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 |
|---|---|---|---|---|---|
| 1991/12/30 | 385 | 385 | 385 | 385 | 6,000 |
| 1991/12/26 | 381 | 400 | 381 | 400 | 5,000 |
| 1991/12/25 | 370 | 370 | 370 | 370 | 3,000 |
| 1991/12/24 | 391 | 391 | 372 | 372 | 9,000 |
| 1991/12/20 | 392 | 392 | 390 | 390 | 6,000 |
| 1991/12/19 | 402 | 402 | 402 | 402 | 3,000 |
| 1991/12/18 | 410 | 410 | 400 | 400 | 4,000 |
| 1991/12/17 | 412 | 412 | 411 | 411 | 4,000 |
| 1991/12/16 | 400 | 411 | 400 | 410 | 21,000 |
| 1991/12/13 | 397 | 397 | 395 | 395 | 17,000 |
| 1991/12/12 | 397 | 398 | 390 | 397 | 27,000 |
| 1991/12/11 | 405 | 405 | 395 | 397 | 4,000 |
| 1991/12/10 | 410 | 410 | 409 | 409 | 7,000 |
| 1991/12/05 | 397 | 397 | 397 | 397 | 1,000 |
| 1991/12/04 | 389 | 397 | 389 | 397 | 5,000 |
| 1991/12/03 | 400 | 400 | 400 | 400 | 1,000 |
| 1991/12/02 | 400 | 400 | 400 | 400 | 1,000 |
| 1991/11/29 | 380 | 401 | 380 | 401 | 3,000 |
| 1991/11/28 | 380 | 380 | 380 | 380 | 1,000 |
| 1991/11/27 | 389 | 389 | 389 | 389 | 4,000 |
| 1991/11/26 | 400 | 400 | 400 | 400 | 4,000 |
| 1991/11/22 | 400 | 400 | 400 | 400 | 11,000 |
| 1991/11/21 | 404 | 405 | 400 | 400 | 13,000 |
| 1991/11/20 | 401 | 404 | 401 | 404 | 2,000 |
| 1991/11/19 | 408 | 408 | 400 | 400 | 3,000 |
| 1991/11/18 | 410 | 410 | 410 | 410 | 2,000 |
| 1991/11/15 | 413 | 413 | 408 | 410 | 9,000 |
| 1991/11/14 | 431 | 431 | 413 | 413 | 13,000 |
| 1991/11/13 | 435 | 435 | 435 | 435 | 1,000 |
| 1991/11/12 | 434 | 434 | 434 | 434 | 1,000 |
| 1991/11/11 | 449 | 449 | 449 | 449 | 1,000 |
| 1991/11/08 | 436 | 450 | 436 | 450 | 11,000 |
| 1991/11/05 | 431 | 431 | 430 | 430 | 9,000 |
| 1991/11/01 | 430 | 430 | 427 | 427 | 21,000 |
| 1991/10/31 | 445 | 450 | 445 | 450 | 2,000 |
| 1991/10/28 | 450 | 450 | 440 | 440 | 3,000 |
| 1991/10/25 | 459 | 460 | 456 | 460 | 5,000 |
| 1991/10/24 | 451 | 460 | 451 | 460 | 5,000 |
| 1991/10/23 | 449 | 450 | 449 | 450 | 2,000 |
| 1991/10/22 | 459 | 459 | 459 | 459 | 2,000 |
| 1991/10/21 | 460 | 460 | 459 | 459 | 9,000 |
| 1991/10/17 | 435 | 435 | 435 | 435 | 4,000 |
| 1991/10/16 | 443 | 445 | 443 | 445 | 9,000 |
| 1991/10/14 | 466 | 468 | 465 | 468 | 5,000 |
| 1991/10/09 | 446 | 446 | 446 | 446 | 3,000 |
| 1991/10/08 | 447 | 447 | 445 | 445 | 4,000 |
| 1991/10/07 | 467 | 467 | 442 | 442 | 7,000 |
| 1991/10/04 | 457 | 469 | 457 | 469 | 6,000 |
| 1991/10/03 | 443 | 450 | 443 | 447 | 6,000 |
| 1991/10/02 | 442 | 442 | 442 | 442 | 1,000 |
