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 |
|---|---|---|---|---|---|
| 1985/12/27 | 260 | 260 | 260 | 260 | 7,000 |
| 1985/12/26 | 260 | 260 | 251 | 251 | 87,000 |
| 1985/12/25 | 266 | 266 | 265 | 265 | 15,000 |
| 1985/12/24 | 265 | 265 | 265 | 265 | 7,000 |
| 1985/12/23 | 265 | 266 | 260 | 260 | 23,000 |
| 1985/12/21 | 257 | 265 | 257 | 265 | 36,000 |
| 1985/12/20 | 265 | 265 | 265 | 265 | 8,000 |
| 1985/12/19 | 267 | 270 | 260 | 270 | 45,000 |
| 1985/12/18 | 270 | 270 | 265 | 266 | 19,000 |
| 1985/12/17 | 271 | 271 | 268 | 270 | 23,000 |
| 1985/12/16 | 270 | 270 | 268 | 268 | 13,000 |
| 1985/12/13 | 260 | 271 | 256 | 270 | 75,000 |
| 1985/12/12 | 270 | 271 | 268 | 270 | 32,000 |
| 1985/12/11 | 270 | 274 | 270 | 274 | 9,000 |
| 1985/12/10 | 273 | 277 | 270 | 270 | 30,000 |
| 1985/12/09 | 275 | 281 | 270 | 272 | 33,000 |
| 1985/12/07 | 280 | 281 | 280 | 280 | 22,000 |
| 1985/12/06 | 281 | 285 | 281 | 281 | 13,000 |
| 1985/12/05 | 284 | 285 | 280 | 280 | 34,000 |
| 1985/12/04 | 290 | 290 | 276 | 280 | 31,000 |
| 1985/12/03 | 297 | 298 | 283 | 283 | 48,000 |
| 1985/12/02 | 274 | 299 | 274 | 299 | 30,000 |
| 1985/11/30 | 271 | 273 | 270 | 272 | 29,000 |
| 1985/11/29 | 272 | 272 | 270 | 270 | 16,000 |
| 1985/11/28 | 280 | 285 | 270 | 270 | 58,000 |
| 1985/11/27 | 266 | 276 | 265 | 275 | 44,000 |
| 1985/11/26 | 272 | 272 | 262 | 265 | 40,000 |
| 1985/11/25 | 274 | 275 | 271 | 272 | 45,000 |
| 1985/11/22 | 280 | 280 | 273 | 274 | 66,000 |
| 1985/11/21 | 290 | 294 | 290 | 290 | 68,000 |
| 1985/11/20 | 305 | 305 | 290 | 290 | 33,000 |
| 1985/11/19 | 314 | 317 | 300 | 300 | 72,000 |
| 1985/11/18 | 321 | 326 | 306 | 310 | 84,000 |
| 1985/11/16 | 290 | 301 | 288 | 301 | 50,000 |
| 1985/11/15 | 300 | 300 | 285 | 288 | 104,000 |
| 1985/11/14 | 310 | 310 | 290 | 300 | 112,000 |
| 1985/11/13 | 327 | 330 | 304 | 308 | 154,000 |
| 1985/11/12 | 326 | 336 | 326 | 327 | 120,000 |
| 1985/11/11 | 335 | 335 | 325 | 327 | 164,000 |
| 1985/11/08 | 358 | 358 | 332 | 350 | 389,000 |
| 1985/11/07 | 390 | 398 | 360 | 370 | 1,160,000 |
| 1985/11/06 | 350 | 388 | 349 | 370 | 1,387,000 |
| 1985/11/05 | 315 | 337 | 315 | 323 | 1,173,000 |
| 1985/11/02 | 272 | 302 | 272 | 302 | 606,000 |
| 1985/11/01 | 281 | 281 | 268 | 268 | 184,000 |
| 1985/10/31 | 269 | 292 | 269 | 280 | 341,000 |
| 1985/10/30 | 251 | 265 | 251 | 259 | 72,000 |
| 1985/10/29 | 245 | 249 | 240 | 240 | 52,000 |
| 1985/10/28 | 250 | 250 | 245 | 245 | 7,000 |
| 1985/10/26 | 256 | 256 | 250 | 250 | 5,000 |
| 1985/10/25 | 259 | 259 | 257 | 257 | 22,000 |
| 1985/10/24 | 256 | 260 | 255 | 260 | 19,000 |
| 1985/10/23 | 261 | 261 | 256 | 256 | 46,000 |
