 5,100 |
| 2025/04/11 | 901 | 906 | 900 | 900 | 1,100 |
| 2025/04/10 | 894 | 902 | 880 | 902 | 1,400 |
| 2025/04/09 | 851 | 871 | 850 | 869 | 3,000 |
| 2025/04/08 | 895 | 895 | 856 | 856 | 3,100 |
| 2025/04/07 | 833 | 840 | 820 | 820 | 5,500 |
| 2025/04/04 | 902 | 914 | 840 | 876 | 15,800 |
| 2025/04/03 | 954 | 962 | 908 | 920 | 6,800 |
| 2025/04/02 | 974 | 979 | 966 | 966 | 2,000 |
| 2025/04/01 | 989 | 989 | 973 | 974 | 3,100 |
| 2025/03/31 | 972 | 980 | 970 | 980 | 2,700 |
| 2025/03/28 | 966 | 986 | 966 | 984 | 2,600 |
| 2025/03/27 | 1,006 | 1,010 | 996 | 996 | 3,500 |
| 2025/03/26 | 1,000 | 1,016 | 1,000 | 1,013 | 1,700 |
| 2025/03/25 | 1,002 | 1,002 | 996 | 996 | 1,000 |
| 2025/03/24 | 996 | 1,002 | 996 | 1,002 | 1,100 |
| 2025/03/21 | 997 | 1,000 | 991 | 996 | 2,300 |
| 2025/03/19 | 982 | 998 | 980 | 998 | 3,100 |
| 2025/03/18 | 982 | 982 | 982 | 982 | 100 |
| 2025/03/17 | 977 | 977 | 976 | 976 | 700 |
| 2025/03/14 | 983 | 983 | 983 | 983 | 600 |
| 2025/03/13 | 987 | 987 | 985 | 985 | 200 |
| 2025/03/12 | 987 | 998 | 987 | 990 | 2,200 |
| 2025/03/11 | 979 | 986 | 979 | 986 | 900 |
| 2025/03/10 | 999 | 1,000 | 987 | 988 | 700 |
| 2025/03/07 | 994 | 994 | 987 | 993 | 800 |
| 2025/03/06 | 978 | 994 | 977 | 994 | 4,300 |
| 2025/03/05 | 970 | 977 | 968 | 974 | 1,500 |
| 2025/03/04 | 977 | 983 | 960 | 970 | 13,200 |
| 2025/03/03 | 955 | 980 | 952 | 980 | 6,700 |
| 2025/02/28 | 956 | 960 | 951 | 951 | 3,100 |
| 2025/02/27 | 946 | 955 | 946 | 955 | 2,000 |
| 2025/02/26 | 949 | 949 | 948 | 948 | 200 |
| 2025/02/25 | 944 | 945 | 944 | 945 | 400 |
| 2025/02/21 | 940 | 946 | 940 | 946 | 300 |
| 2025/02/20 | 942 | 944 | 942 | 944 | 400 |
| 2025/02/19 | 945 | 955 | 945 | 948 | 400 |
| 2025/02/18 | 941 | 945 | 940 | 945 | 900 |
| 2025/02/17 | 944 | 949 | 944 | 947 | 900 |
| 2025/02/14 | 942 | 946 | 942 | 944 | 2,600 |
| 2025/02/13 | 939 | 942 | 935 | 942 | 800 |
| 2025/02/12 | 938 | 938 | 937 | 937 | 700 |
| 2025/02/10 | 934 | 950 | 934 | 942 | 1,600 |
| 2025/02/07 | 952 | 968 | 918 | 932 | 9,900 |
| 2025/02/06 | 939 | 950 | 938 | 950 | 2,000 |
| 2025/02/05 | 933 | 942 | 930 | 942 | 2,300 |
| 2025/02/04 | 955 | 955 | 920 | 930 | 17,400 |
| 2025/02/03 | 955 | 960 | 955 | 955 | 1,100 |
| 2025/01/31 | 960 | 960 | 955 | 955 | 3,600 |
| 2025/01/30 | 936 | 951 | 936 | 940 | 1,000 |
| 2025/01/29 | 938 | 943 | 938 | 943 | 1,800 |
| 2025/01/28 | 931 | 937 | 931 | 937 | 300 |
| 2025/01/27 | 943 | 943 | 931 | 931 | 1,000 |
| 2025/01/24 | 927 | 941 | 927 | 940 | 2,300 |