| 1991/10/01 | 442 | 442 | 442 | 442 | 1,000 |
| 1991/09/30 | 440 | 440 | 440 | 440 | 1,000 |
| 1991/09/27 | 422 | 445 | 422 | 445 | 9,000 |
| 1991/09/26 | 418 | 418 | 418 | 418 | 7,000 |
| 1991/09/25 | 425 | 425 | 412 | 415 | 46,000 |
| 1991/09/20 | 430 | 430 | 430 | 430 | 5,000 |
| 1991/09/19 | 440 | 442 | 435 | 441 | 12,000 |
| 1991/09/18 | 440 | 440 | 440 | 440 | 6,000 |
| 1991/09/17 | 445 | 445 | 440 | 440 | 8,000 |
| 1991/09/13 | 435 | 440 | 435 | 440 | 3,000 |
| 1991/09/12 | 439 | 439 | 434 | 434 | 2,000 |
| 1991/09/11 | 445 | 445 | 439 | 439 | 4,000 |
| 1991/09/10 | 445 | 445 | 440 | 440 | 8,000 |
| 1991/09/09 | 440 | 440 | 440 | 440 | 3,000 |
| 1991/09/06 | 436 | 437 | 436 | 437 | 3,000 |
| 1991/09/05 | 435 | 435 | 435 | 435 | 3,000 |
| 1991/09/04 | 428 | 435 | 428 | 435 | 5,000 |
| 1991/08/30 | 428 | 428 | 428 | 428 | 1,000 |
| 1991/08/29 | 428 | 428 | 428 | 428 | 1,000 |
| 1991/08/28 | 428 | 428 | 428 | 428 | 4,000 |
| 1991/08/22 | 441 | 443 | 441 | 443 | 2,000 |
| 1991/08/21 | 432 | 435 | 432 | 435 | 9,000 |
| 1991/08/19 | 452 | 452 | 452 | 452 | 5,000 |
| 1991/08/16 | 448 | 448 | 447 | 447 | 2,000 |
| 1991/08/13 | 448 | 448 | 443 | 448 | 8,000 |
| 1991/08/12 | 451 | 451 | 451 | 451 | 3,000 |
| 1991/08/09 | 465 | 465 | 451 | 451 | 4,000 |
| 1991/08/07 | 470 | 470 | 465 | 465 | 12,000 |
| 1991/08/06 | 469 | 470 | 469 | 470 | 2,000 |
| 1991/08/05 | 470 | 470 | 470 | 470 | 3,000 |
| 1991/08/02 | 471 | 471 | 470 | 470 | 12,000 |
| 1991/07/31 | 476 | 476 | 476 | 476 | 4,000 |
| 1991/07/30 | 460 | 465 | 460 | 465 | 7,000 |
| 1991/07/26 | 460 | 465 | 460 | 465 | 2,000 |
| 1991/07/25 | 465 | 465 | 465 | 465 | 3,000 |
| 1991/07/24 | 455 | 455 | 455 | 455 | 2,000 |
| 1991/07/23 | 460 | 460 | 460 | 460 | 6,000 |
| 1991/07/19 | 480 | 480 | 480 | 480 | 2,000 |
| 1991/07/18 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/07/17 | 500 | 500 | 496 | 496 | 4,000 |
| 1991/07/16 | 496 | 500 | 495 | 500 | 7,000 |
| 1991/07/15 | 500 | 500 | 485 | 495 | 5,000 |
| 1991/07/12 | 500 | 500 | 500 | 500 | 7,000 |
| 1991/07/10 | 450 | 461 | 450 | 461 | 8,000 |
| 1991/07/09 | 450 | 450 | 450 | 450 | 9,000 |
| 1991/07/05 | 496 | 497 | 480 | 480 | 9,000 |
| 1991/07/04 | 500 | 500 | 491 | 491 | 8,000 |
| 1991/07/03 | 520 | 520 | 500 | 500 | 3,000 |
| 1991/07/02 | 522 | 530 | 522 | 525 | 7,000 |
| 1991/06/28 | 515 | 515 | 491 | 491 | 7,000 |
| 1991/06/27 | 515 | 515 | 515 | 515 | 6,000 |
| 1991/06/26 | 510 | 515 | 510 | 515 | 4,000 |