| 1985/10/22 | 260 | 260 | 240 | 241 | 54,000 |
| 1985/10/21 | 255 | 265 | 250 | 260 | 87,000 |
| 1985/10/19 | 240 | 255 | 240 | 255 | 31,000 |
| 1985/10/18 | 240 | 240 | 230 | 232 | 37,000 |
| 1985/10/17 | 250 | 250 | 235 | 235 | 42,000 |
| 1985/10/16 | 236 | 255 | 236 | 250 | 24,000 |
| 1985/10/15 | 236 | 236 | 235 | 236 | 18,000 |
| 1985/10/14 | 225 | 234 | 225 | 234 | 22,000 |
| 1985/10/11 | 230 | 236 | 230 | 230 | 18,000 |
| 1985/10/09 | 225 | 237 | 225 | 230 | 29,000 |
| 1985/10/08 | 230 | 230 | 225 | 225 | 19,000 |
| 1985/10/07 | 211 | 213 | 211 | 213 | 12,000 |
| 1985/10/05 | 219 | 220 | 210 | 210 | 73,000 |
| 1985/10/04 | 226 | 226 | 218 | 218 | 60,000 |
| 1985/10/03 | 226 | 230 | 221 | 221 | 48,000 |
| 1985/10/02 | 221 | 221 | 221 | 221 | 1,000 |
| 1985/10/01 | 230 | 230 | 218 | 218 | 42,000 |
| 1985/09/30 | 218 | 231 | 218 | 225 | 39,000 |
| 1985/09/28 | 230 | 230 | 217 | 217 | 32,000 |
| 1985/09/27 | 234 | 234 | 230 | 230 | 44,000 |
| 1985/09/26 | 231 | 235 | 231 | 233 | 26,000 |
| 1985/09/25 | 245 | 245 | 231 | 231 | 38,000 |
| 1985/09/24 | 255 | 255 | 245 | 245 | 8,000 |
| 1985/09/21 | 241 | 245 | 241 | 245 | 11,000 |
| 1985/09/20 | 250 | 250 | 241 | 241 | 47,000 |
| 1985/09/19 | 256 | 256 | 250 | 250 | 18,000 |
| 1985/09/18 | 260 | 260 | 255 | 255 | 10,000 |
| 1985/09/17 | 260 | 260 | 250 | 260 | 40,000 |
| 1985/09/13 | 254 | 255 | 250 | 250 | 92,000 |
| 1985/09/12 | 256 | 256 | 250 | 250 | 64,000 |
| 1985/09/11 | 264 | 265 | 254 | 254 | 22,000 |
| 1985/09/10 | 265 | 269 | 265 | 269 | 2,000 |
| 1985/09/09 | 253 | 260 | 251 | 260 | 14,000 |
| 1985/09/07 | 254 | 255 | 251 | 251 | 24,000 |
| 1985/09/06 | 263 | 263 | 252 | 252 | 13,000 |
| 1985/09/04 | 265 | 268 | 265 | 268 | 4,000 |
| 1985/09/03 | 265 | 265 | 251 | 255 | 28,000 |
| 1985/09/02 | 274 | 274 | 270 | 270 | 17,000 |
| 1985/08/31 | 276 | 279 | 275 | 275 | 6,000 |
| 1985/08/30 | 279 | 279 | 271 | 279 | 18,000 |
| 1985/08/29 | 281 | 281 | 277 | 277 | 17,000 |
| 1985/08/28 | 259 | 274 | 259 | 270 | 92,000 |
| 1985/08/27 | 250 | 255 | 250 | 251 | 224,000 |
| 1985/08/26 | 251 | 260 | 250 | 250 | 35,000 |
| 1985/08/24 | 255 | 255 | 255 | 255 | 7,000 |
| 1985/08/23 | 255 | 255 | 255 | 255 | 11,000 |
| 1985/08/22 | 254 | 254 | 253 | 253 | 15,000 |
| 1985/08/21 | 251 | 255 | 251 | 251 | 10,000 |
| 1985/08/20 | 260 | 260 | 253 | 253 | 11,000 |
| 1985/08/17 | 265 | 265 | 255 | 260 | 32,000 |
| 1985/08/16 | 263 | 263 | 260 | 260 | 16,000 |
| 1985/08/15 | 263 | 265 | 259 | 265 | 19,000 |
| 1985/08/14 | 258 | 258 | 258 | 258 | 93,000 |
| 1985/08/13 | 257 | 257 | 255 | 255 | 13,000 |
| 1985/08/09 | 262 | 262 | 262 | 262 | 2,000 |
