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 |
|---|---|---|---|---|---|
| 1996/12/30 | 290 | 300 | 290 | 300 | 4,000 |
| 1996/12/27 | 285 | 300 | 285 | 300 | 3,000 |
| 1996/12/26 | 282 | 282 | 280 | 280 | 8,000 |
| 1996/12/25 | 280 | 280 | 277 | 277 | 7,000 |
| 1996/12/24 | 275 | 288 | 275 | 280 | 10,000 |
| 1996/12/20 | 281 | 290 | 280 | 290 | 17,000 |
| 1996/12/19 | 298 | 298 | 270 | 276 | 37,000 |
| 1996/12/18 | 310 | 315 | 310 | 315 | 4,000 |
| 1996/12/17 | 305 | 305 | 305 | 305 | 2,000 |
| 1996/12/16 | 315 | 315 | 310 | 310 | 5,000 |
| 1996/12/13 | 308 | 315 | 300 | 315 | 6,000 |
| 1996/12/12 | 301 | 302 | 301 | 301 | 6,000 |
| 1996/12/11 | 310 | 310 | 300 | 300 | 11,000 |
| 1996/12/10 | 315 | 318 | 312 | 315 | 12,000 |
| 1996/12/05 | 320 | 320 | 315 | 315 | 8,000 |
| 1996/12/04 | 312 | 325 | 311 | 325 | 6,000 |
| 1996/12/03 | 320 | 321 | 311 | 311 | 18,000 |
| 1996/12/02 | 325 | 325 | 325 | 325 | 23,000 |
| 1996/11/29 | 326 | 327 | 322 | 325 | 31,000 |
| 1996/11/28 | 332 | 332 | 326 | 327 | 22,000 |
| 1996/11/27 | 340 | 340 | 331 | 332 | 22,000 |
| 1996/11/26 | 341 | 350 | 341 | 350 | 7,000 |
| 1996/11/25 | 338 | 340 | 338 | 340 | 11,000 |
| 1996/11/22 | 336 | 342 | 332 | 342 | 41,000 |
| 1996/11/21 | 338 | 345 | 337 | 345 | 73,000 |
| 1996/11/20 | 341 | 350 | 340 | 343 | 79,000 |
| 1996/11/19 | 349 | 349 | 340 | 340 | 14,000 |
| 1996/11/18 | 360 | 360 | 350 | 350 | 7,000 |
| 1996/11/15 | 350 | 355 | 345 | 350 | 75,000 |
| 1996/11/14 | 358 | 360 | 358 | 358 | 18,000 |
| 1996/11/13 | 340 | 354 | 340 | 354 | 46,000 |
| 1996/11/12 | 340 | 340 | 335 | 339 | 23,000 |
| 1996/11/11 | 340 | 341 | 340 | 341 | 8,000 |
| 1996/11/08 | 347 | 347 | 340 | 340 | 35,000 |
| 1996/11/07 | 347 | 348 | 347 | 347 | 20,000 |
| 1996/11/06 | 347 | 347 | 345 | 347 | 37,000 |
| 1996/11/05 | 345 | 350 | 345 | 350 | 4,000 |
| 1996/11/01 | 340 | 345 | 340 | 345 | 35,000 |
| 1996/10/31 | 346 | 346 | 340 | 340 | 17,000 |
| 1996/10/30 | 360 | 360 | 345 | 346 | 20,000 |
| 1996/10/29 | 360 | 360 | 360 | 360 | 4,000 |
| 1996/10/28 | 360 | 361 | 360 | 361 | 9,000 |
| 1996/10/25 | 360 | 360 | 360 | 360 | 3,000 |
| 1996/10/24 | 360 | 360 | 360 | 360 | 6,000 |
| 1996/10/23 | 378 | 378 | 360 | 360 | 7,000 |
| 1996/10/22 | 363 | 379 | 363 | 379 | 4,000 |
| 1996/10/21 | 366 | 368 | 366 | 368 | 6,000 |