| 1991/06/25 | 500 | 510 | 500 | 510 | 14,000 |
| 1991/06/24 | 511 | 511 | 510 | 510 | 3,000 |
| 1991/06/20 | 526 | 526 | 510 | 510 | 5,000 |
| 1991/06/19 | 550 | 550 | 540 | 540 | 3,000 |
| 1991/06/18 | 540 | 540 | 540 | 540 | 3,000 |
| 1991/06/17 | 559 | 560 | 540 | 540 | 7,000 |
| 1991/06/14 | 570 | 570 | 561 | 561 | 2,000 |
| 1991/06/13 | 556 | 570 | 556 | 570 | 4,000 |
| 1991/06/12 | 550 | 560 | 550 | 557 | 4,000 |
| 1991/06/10 | 550 | 550 | 540 | 540 | 5,000 |
| 1991/06/07 | 565 | 565 | 560 | 565 | 6,000 |
| 1991/06/06 | 580 | 581 | 560 | 560 | 22,000 |
| 1991/06/05 | 580 | 580 | 580 | 580 | 6,000 |
| 1991/06/04 | 580 | 595 | 580 | 585 | 6,000 |
| 1991/06/03 | 579 | 579 | 579 | 579 | 1,000 |
| 1991/05/31 | 585 | 585 | 579 | 579 | 6,000 |
| 1991/05/30 | 580 | 585 | 580 | 585 | 10,000 |
| 1991/05/29 | 580 | 580 | 580 | 580 | 2,000 |
| 1991/05/24 | 579 | 579 | 579 | 579 | 1,000 |
| 1991/05/23 | 565 | 580 | 565 | 580 | 11,000 |
| 1991/05/22 | 550 | 550 | 550 | 550 | 2,000 |
| 1991/05/21 | 562 | 562 | 560 | 560 | 7,000 |
| 1991/05/20 | 580 | 580 | 560 | 562 | 8,000 |
| 1991/05/17 | 560 | 560 | 560 | 560 | 6,000 |
| 1991/05/16 | 570 | 570 | 560 | 560 | 8,000 |
| 1991/05/14 | 590 | 590 | 590 | 590 | 8,000 |
| 1991/05/13 | 611 | 611 | 595 | 595 | 7,000 |
| 1991/05/10 | 605 | 610 | 605 | 610 | 9,000 |
| 1991/05/09 | 604 | 613 | 604 | 605 | 4,000 |
| 1991/05/08 | 620 | 620 | 614 | 614 | 7,000 |
| 1991/05/07 | 630 | 630 | 620 | 620 | 5,000 |
| 1991/05/02 | 640 | 640 | 630 | 630 | 11,000 |
| 1991/05/01 | 630 | 640 | 630 | 630 | 8,000 |
| 1991/04/30 | 620 | 630 | 620 | 629 | 7,000 |
| 1991/04/26 | 618 | 625 | 618 | 625 | 6,000 |
| 1991/04/25 | 616 | 620 | 614 | 617 | 10,000 |
| 1991/04/24 | 630 | 630 | 614 | 614 | 8,000 |
| 1991/04/23 | 635 | 635 | 635 | 635 | 5,000 |
| 1991/04/22 | 653 | 659 | 645 | 645 | 14,000 |
| 1991/04/19 | 659 | 660 | 652 | 652 | 14,000 |
| 1991/04/18 | 659 | 660 | 650 | 660 | 13,000 |
| 1991/04/17 | 670 | 673 | 670 | 670 | 25,000 |
| 1991/04/16 | 678 | 679 | 665 | 670 | 49,000 |
| 1991/04/15 | 651 | 679 | 650 | 675 | 70,000 |
| 1991/04/12 | 600 | 640 | 600 | 635 | 65,000 |
| 1991/04/11 | 599 | 600 | 599 | 599 | 13,000 |
| 1991/04/10 | 571 | 571 | 570 | 570 | 3,000 |
| 1991/04/09 | 589 | 589 | 589 | 589 | 5,000 |
| 1991/04/08 | 576 | 589 | 560 | 589 | 19,000 |
| 1991/04/05 | 570 | 570 | 570 | 570 | 7,000 |
| 1991/04/04 | 595 | 595 | 590 | 590 | 9,000 |
| 1991/04/03 | 599 | 599 | 595 | 596 | 13,000 |