| 1985/08/08 | 270 | 270 | 270 | 270 | 5,000 |
| 1985/08/07 | 270 | 271 | 264 | 269 | 44,000 |
| 1985/08/06 | 274 | 274 | 270 | 270 | 14,000 |
| 1985/08/05 | 280 | 281 | 275 | 275 | 7,000 |
| 1985/08/03 | 280 | 280 | 280 | 280 | 7,000 |
| 1985/08/01 | 261 | 261 | 261 | 261 | 7,000 |
| 1985/07/31 | 280 | 280 | 279 | 279 | 15,000 |
| 1985/07/30 | 280 | 280 | 260 | 260 | 82,000 |
| 1985/07/27 | 280 | 280 | 280 | 280 | 6,000 |
| 1985/07/26 | 279 | 280 | 270 | 280 | 51,000 |
| 1985/07/25 | 280 | 285 | 271 | 280 | 65,000 |
| 1985/07/24 | 280 | 285 | 270 | 270 | 78,000 |
| 1985/07/23 | 285 | 285 | 284 | 284 | 7,000 |
| 1985/07/22 | 295 | 295 | 285 | 285 | 13,000 |
| 1985/07/20 | 281 | 281 | 281 | 281 | 8,000 |
| 1985/07/18 | 294 | 310 | 294 | 310 | 34,000 |
| 1985/07/17 | 304 | 304 | 299 | 299 | 14,000 |
| 1985/07/16 | 293 | 308 | 293 | 308 | 26,000 |
| 1985/07/15 | 285 | 290 | 285 | 288 | 8,000 |
| 1985/07/12 | 285 | 290 | 281 | 290 | 36,000 |
| 1985/07/11 | 290 | 293 | 285 | 286 | 41,000 |
| 1985/07/10 | 280 | 280 | 275 | 277 | 11,000 |
| 1985/07/09 | 285 | 285 | 275 | 280 | 25,000 |
| 1985/07/08 | 286 | 290 | 285 | 285 | 24,000 |
| 1985/07/06 | 290 | 290 | 286 | 286 | 9,000 |
| 1985/07/05 | 296 | 296 | 295 | 295 | 14,000 |
| 1985/07/04 | 291 | 295 | 286 | 290 | 20,000 |
| 1985/07/03 | 290 | 290 | 290 | 290 | 6,000 |
| 1985/07/02 | 280 | 280 | 273 | 280 | 41,000 |
| 1985/07/01 | 276 | 278 | 276 | 278 | 5,000 |
| 1985/06/29 | 275 | 275 | 270 | 275 | 18,000 |
| 1985/06/28 | 281 | 281 | 276 | 276 | 32,000 |
| 1985/06/27 | 287 | 287 | 282 | 282 | 15,000 |
| 1985/06/26 | 285 | 285 | 285 | 285 | 8,000 |
| 1985/06/25 | 285 | 285 | 285 | 285 | 13,000 |
| 1985/06/24 | 290 | 290 | 285 | 285 | 15,000 |
| 1985/06/22 | 285 | 291 | 285 | 288 | 18,000 |
| 1985/06/21 | 286 | 290 | 286 | 288 | 21,000 |
| 1985/06/20 | 285 | 295 | 282 | 285 | 59,000 |
| 1985/06/19 | 295 | 295 | 280 | 282 | 45,000 |
| 1985/06/18 | 296 | 302 | 296 | 298 | 25,000 |
| 1985/06/17 | 305 | 305 | 303 | 303 | 29,000 |
| 1985/06/15 | 305 | 308 | 305 | 306 | 18,000 |
| 1985/06/14 | 304 | 305 | 304 | 305 | 18,000 |
| 1985/06/12 | 304 | 306 | 304 | 304 | 25,000 |
| 1985/06/11 | 302 | 302 | 302 | 302 | 6,000 |
| 1985/06/10 | 302 | 303 | 300 | 301 | 21,000 |
| 1985/06/07 | 311 | 311 | 309 | 309 | 10,000 |
| 1985/06/06 | 309 | 311 | 308 | 310 | 13,000 |
| 1985/06/05 | 307 | 308 | 307 | 308 | 12,000 |
| 1985/06/04 | 308 | 308 | 307 | 307 | 10,000 |
| 1985/06/03 | 305 | 308 | 305 | 306 | 26,000 |
| 1985/06/01 | 308 | 308 | 306 | 306 | 14,000 |
| 1985/05/31 | 309 | 310 | 306 | 307 | 26,000 |
| 1985/05/30 | 310 | 310 | 309 | 309 | 18,000 |
