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 |
|---|---|---|---|---|---|
| 2005/12/30 | 258 | 258 | 256 | 256 | 43,000 |
| 2005/12/29 | 261 | 261 | 255 | 255 | 114,000 |
| 2005/12/28 | 257 | 260 | 256 | 258 | 64,000 |
| 2005/12/27 | 256 | 258 | 254 | 256 | 73,000 |
| 2005/12/26 | 259 | 260 | 255 | 255 | 157,000 |
| 2005/12/22 | 264 | 264 | 260 | 260 | 67,000 |
| 2005/12/21 | 262 | 270 | 261 | 264 | 120,000 |
| 2005/12/20 | 265 | 267 | 258 | 261 | 62,000 |
| 2005/12/19 | 260 | 269 | 260 | 269 | 70,000 |
| 2005/12/16 | 258 | 265 | 258 | 258 | 66,000 |
| 2005/12/15 | 266 | 267 | 262 | 262 | 69,000 |
| 2005/12/14 | 274 | 275 | 266 | 267 | 283,000 |
| 2005/12/13 | 261 | 266 | 259 | 266 | 128,000 |
| 2005/12/12 | 258 | 263 | 258 | 260 | 87,000 |
| 2005/12/09 | 259 | 263 | 255 | 257 | 66,000 |
| 2005/12/08 | 267 | 268 | 256 | 259 | 165,000 |
| 2005/12/07 | 266 | 271 | 262 | 270 | 252,000 |
| 2005/12/06 | 260 | 264 | 259 | 263 | 86,000 |
| 2005/12/05 | 259 | 264 | 256 | 259 | 113,000 |
| 2005/12/02 | 256 | 259 | 254 | 255 | 99,000 |
| 2005/12/01 | 255 | 257 | 253 | 254 | 94,000 |
| 2005/11/30 | 256 | 257 | 254 | 254 | 80,000 |
| 2005/11/29 | 255 | 260 | 254 | 255 | 141,000 |
| 2005/11/28 | 259 | 262 | 256 | 257 | 56,000 |
| 2005/11/25 | 263 | 263 | 256 | 261 | 50,000 |
| 2005/11/24 | 265 | 266 | 261 | 261 | 22,000 |
| 2005/11/22 | 268 | 269 | 261 | 261 | 32,000 |
| 2005/11/21 | 258 | 276 | 258 | 267 | 168,000 |
| 2005/11/18 | 262 | 262 | 257 | 260 | 85,000 |
| 2005/11/17 | 258 | 260 | 255 | 259 | 20,000 |
| 2005/11/16 | 253 | 255 | 253 | 254 | 62,000 |
| 2005/11/15 | 261 | 263 | 253 | 253 | 77,000 |
| 2005/11/14 | 264 | 264 | 261 | 261 | 32,000 |
| 2005/11/11 | 261 | 266 | 261 | 264 | 34,000 |
| 2005/11/10 | 272 | 273 | 260 | 261 | 96,000 |
| 2005/11/09 | 273 | 273 | 269 | 271 | 118,000 |
| 2005/11/08 | 263 | 274 | 261 | 273 | 241,000 |
| 2005/11/07 | 263 | 265 | 260 | 261 | 67,000 |
| 2005/11/04 | 270 | 270 | 261 | 263 | 99,000 |
| 2005/11/02 | 257 | 262 | 257 | 258 | 62,000 |
| 2005/11/01 | 256 | 260 | 256 | 258 | 69,000 |
| 2005/10/31 | 259 | 259 | 254 | 256 | 24,000 |
| 2005/10/28 | 257 | 257 | 255 | 255 | 22,000 |
| 2005/10/27 | 257 | 262 | 257 | 258 | 45,000 |
| 2005/10/26 | 260 | 262 | 255 | 256 | 35,000 |
| 2005/10/25 | 255 | 257 | 252 | 252 | 71,000 |
| 2005/10/24 | 265 | 265 | 252 | 254 | 45,000 |
| 2005/10/21 | 271 | 271 | 265 | 265 | 35,000 |
| 2005/10/20 | 266 | 273 | 266 | 270 | 95,000 |
| 2005/10/19 | 272 | 272 | 264 | 269 | 127,000 |
| 2005/10/18 | 255 | 270 | 254 | 267 | 149,000 |
| 2005/10/17 | 255 | 256 | 252 | 255 | 134,000 |
| 2005/10/14 | 259 | 263 | 256 | 257 | 86,000 |
| 2005/10/13 | 260 | 264 | 260 | 261 | 32,000 |
| 2005/10/12 | 270 | 273 | 265 | 266 | 52,000 |
| 2005/10/11 | 264 | 268 | 261 | 268 | 46,000 |
| 2005/10/07 | 260 | 264 | 260 | 264 | 40,000 |