| 1991/04/02 | 585 | 600 | 580 | 600 | 13,000 |
| 1991/04/01 | 595 | 595 | 585 | 595 | 9,000 |
| 1991/03/29 | 595 | 600 | 595 | 600 | 8,000 |
| 1991/03/28 | 594 | 594 | 589 | 589 | 28,000 |
| 1991/03/27 | 595 | 596 | 594 | 596 | 21,000 |
| 1991/03/26 | 556 | 556 | 555 | 555 | 9,000 |
| 1991/03/25 | 573 | 585 | 570 | 571 | 25,000 |
| 1991/03/22 | 560 | 579 | 555 | 579 | 10,000 |
| 1991/03/20 | 575 | 575 | 560 | 560 | 15,000 |
| 1991/03/19 | 580 | 580 | 545 | 545 | 38,000 |
| 1991/03/18 | 551 | 584 | 550 | 580 | 64,000 |
| 1991/03/15 | 545 | 550 | 541 | 545 | 32,000 |
| 1991/03/14 | 550 | 559 | 540 | 541 | 37,000 |
| 1991/03/13 | 535 | 550 | 535 | 545 | 40,000 |
| 1991/03/12 | 520 | 530 | 515 | 530 | 30,000 |
| 1991/03/11 | 520 | 520 | 511 | 520 | 16,000 |
| 1991/03/08 | 520 | 520 | 509 | 510 | 30,000 |
| 1991/03/07 | 510 | 510 | 510 | 510 | 7,000 |
| 1991/03/06 | 509 | 509 | 509 | 509 | 7,000 |
| 1991/03/05 | 510 | 510 | 509 | 509 | 8,000 |
| 1991/03/04 | 510 | 510 | 510 | 510 | 3,000 |
| 1991/03/01 | 515 | 520 | 515 | 516 | 23,000 |
| 1991/02/28 | 506 | 520 | 506 | 510 | 13,000 |
| 1991/02/27 | 525 | 525 | 500 | 500 | 6,000 |
| 1991/02/26 | 525 | 525 | 525 | 525 | 16,000 |
| 1991/02/25 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/02/22 | 540 | 540 | 540 | 540 | 3,000 |
| 1991/02/21 | 540 | 540 | 540 | 540 | 8,000 |
| 1991/02/20 | 560 | 560 | 549 | 550 | 24,000 |
| 1991/02/19 | 523 | 530 | 520 | 530 | 14,000 |
| 1991/02/18 | 497 | 498 | 497 | 498 | 25,000 |
| 1991/02/15 | 466 | 482 | 466 | 482 | 20,000 |
| 1991/02/13 | 451 | 451 | 450 | 450 | 26,000 |
| 1991/02/12 | 426 | 426 | 426 | 426 | 12,000 |
| 1991/02/08 | 410 | 415 | 410 | 415 | 9,000 |
| 1991/02/07 | 401 | 401 | 401 | 401 | 1,000 |
| 1991/02/06 | 387 | 400 | 387 | 400 | 6,000 |
| 1991/02/05 | 380 | 380 | 380 | 380 | 1,000 |
| 1991/02/04 | 374 | 374 | 374 | 374 | 2,000 |
| 1991/01/29 | 380 | 380 | 379 | 379 | 15,000 |
| 1991/01/28 | 377 | 377 | 376 | 376 | 8,000 |
| 1991/01/25 | 373 | 383 | 373 | 376 | 5,000 |
| 1991/01/24 | 375 | 375 | 370 | 373 | 4,000 |
| 1991/01/23 | 381 | 381 | 376 | 376 | 6,000 |
| 1991/01/22 | 389 | 389 | 381 | 381 | 9,000 |
| 1991/01/21 | 389 | 389 | 389 | 389 | 1,000 |
| 1991/01/18 | 400 | 400 | 400 | 400 | 4,000 |
| 1991/01/17 | 388 | 388 | 388 | 388 | 1,000 |
| 1991/01/16 | 390 | 390 | 388 | 388 | 3,000 |
| 1991/01/14 | 391 | 391 | 390 | 390 | 4,000 |
| 1991/01/11 | 390 | 391 | 390 | 391 | 10,000 |
| 1991/01/10 | 410 | 410 | 410 | 410 | 2,000 |