| 2025/01/23 | 930 | 930 | 927 | 927 | 500 |
| 2025/01/22 | 924 | 930 | 924 | 930 | 500 |
| 2025/01/20 | 925 | 925 | 924 | 924 | 200 |
| 2025/01/17 | 923 | 924 | 923 | 923 | 1,800 |
| 2025/01/15 | 930 | 930 | 923 | 923 | 800 |
| 2025/01/14 | 930 | 930 | 923 | 930 | 600 |
| 2025/01/10 | 944 | 944 | 916 | 923 | 1,300 |
| 2025/01/09 | 946 | 946 | 945 | 945 | 400 |
| 2025/01/08 | 953 | 954 | 947 | 954 | 500 |
| 2025/01/07 | 955 | 955 | 949 | 949 | 200 |
| 2025/01/06 | 945 | 960 | 945 | 949 | 1,100 |
| 2024/12/30 | 938 | 946 | 931 | 943 | 1,300 |
| 2024/12/27 | 948 | 948 | 946 | 946 | 200 |
| 2024/12/26 | 935 | 935 | 933 | 933 | 200 |
| 2024/12/23 | 930 | 935 | 930 | 932 | 500 |
| 2024/12/20 | 937 | 938 | 930 | 930 | 500 |
| 2024/12/19 | 923 | 936 | 923 | 936 | 1,300 |
| 2024/12/18 | 940 | 940 | 929 | 929 | 200 |
| 2024/12/17 | 930 | 955 | 921 | 955 | 6,500 |
| 2024/12/16 | 935 | 935 | 935 | 935 | 100 |
| 2024/12/13 | 925 | 925 | 925 | 925 | 100 |
| 2024/12/12 | 920 | 934 | 917 | 932 | 2,300 |
| 2024/12/10 | 910 | 970 | 910 | 935 | 3,300 |
| 2024/12/09 | 908 | 915 | 908 | 915 | 900 |
| 2024/12/06 | 910 | 910 | 908 | 908 | 2,300 |
| 2024/12/05 | 910 | 911 | 910 | 910 | 700 |
| 2024/12/04 | 911 | 911 | 910 | 910 | 400 |
| 2024/12/03 | 907 | 917 | 907 | 917 | 800 |
| 2024/12/02 | 915 | 915 | 904 | 907 | 1,400 |
| 2024/11/29 | 920 | 920 | 919 | 919 | 500 |
| 2024/11/28 | 912 | 928 | 912 | 925 | 1,100 |
| 2024/11/27 | 905 | 914 | 903 | 913 | 3,500 |
| 2024/11/26 | 925 | 925 | 919 | 920 | 1,400 |
| 2024/11/25 | 928 | 928 | 925 | 928 | 1,400 |
| 2024/11/22 | 928 | 928 | 928 | 928 | 700 |
| 2024/11/21 | 932 | 932 | 932 | 932 | 100 |
| 2024/11/19 | 937 | 937 | 931 | 931 | 200 |
| 2024/11/18 | 927 | 927 | 927 | 927 | 600 |
| 2024/11/15 | 943 | 943 | 929 | 929 | 2,200 |
| 2024/11/14 | 935 | 935 | 927 | 928 | 1,500 |
| 2024/11/13 | 930 | 935 | 930 | 935 | 500 |
| 2024/11/12 | 930 | 931 | 930 | 930 | 800 |
| 2024/11/11 | 942 | 942 | 929 | 929 | 1,500 |
| 2024/11/08 | 949 | 949 | 934 | 942 | 3,100 |
| 2024/11/07 | 963 | 963 | 933 | 937 | 1,700 |
| 2024/11/06 | 934 | 940 | 933 | 933 | 500 |
| 2024/11/05 | 927 | 934 | 927 | 930 | 1,600 |
| 2024/11/01 | 941 | 941 | 925 | 930 | 2,100 |
| 2024/10/31 | 924 | 969 | 916 | 943 | 9,200 |
| 2024/10/30 | 915 | 915 | 910 | 910 | 700 |
| 2024/10/28 | 924 | 924 | 913 | 913 | 1,000 |
| 2024/10/25 | 923 | 923 | 922 | 922 | 400 |
| 2024/10/24 | 927 | 927 | 923 | 924 | 1,600 |