| 1996/10/18 | 365 | 365 | 360 | 360 | 3,000 |
| 1996/10/17 | 355 | 355 | 355 | 355 | 4,000 |
| 1996/10/16 | 360 | 365 | 355 | 355 | 11,000 |
| 1996/10/15 | 345 | 350 | 345 | 350 | 5,000 |
| 1996/10/14 | 350 | 350 | 345 | 345 | 6,000 |
| 1996/10/11 | 350 | 350 | 350 | 350 | 12,000 |
| 1996/10/09 | 357 | 357 | 350 | 350 | 25,000 |
| 1996/10/08 | 358 | 358 | 358 | 358 | 5,000 |
| 1996/10/07 | 356 | 358 | 356 | 358 | 4,000 |
| 1996/10/04 | 363 | 363 | 357 | 357 | 3,000 |
| 1996/10/03 | 366 | 366 | 357 | 358 | 4,000 |
| 1996/10/02 | 360 | 360 | 356 | 356 | 4,000 |
| 1996/10/01 | 355 | 357 | 355 | 357 | 10,000 |
| 1996/09/30 | 357 | 357 | 355 | 355 | 4,000 |
| 1996/09/27 | 370 | 370 | 356 | 356 | 4,000 |
| 1996/09/26 | 355 | 370 | 355 | 370 | 4,000 |
| 1996/09/25 | 361 | 361 | 360 | 360 | 14,000 |
| 1996/09/24 | 370 | 370 | 360 | 360 | 15,000 |
| 1996/09/20 | 380 | 380 | 371 | 371 | 12,000 |
| 1996/09/19 | 385 | 385 | 376 | 376 | 8,000 |
| 1996/09/18 | 382 | 382 | 382 | 382 | 9,000 |
| 1996/09/17 | 385 | 385 | 382 | 382 | 12,000 |
| 1996/09/13 | 382 | 382 | 382 | 382 | 2,000 |
| 1996/09/11 | 388 | 388 | 388 | 388 | 1,000 |
| 1996/09/10 | 378 | 378 | 378 | 378 | 1,000 |
| 1996/09/09 | 376 | 376 | 375 | 375 | 6,000 |
| 1996/09/06 | 375 | 375 | 375 | 375 | 4,000 |
| 1996/09/05 | 376 | 376 | 376 | 376 | 2,000 |
| 1996/09/04 | 376 | 376 | 376 | 376 | 6,000 |
| 1996/09/03 | 380 | 385 | 375 | 385 | 3,000 |
| 1996/09/02 | 378 | 380 | 375 | 380 | 11,000 |
| 1996/08/30 | 395 | 395 | 388 | 388 | 5,000 |
| 1996/08/29 | 395 | 395 | 395 | 395 | 12,000 |
| 1996/08/28 | 375 | 395 | 375 | 395 | 10,000 |
| 1996/08/27 | 395 | 395 | 375 | 375 | 16,000 |
| 1996/08/26 | 396 | 396 | 396 | 396 | 2,000 |
| 1996/08/23 | 400 | 400 | 396 | 396 | 7,000 |
| 1996/08/22 | 401 | 403 | 395 | 395 | 13,000 |
| 1996/08/21 | 394 | 394 | 394 | 394 | 3,000 |
| 1996/08/20 | 390 | 391 | 390 | 391 | 8,000 |
| 1996/08/19 | 385 | 388 | 385 | 388 | 5,000 |
| 1996/08/16 | 382 | 382 | 380 | 380 | 12,000 |
| 1996/08/15 | 381 | 381 | 381 | 381 | 1,000 |
| 1996/08/14 | 380 | 380 | 380 | 380 | 4,000 |
| 1996/08/13 | 356 | 368 | 355 | 368 | 10,000 |
| 1996/08/12 | 355 | 356 | 355 | 355 | 20,000 |
| 1996/08/09 | 375 | 375 | 360 | 360 | 16,000 |
| 1996/08/08 | 375 | 375 | 370 | 375 | 12,000 |
| 1996/08/07 | 371 | 371 | 365 | 365 | 14,000 |