| 2005/10/06 | 264 | 264 | 261 | 261 | 53,000 |
| 2005/10/05 | 265 | 268 | 263 | 268 | 53,000 |
| 2005/10/04 | 269 | 269 | 264 | 268 | 48,000 |
| 2005/10/03 | 269 | 269 | 263 | 267 | 74,000 |
| 2005/09/30 | 279 | 279 | 270 | 272 | 103,000 |
| 2005/09/29 | 285 | 285 | 276 | 276 | 266,000 |
| 2005/09/28 | 276 | 276 | 269 | 276 | 203,000 |
| 2005/09/27 | 280 | 285 | 275 | 275 | 205,000 |
| 2005/09/26 | 280 | 280 | 275 | 276 | 133,000 |
| 2005/09/22 | 281 | 282 | 269 | 279 | 191,000 |
| 2005/09/21 | 290 | 291 | 280 | 283 | 160,000 |
| 2005/09/20 | 292 | 293 | 289 | 290 | 159,000 |
| 2005/09/16 | 298 | 298 | 288 | 289 | 349,000 |
| 2005/09/15 | 281 | 298 | 281 | 298 | 583,000 |
| 2005/09/14 | 276 | 285 | 276 | 280 | 192,000 |
| 2005/09/13 | 273 | 290 | 271 | 278 | 310,000 |
| 2005/09/12 | 279 | 280 | 269 | 271 | 137,000 |
| 2005/09/09 | 274 | 276 | 269 | 270 | 146,000 |
| 2005/09/08 | 277 | 279 | 270 | 274 | 255,000 |
| 2005/09/07 | 296 | 298 | 276 | 278 | 827,000 |
| 2005/09/06 | 296 | 334 | 276 | 276 | 10,263,000 |
| 2005/09/05 | 264 | 278 | 262 | 276 | 804,000 |
| 2005/09/02 | 266 | 266 | 261 | 264 | 96,000 |
| 2005/09/01 | 265 | 268 | 262 | 266 | 171,000 |
| 2005/08/31 | 269 | 272 | 263 | 263 | 187,000 |
| 2005/08/30 | 264 | 272 | 260 | 271 | 322,000 |
| 2005/08/29 | 262 | 265 | 258 | 262 | 159,000 |
| 2005/08/26 | 254 | 265 | 254 | 260 | 327,000 |
| 2005/08/25 | 264 | 264 | 252 | 255 | 301,000 |
| 2005/08/24 | 267 | 268 | 256 | 265 | 681,000 |
| 2005/08/23 | 266 | 296 | 263 | 272 | 7,449,000 |
| 2005/08/22 | 245 | 259 | 245 | 258 | 372,000 |
| 2005/08/19 | 248 | 253 | 245 | 246 | 92,000 |
| 2005/08/18 | 248 | 254 | 247 | 247 | 197,000 |
| 2005/08/17 | 253 | 254 | 246 | 249 | 144,000 |
| 2005/08/16 | 256 | 257 | 250 | 250 | 222,000 |
| 2005/08/15 | 253 | 255 | 249 | 253 | 109,000 |
| 2005/08/12 | 248 | 256 | 245 | 248 | 229,000 |
| 2005/08/11 | 263 | 263 | 245 | 246 | 977,000 |
| 2005/08/10 | 234 | 275 | 230 | 257 | 2,709,000 |
| 2005/08/09 | 226 | 233 | 226 | 231 | 166,000 |
| 2005/08/08 | 216 | 228 | 208 | 228 | 258,000 |
| 2005/08/05 | 220 | 233 | 219 | 223 | 250,000 |
| 2005/08/04 | 225 | 228 | 214 | 219 | 244,000 |
| 2005/08/03 | 237 | 237 | 228 | 230 | 285,000 |
| 2005/08/02 | 247 | 249 | 235 | 237 | 521,000 |
| 2005/08/01 | 246 | 259 | 239 | 244 | 1,386,000 |
| 2005/07/29 | 246 | 252 | 235 | 235 | 654,000 |
| 2005/07/28 | 259 | 261 | 240 | 241 | 1,289,000 |
| 2005/07/27 | 298 | 300 | 258 | 261 | 2,747,000 |
| 2005/07/26 | 283 | 327 | 275 | 298 | 8,466,000 |
| 2005/07/25 | 233 | 268 | 220 | 267 | 1,500,000 |
| 2005/07/22 | 260 | 269 | 235 | 239 | 2,621,000 |
| 2005/07/21 | 240 | 247 | 210 | 240 | 1,214,000 |
| 2005/07/20 | 195 | 243 | 195 | 232 | 1,597,000 |
| 2005/07/19 | 197 | 197 | 194 | 195 | 19,000 |
| 2005/07/15 | 197 | 198 | 194 | 194 | 26,000 |