| 2024/10/23 | 928 | 931 | 924 | 931 | 1,300 |
| 2024/10/21 | 930 | 930 | 928 | 928 | 2,300 |
| 2024/10/18 | 934 | 934 | 930 | 931 | 800 |
| 2024/10/17 | 930 | 930 | 930 | 930 | 100 |
| 2024/10/16 | 925 | 928 | 925 | 928 | 500 |
| 2024/10/15 | 927 | 934 | 925 | 925 | 800 |
| 2024/10/11 | 924 | 924 | 924 | 924 | 1,000 |
| 2024/10/10 | 926 | 931 | 923 | 926 | 3,300 |
| 2024/10/09 | 933 | 933 | 927 | 930 | 2,100 |
| 2024/10/08 | 938 | 938 | 933 | 933 | 500 |
| 2024/10/07 | 942 | 942 | 938 | 938 | 300 |
| 2024/10/04 | 958 | 958 | 941 | 941 | 800 |
| 2024/10/03 | 944 | 944 | 944 | 944 | 300 |
| 2024/10/02 | 940 | 955 | 940 | 943 | 1,700 |
| 2024/10/01 | 936 | 936 | 930 | 935 | 400 |
| 2024/09/30 | 929 | 929 | 917 | 925 | 4,800 |
| 2024/09/27 | 930 | 936 | 930 | 930 | 55,900 |
| 2024/09/26 | 948 | 948 | 928 | 928 | 1,500 |
| 2024/09/24 | 940 | 940 | 935 | 939 | 600 |
| 2024/09/20 | 942 | 942 | 926 | 927 | 2,800 |
| 2024/09/19 | 934 | 945 | 934 | 937 | 53,200 |
| 2024/09/18 | 931 | 931 | 925 | 931 | 1,200 |
| 2024/09/17 | 933 | 934 | 930 | 930 | 1,600 |
| 2024/09/13 | 931 | 931 | 931 | 931 | 100 |
| 2024/09/12 | 924 | 931 | 924 | 931 | 400 |
| 2024/09/10 | 948 | 948 | 939 | 939 | 500 |
| 2024/09/09 | 944 | 944 | 929 | 935 | 300 |
| 2024/09/06 | 959 | 959 | 929 | 929 | 300 |
| 2024/09/05 | 938 | 952 | 925 | 944 | 2,000 |
| 2024/09/04 | 946 | 951 | 944 | 944 | 1,700 |
| 2024/09/03 | 954 | 959 | 954 | 954 | 3,800 |
| 2024/09/02 | 946 | 953 | 946 | 953 | 600 |
| 2024/08/30 | 958 | 958 | 948 | 948 | 1,900 |
| 2024/08/29 | 955 | 957 | 946 | 946 | 2,600 |
| 2024/08/28 | 958 | 958 | 951 | 954 | 500 |
| 2024/08/27 | 946 | 955 | 946 | 955 | 700 |
| 2024/08/26 | 943 | 954 | 943 | 946 | 1,900 |
| 2024/08/23 | 928 | 949 | 927 | 949 | 1,800 |
| 2024/08/22 | 940 | 942 | 935 | 942 | 900 |
| 2024/08/21 | 942 | 950 | 940 | 940 | 800 |
| 2024/08/20 | 940 | 960 | 937 | 943 | 2,200 |
| 2024/08/19 | 955 | 961 | 931 | 947 | 1,800 |
| 2024/08/16 | 969 | 970 | 931 | 955 | 3,200 |
| 2024/08/15 | 979 | 980 | 965 | 969 | 1,900 |
| 2024/08/14 | 979 | 987 | 964 | 987 | 4,400 |
| 2024/08/13 | 950 | 960 | 950 | 960 | 3,400 |
| 2024/08/09 | 939 | 954 | 933 | 940 | 8,600 |
| 2024/08/08 | 917 | 921 | 883 | 921 | 1,900 |
| 2024/08/07 | 860 | 887 | 860 | 887 | 1,400 |
| 2024/08/06 | 860 | 875 | 860 | 860 | 11,600 |
| 2024/08/05 | 895 | 895 | 800 | 800 | 6,500 |
| 2024/08/02 | 920 | 920 | 908 | 914 | 1,600 |
| 2024/08/01 | 928 | 931 | 920 | 931 | 1,100 |
| 2024/07/31 | 927 | 934 | 927 | 934 | 500 |