| 1996/08/06 | 372 | 375 | 372 | 372 | 9,000 |
| 1996/08/05 | 391 | 392 | 371 | 372 | 21,000 |
| 1996/08/02 | 395 | 395 | 390 | 394 | 37,000 |
| 1996/08/01 | 399 | 399 | 390 | 390 | 12,000 |
| 1996/07/31 | 400 | 400 | 400 | 400 | 12,000 |
| 1996/07/30 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/07/29 | 410 | 415 | 410 | 410 | 6,000 |
| 1996/07/26 | 412 | 412 | 412 | 412 | 1,000 |
| 1996/07/25 | 400 | 400 | 397 | 397 | 29,000 |
| 1996/07/24 | 420 | 420 | 408 | 408 | 3,000 |
| 1996/07/23 | 428 | 429 | 420 | 420 | 15,000 |
| 1996/07/22 | 440 | 440 | 430 | 430 | 3,000 |
| 1996/07/19 | 431 | 434 | 431 | 434 | 9,000 |
| 1996/07/18 | 437 | 437 | 426 | 426 | 10,000 |
| 1996/07/17 | 440 | 440 | 435 | 435 | 7,000 |
| 1996/07/16 | 440 | 440 | 431 | 440 | 16,000 |
| 1996/07/15 | 446 | 446 | 440 | 440 | 7,000 |
| 1996/07/12 | 453 | 453 | 451 | 451 | 15,000 |
| 1996/07/10 | 451 | 455 | 451 | 453 | 22,000 |
| 1996/07/09 | 456 | 456 | 450 | 455 | 23,000 |
| 1996/07/08 | 475 | 475 | 470 | 470 | 16,000 |
| 1996/07/05 | 459 | 483 | 454 | 480 | 65,000 |
| 1996/07/04 | 455 | 460 | 455 | 460 | 7,000 |
| 1996/07/03 | 470 | 470 | 460 | 460 | 10,000 |
| 1996/07/02 | 470 | 470 | 461 | 461 | 14,000 |
| 1996/07/01 | 470 | 470 | 461 | 461 | 6,000 |
| 1996/06/28 | 475 | 485 | 475 | 485 | 22,000 |
| 1996/06/27 | 473 | 480 | 470 | 470 | 42,000 |
| 1996/06/26 | 475 | 480 | 475 | 475 | 30,000 |
| 1996/06/25 | 470 | 470 | 470 | 470 | 7,000 |
| 1996/06/24 | 470 | 470 | 470 | 470 | 10,000 |
| 1996/06/21 | 477 | 485 | 460 | 460 | 53,000 |
| 1996/06/20 | 484 | 484 | 476 | 476 | 17,000 |
| 1996/06/19 | 475 | 484 | 475 | 484 | 31,000 |
| 1996/06/18 | 474 | 480 | 470 | 470 | 11,000 |
| 1996/06/17 | 471 | 485 | 470 | 479 | 10,000 |
| 1996/06/14 | 474 | 475 | 465 | 465 | 15,000 |
| 1996/06/13 | 491 | 491 | 479 | 479 | 20,000 |
| 1996/06/12 | 452 | 478 | 452 | 478 | 18,000 |
| 1996/06/11 | 453 | 455 | 452 | 452 | 20,000 |
| 1996/06/10 | 456 | 456 | 451 | 451 | 7,000 |
| 1996/06/07 | 480 | 480 | 456 | 456 | 39,000 |
| 1996/06/06 | 480 | 480 | 480 | 480 | 6,000 |
| 1996/06/05 | 456 | 490 | 456 | 490 | 41,000 |
| 1996/06/04 | 454 | 460 | 440 | 456 | 49,000 |
| 1996/06/03 | 472 | 477 | 450 | 450 | 54,000 |
| 1996/05/31 | 500 | 500 | 477 | 477 | 47,000 |
| 1996/05/30 | 495 | 500 | 490 | 495 | 68,000 |
| 1996/05/29 | 516 | 516 | 490 | 490 | 107,000 |