| 1985/05/29 | 310 | 312 | 310 | 310 | 8,000 |
| 1985/05/28 | 306 | 309 | 306 | 309 | 30,000 |
| 1985/05/27 | 310 | 310 | 309 | 310 | 38,000 |
| 1985/05/25 | 314 | 314 | 305 | 305 | 63,000 |
| 1985/05/24 | 320 | 320 | 315 | 315 | 20,000 |
| 1985/05/23 | 325 | 325 | 318 | 318 | 13,000 |
| 1985/05/22 | 325 | 325 | 325 | 325 | 1,000 |
| 1985/05/21 | 325 | 325 | 325 | 325 | 17,000 |
| 1985/05/20 | 335 | 340 | 327 | 330 | 17,000 |
| 1985/05/18 | 330 | 335 | 330 | 335 | 8,000 |
| 1985/05/17 | 333 | 338 | 333 | 335 | 11,000 |
| 1985/05/16 | 349 | 349 | 318 | 318 | 17,000 |
| 1985/05/15 | 335 | 360 | 335 | 354 | 31,000 |
| 1985/05/13 | 337 | 344 | 337 | 341 | 41,000 |
| 1985/05/10 | 313 | 332 | 313 | 332 | 31,000 |
| 1985/05/09 | 319 | 319 | 317 | 318 | 25,000 |
| 1985/05/08 | 325 | 325 | 309 | 309 | 7,000 |
| 1985/05/07 | 330 | 330 | 324 | 324 | 25,000 |
| 1985/05/04 | 325 | 325 | 325 | 325 | 4,000 |
| 1985/05/02 | 325 | 325 | 325 | 325 | 4,000 |
| 1985/04/30 | 330 | 330 | 328 | 328 | 10,000 |
| 1985/04/27 | 326 | 331 | 326 | 330 | 8,000 |
| 1985/04/26 | 312 | 316 | 312 | 316 | 23,000 |
| 1985/04/25 | 316 | 318 | 308 | 316 | 32,000 |
| 1985/04/24 | 325 | 325 | 315 | 323 | 25,000 |
| 1985/04/23 | 324 | 324 | 324 | 324 | 7,000 |
| 1985/04/22 | 320 | 330 | 320 | 321 | 8,000 |
| 1985/04/20 | 310 | 320 | 310 | 320 | 16,000 |
| 1985/04/19 | 330 | 330 | 320 | 320 | 10,000 |
| 1985/04/18 | 330 | 330 | 330 | 330 | 20,000 |
| 1985/04/17 | 339 | 339 | 330 | 330 | 13,000 |
| 1985/04/16 | 330 | 339 | 330 | 330 | 18,000 |
| 1985/04/15 | 346 | 346 | 340 | 340 | 11,000 |
| 1985/04/12 | 346 | 346 | 345 | 346 | 9,000 |
| 1985/04/11 | 345 | 345 | 345 | 345 | 18,000 |
| 1985/04/10 | 346 | 347 | 345 | 345 | 19,000 |
| 1985/04/09 | 350 | 355 | 345 | 346 | 14,000 |
| 1985/04/08 | 360 | 360 | 355 | 355 | 9,000 |
| 1985/04/06 | 350 | 350 | 350 | 350 | 4,000 |
| 1985/04/05 | 356 | 360 | 350 | 360 | 15,000 |
| 1985/04/04 | 356 | 360 | 356 | 356 | 17,000 |
| 1985/04/03 | 380 | 380 | 365 | 365 | 34,000 |
| 1985/04/02 | 365 | 379 | 365 | 378 | 45,000 |
| 1985/04/01 | 365 | 384 | 365 | 365 | 118,000 |
| 1985/03/30 | 370 | 370 | 370 | 370 | 119,000 |
| 1985/03/29 | 339 | 349 | 337 | 337 | 18,000 |
| 1985/03/27 | 365 | 365 | 359 | 360 | 22,000 |
| 1985/03/26 | 370 | 370 | 369 | 370 | 883,000 |
| 1985/03/23 | 361 | 366 | 361 | 366 | 12,000 |
| 1985/03/22 | 338 | 369 | 336 | 366 | 96,000 |
| 1985/03/20 | 349 | 350 | 339 | 340 | 41,000 |
| 1985/03/19 | 337 | 360 | 337 | 360 | 45,000 |
| 1985/03/18 | 365 | 366 | 354 | 354 | 20,000 |
| 1985/03/16 | 345 | 360 | 345 | 360 | 107,000 |