| 2005/07/14 | 196 | 197 | 195 | 197 | 37,000 |
| 2005/07/13 | 197 | 197 | 193 | 194 | 45,000 |
| 2005/07/12 | 203 | 203 | 191 | 198 | 89,000 |
| 2005/07/11 | 195 | 204 | 191 | 203 | 76,000 |
| 2005/07/08 | 196 | 196 | 193 | 195 | 23,000 |
| 2005/07/07 | 198 | 199 | 196 | 196 | 31,000 |
| 2005/07/06 | 193 | 205 | 190 | 200 | 299,000 |
| 2005/07/05 | 190 | 191 | 188 | 190 | 34,000 |
| 2005/07/04 | 194 | 194 | 192 | 193 | 17,000 |
| 2005/07/01 | 191 | 193 | 191 | 192 | 27,000 |
| 2005/06/30 | 190 | 191 | 188 | 191 | 13,000 |
| 2005/06/29 | 192 | 193 | 190 | 190 | 13,000 |
| 2005/06/28 | 186 | 190 | 186 | 188 | 18,000 |
| 2005/06/27 | 186 | 189 | 186 | 186 | 25,000 |
| 2005/06/24 | 188 | 190 | 188 | 190 | 17,000 |
| 2005/06/23 | 191 | 193 | 188 | 190 | 13,000 |
| 2005/06/22 | 195 | 195 | 193 | 193 | 10,000 |
| 2005/06/21 | 195 | 195 | 194 | 195 | 17,000 |
| 2005/06/20 | 198 | 200 | 196 | 198 | 33,000 |
| 2005/06/17 | 194 | 198 | 193 | 195 | 60,000 |
| 2005/06/16 | 192 | 194 | 189 | 191 | 36,000 |
| 2005/06/15 | 190 | 192 | 186 | 189 | 32,000 |
| 2005/06/14 | 190 | 190 | 188 | 189 | 17,000 |
| 2005/06/13 | 186 | 191 | 186 | 191 | 18,000 |
| 2005/06/10 | 193 | 193 | 190 | 190 | 15,000 |
| 2005/06/09 | 190 | 190 | 186 | 186 | 27,000 |
| 2005/06/08 | 186 | 191 | 184 | 185 | 34,000 |
| 2005/06/07 | 190 | 190 | 181 | 181 | 34,000 |
| 2005/06/06 | 191 | 192 | 191 | 192 | 10,000 |
| 2005/06/03 | 190 | 191 | 190 | 190 | 10,000 |
| 2005/06/02 | 193 | 193 | 192 | 193 | 30,000 |
| 2005/06/01 | 190 | 193 | 188 | 193 | 15,000 |
| 2005/05/31 | 187 | 189 | 186 | 189 | 17,000 |
| 2005/05/30 | 190 | 190 | 185 | 188 | 14,000 |
| 2005/05/27 | 179 | 186 | 179 | 185 | 23,000 |
| 2005/05/26 | 183 | 183 | 175 | 175 | 34,000 |
| 2005/05/25 | 191 | 191 | 185 | 186 | 44,000 |
| 2005/05/24 | 197 | 197 | 193 | 193 | 11,000 |
| 2005/05/23 | 198 | 198 | 195 | 195 | 29,000 |
| 2005/05/20 | 199 | 201 | 197 | 200 | 32,000 |
| 2005/05/19 | 196 | 203 | 193 | 197 | 80,000 |
| 2005/05/18 | 194 | 194 | 188 | 191 | 14,000 |
| 2005/05/17 | 201 | 201 | 190 | 190 | 21,000 |
| 2005/05/16 | 200 | 201 | 198 | 198 | 26,000 |
| 2005/05/13 | 204 | 206 | 200 | 200 | 53,000 |
| 2005/05/12 | 214 | 214 | 205 | 206 | 18,000 |
| 2005/05/11 | 212 | 212 | 206 | 210 | 39,000 |
| 2005/05/10 | 215 | 215 | 210 | 212 | 45,000 |
| 2005/05/09 | 204 | 218 | 204 | 214 | 143,000 |
| 2005/05/06 | 203 | 204 | 200 | 200 | 33,000 |
| 2005/05/02 | 200 | 204 | 200 | 203 | 18,000 |
| 2005/04/28 | 202 | 202 | 201 | 202 | 5,000 |
| 2005/04/27 | 197 | 199 | 195 | 199 | 38,000 |
| 2005/04/26 | 200 | 202 | 198 | 198 | 44,000 |
| 2005/04/25 | 201 | 201 | 200 | 200 | 37,000 |
| 2005/04/22 | 203 | 206 | 200 | 201 | 70,000 |
| 2005/04/21 | 191 | 201 | 191 | 198 | 104,000 |
| 2005/04/20 | 206 | 209 | 206 | 206 | 57,000 |
| 2005/04/19 | 193 | 206 | 193 | 200 | 74,000 |