| 1996/05/28 | 530 | 530 | 501 | 513 | 139,000 |
| 1996/05/27 | 520 | 536 | 511 | 523 | 326,000 |
| 1996/05/24 | 495 | 510 | 495 | 510 | 103,000 |
| 1996/05/23 | 510 | 510 | 493 | 493 | 111,000 |
| 1996/05/22 | 535 | 536 | 503 | 515 | 357,000 |
| 1996/05/21 | 510 | 535 | 505 | 525 | 1,326,000 |
| 1996/05/20 | 496 | 510 | 496 | 497 | 412,000 |
| 1996/05/17 | 490 | 494 | 480 | 492 | 386,000 |
| 1996/05/16 | 458 | 490 | 454 | 480 | 629,000 |
| 1996/05/15 | 435 | 459 | 435 | 459 | 69,000 |
| 1996/05/14 | 431 | 435 | 431 | 432 | 14,000 |
| 1996/05/13 | 449 | 449 | 430 | 430 | 29,000 |
| 1996/05/10 | 431 | 451 | 431 | 450 | 14,000 |
| 1996/05/09 | 437 | 440 | 430 | 430 | 38,000 |
| 1996/05/08 | 440 | 440 | 430 | 430 | 46,000 |
| 1996/05/07 | 456 | 460 | 444 | 444 | 59,000 |
| 1996/05/02 | 471 | 472 | 450 | 452 | 143,000 |
| 1996/05/01 | 480 | 496 | 466 | 466 | 702,000 |
| 1996/04/30 | 430 | 470 | 430 | 470 | 246,000 |
| 1996/04/26 | 438 | 444 | 434 | 440 | 124,000 |
| 1996/04/25 | 430 | 440 | 427 | 434 | 143,000 |
| 1996/04/24 | 430 | 430 | 420 | 421 | 57,000 |
| 1996/04/23 | 435 | 439 | 425 | 430 | 71,000 |
| 1996/04/22 | 424 | 433 | 417 | 433 | 50,000 |
| 1996/04/19 | 410 | 419 | 410 | 419 | 30,000 |
| 1996/04/18 | 400 | 410 | 400 | 405 | 24,000 |
| 1996/04/17 | 425 | 425 | 405 | 405 | 38,000 |
| 1996/04/16 | 440 | 445 | 425 | 425 | 168,000 |
| 1996/04/15 | 415 | 433 | 413 | 430 | 132,000 |
| 1996/04/12 | 414 | 415 | 410 | 410 | 65,000 |
| 1996/04/11 | 406 | 410 | 400 | 410 | 43,000 |
| 1996/04/10 | 400 | 414 | 399 | 405 | 77,000 |
| 1996/04/09 | 390 | 403 | 387 | 398 | 15,000 |
| 1996/04/08 | 396 | 398 | 393 | 393 | 13,000 |
| 1996/04/05 | 400 | 405 | 390 | 400 | 29,000 |
| 1996/04/04 | 386 | 405 | 386 | 400 | 47,000 |
| 1996/04/03 | 380 | 390 | 380 | 385 | 17,000 |
| 1996/04/02 | 390 | 395 | 385 | 385 | 11,000 |
| 1996/04/01 | 390 | 390 | 380 | 390 | 22,000 |
| 1996/03/29 | 373 | 375 | 370 | 375 | 16,000 |
| 1996/03/28 | 370 | 370 | 363 | 363 | 22,000 |
| 1996/03/27 | 360 | 365 | 360 | 365 | 7,000 |
| 1996/03/26 | 355 | 356 | 355 | 356 | 11,000 |
| 1996/03/25 | 352 | 353 | 352 | 353 | 4,000 |
| 1996/03/22 | 358 | 358 | 354 | 354 | 18,000 |
| 1996/03/21 | 360 | 365 | 358 | 358 | 8,000 |
| 1996/03/19 | 355 | 355 | 355 | 355 | 1,000 |
| 1996/03/18 | 352 | 352 | 352 | 352 | 3,000 |