| 1985/03/15 | 348 | 350 | 347 | 347 | 9,000 |
| 1985/03/14 | 349 | 359 | 348 | 348 | 37,000 |
| 1985/03/13 | 350 | 354 | 350 | 354 | 22,000 |
| 1985/03/12 | 341 | 341 | 336 | 337 | 14,000 |
| 1985/03/08 | 359 | 359 | 356 | 356 | 9,000 |
| 1985/03/07 | 375 | 375 | 370 | 370 | 15,000 |
| 1985/03/06 | 362 | 375 | 361 | 375 | 60,000 |
| 1985/03/05 | 365 | 365 | 359 | 361 | 15,000 |
| 1985/03/04 | 364 | 364 | 359 | 359 | 4,000 |
| 1985/03/02 | 350 | 355 | 350 | 355 | 12,000 |
| 1985/03/01 | 355 | 355 | 355 | 355 | 15,000 |
| 1985/02/28 | 368 | 373 | 365 | 365 | 27,000 |
| 1985/02/27 | 380 | 380 | 367 | 368 | 48,000 |
| 1985/02/26 | 388 | 400 | 380 | 381 | 397,000 |
| 1985/02/25 | 346 | 400 | 346 | 400 | 161,000 |
| 1985/02/23 | 350 | 355 | 346 | 346 | 22,000 |
| 1985/02/22 | 360 | 360 | 351 | 351 | 36,000 |
| 1985/02/21 | 365 | 366 | 352 | 352 | 47,000 |
| 1985/02/20 | 369 | 370 | 365 | 368 | 50,000 |
| 1985/02/19 | 359 | 370 | 355 | 370 | 106,000 |
| 1985/02/18 | 345 | 355 | 345 | 355 | 56,000 |
| 1985/02/16 | 340 | 341 | 340 | 341 | 14,000 |
| 1985/02/15 | 340 | 343 | 340 | 340 | 134,000 |
| 1985/02/14 | 340 | 340 | 340 | 340 | 48,000 |
| 1985/02/13 | 340 | 341 | 340 | 340 | 44,000 |
| 1985/02/12 | 345 | 348 | 340 | 340 | 92,000 |
| 1985/02/08 | 330 | 349 | 330 | 340 | 287,000 |
| 1985/02/07 | 310 | 330 | 309 | 330 | 34,000 |
| 1985/02/06 | 310 | 310 | 305 | 305 | 39,000 |
| 1985/02/05 | 311 | 311 | 309 | 310 | 20,000 |
| 1985/02/04 | 320 | 323 | 307 | 319 | 28,000 |
| 1985/02/02 | 320 | 325 | 317 | 325 | 15,000 |
| 1985/02/01 | 321 | 321 | 302 | 305 | 49,000 |
| 1985/01/31 | 323 | 323 | 320 | 321 | 61,000 |
| 1985/01/30 | 324 | 324 | 320 | 323 | 26,000 |
| 1985/01/29 | 325 | 333 | 323 | 324 | 26,000 |
| 1985/01/28 | 330 | 331 | 320 | 321 | 93,000 |
| 1985/01/26 | 339 | 339 | 325 | 325 | 52,000 |
| 1985/01/25 | 365 | 365 | 339 | 339 | 75,000 |
| 1985/01/24 | 349 | 375 | 345 | 364 | 232,000 |
| 1985/01/23 | 338 | 340 | 338 | 339 | 26,000 |
| 1985/01/22 | 348 | 350 | 348 | 348 | 27,000 |
| 1985/01/21 | 357 | 358 | 355 | 358 | 8,000 |
| 1985/01/19 | 365 | 365 | 365 | 365 | 16,000 |
| 1985/01/18 | 351 | 360 | 340 | 360 | 75,000 |
| 1985/01/17 | 369 | 369 | 355 | 355 | 45,000 |
| 1985/01/16 | 355 | 370 | 355 | 370 | 85,000 |
| 1985/01/14 | 358 | 358 | 345 | 350 | 52,000 |
| 1985/01/11 | 380 | 380 | 351 | 362 | 50,000 |
| 1985/01/10 | 403 | 403 | 375 | 375 | 115,000 |
| 1985/01/09 | 403 | 403 | 380 | 398 | 248,000 |
| 1985/01/08 | 400 | 410 | 394 | 400 | 435,000 |
| 1985/01/07 | 370 | 410 | 370 | 407 | 545,000 |
| 1985/01/05 | 370 | 375 | 361 | 375 | 65,000 |
| 1985/01/04 | 365 | 380 | 365 | 375 | 129,000 |