| 1996/03/15 | 345 | 351 | 345 | 351 | 7,000 |
| 1996/03/14 | 347 | 347 | 347 | 347 | 13,000 |
| 1996/03/13 | 347 | 347 | 347 | 347 | 7,000 |
| 1996/03/12 | 351 | 360 | 345 | 345 | 28,000 |
| 1996/03/11 | 355 | 355 | 350 | 350 | 21,000 |
| 1996/03/08 | 360 | 367 | 360 | 367 | 13,000 |
| 1996/03/07 | 366 | 366 | 366 | 366 | 8,000 |
| 1996/03/06 | 368 | 368 | 366 | 367 | 9,000 |
| 1996/03/05 | 368 | 368 | 368 | 368 | 1,000 |
| 1996/03/04 | 375 | 375 | 370 | 370 | 6,000 |
| 1996/02/29 | 366 | 366 | 366 | 366 | 3,000 |
| 1996/02/28 | 366 | 375 | 366 | 366 | 5,000 |
| 1996/02/27 | 366 | 366 | 366 | 366 | 1,000 |
| 1996/02/26 | 375 | 375 | 365 | 365 | 21,000 |
| 1996/02/23 | 380 | 380 | 375 | 375 | 16,000 |
| 1996/02/22 | 378 | 380 | 376 | 380 | 7,000 |
| 1996/02/21 | 389 | 389 | 372 | 372 | 13,000 |
| 1996/02/20 | 381 | 381 | 380 | 380 | 7,000 |
| 1996/02/19 | 394 | 394 | 380 | 380 | 20,000 |
| 1996/02/16 | 394 | 394 | 394 | 394 | 1,000 |
| 1996/02/15 | 395 | 395 | 391 | 394 | 11,000 |
| 1996/02/14 | 391 | 393 | 391 | 392 | 5,000 |
| 1996/02/13 | 400 | 400 | 390 | 390 | 21,000 |
| 1996/02/09 | 412 | 412 | 399 | 400 | 21,000 |
| 1996/02/08 | 403 | 414 | 400 | 412 | 59,000 |
| 1996/02/07 | 405 | 405 | 400 | 400 | 23,000 |
| 1996/02/06 | 411 | 414 | 400 | 400 | 25,000 |
| 1996/02/05 | 412 | 416 | 408 | 411 | 49,000 |
| 1996/02/02 | 400 | 408 | 400 | 408 | 40,000 |
| 1996/02/01 | 404 | 409 | 398 | 400 | 27,000 |
| 1996/01/31 | 400 | 401 | 396 | 398 | 38,000 |
| 1996/01/30 | 392 | 395 | 390 | 395 | 28,000 |
| 1996/01/29 | 389 | 390 | 389 | 390 | 7,000 |
| 1996/01/26 | 388 | 388 | 385 | 385 | 10,000 |
| 1996/01/25 | 384 | 395 | 384 | 388 | 14,000 |
| 1996/01/24 | 390 | 390 | 380 | 381 | 14,000 |
| 1996/01/23 | 391 | 392 | 390 | 390 | 22,000 |
| 1996/01/22 | 409 | 409 | 390 | 390 | 15,000 |
| 1996/01/19 | 407 | 409 | 400 | 400 | 31,000 |
| 1996/01/18 | 411 | 415 | 405 | 412 | 69,000 |
| 1996/01/17 | 430 | 430 | 409 | 409 | 131,000 |
| 1996/01/16 | 423 | 435 | 415 | 423 | 270,000 |
| 1996/01/12 | 391 | 419 | 391 | 418 | 200,000 |
| 1996/01/11 | 393 | 394 | 385 | 390 | 37,000 |
| 1996/01/10 | 390 | 398 | 390 | 391 | 43,000 |
| 1996/01/09 | 398 | 400 | 390 | 390 | 35,000 |
| 1996/01/08 | 392 | 393 | 381 | 393 | 50,000 |
| 1996/01/05 | 400 | 400 | 388 | 388 | 25,000 |
| 1996/01/04 | 401 | 408 | 401 | 401 | 28,000 |