| 2005/04/18 | 188 | 198 | 188 | 190 | 93,000 |
| 2005/04/15 | 191 | 202 | 191 | 202 | 92,000 |
| 2005/04/14 | 209 | 209 | 201 | 203 | 104,000 |
| 2005/04/13 | 220 | 220 | 210 | 214 | 89,000 |
| 2005/04/12 | 227 | 230 | 223 | 224 | 68,000 |
| 2005/04/11 | 229 | 230 | 227 | 229 | 34,000 |
| 2005/04/08 | 227 | 233 | 227 | 229 | 80,000 |
| 2005/04/07 | 230 | 232 | 226 | 226 | 69,000 |
| 2005/04/06 | 229 | 230 | 226 | 227 | 54,000 |
| 2005/04/05 | 228 | 230 | 227 | 227 | 24,000 |
| 2005/04/04 | 227 | 233 | 227 | 229 | 59,000 |
| 2005/04/01 | 222 | 231 | 220 | 227 | 61,000 |
| 2005/03/31 | 215 | 221 | 215 | 221 | 54,000 |
| 2005/03/30 | 223 | 223 | 217 | 219 | 80,000 |
| 2005/03/29 | 232 | 234 | 225 | 225 | 64,000 |
| 2005/03/28 | 239 | 242 | 236 | 237 | 40,000 |
| 2005/03/25 | 242 | 246 | 238 | 246 | 72,000 |
| 2005/03/24 | 245 | 245 | 241 | 241 | 53,000 |
| 2005/03/23 | 244 | 249 | 241 | 243 | 125,000 |
| 2005/03/22 | 249 | 249 | 240 | 243 | 97,000 |
| 2005/03/18 | 241 | 242 | 238 | 240 | 64,000 |
| 2005/03/17 | 235 | 242 | 235 | 240 | 82,000 |
| 2005/03/16 | 238 | 242 | 234 | 236 | 110,000 |
| 2005/03/15 | 246 | 246 | 236 | 239 | 223,000 |
| 2005/03/14 | 252 | 253 | 245 | 249 | 183,000 |
| 2005/03/11 | 244 | 253 | 244 | 250 | 210,000 |
| 2005/03/10 | 245 | 245 | 239 | 243 | 139,000 |
| 2005/03/09 | 243 | 246 | 236 | 245 | 122,000 |
| 2005/03/08 | 242 | 247 | 241 | 245 | 103,000 |
| 2005/03/07 | 248 | 250 | 242 | 244 | 103,000 |
| 2005/03/04 | 251 | 252 | 243 | 246 | 126,000 |
| 2005/03/03 | 248 | 255 | 246 | 250 | 260,000 |
| 2005/03/02 | 253 | 254 | 240 | 245 | 200,000 |
| 2005/03/01 | 242 | 253 | 242 | 253 | 186,000 |
| 2005/02/28 | 237 | 250 | 236 | 244 | 184,000 |
| 2005/02/25 | 239 | 241 | 234 | 237 | 106,000 |
| 2005/02/24 | 241 | 245 | 238 | 239 | 126,000 |
| 2005/02/23 | 234 | 234 | 225 | 231 | 154,000 |
| 2005/02/22 | 244 | 247 | 237 | 237 | 173,000 |
| 2005/02/21 | 246 | 254 | 240 | 245 | 244,000 |
| 2005/02/18 | 255 | 257 | 245 | 246 | 385,000 |
| 2005/02/17 | 241 | 262 | 240 | 260 | 868,000 |
| 2005/02/16 | 260 | 262 | 237 | 238 | 587,000 |
| 2005/02/15 | 272 | 273 | 245 | 257 | 1,105,000 |
| 2005/02/14 | 240 | 297 | 240 | 287 | 2,710,000 |
| 2005/02/10 | 232 | 240 | 225 | 231 | 891,000 |
| 2005/02/09 | 214 | 236 | 214 | 234 | 1,202,000 |
| 2005/02/08 | 220 | 222 | 212 | 212 | 455,000 |
| 2005/02/07 | 220 | 224 | 201 | 217 | 1,204,000 |
| 2005/02/04 | 184 | 213 | 184 | 210 | 1,902,000 |
| 2005/02/03 | 182 | 184 | 179 | 183 | 224,000 |
| 2005/02/02 | 172 | 182 | 172 | 180 | 168,000 |
| 2005/02/01 | 177 | 177 | 173 | 175 | 104,000 |
| 2005/01/31 | 177 | 177 | 174 | 176 | 52,000 |
| 2005/01/28 | 177 | 177 | 173 | 175 | 20,000 |
| 2005/01/27 | 177 | 178 | 175 | 175 | 69,000 |
| 2005/01/26 | 177 | 177 | 175 | 175 | 65,000 |
| 2005/01/25 | 178 | 179 | 170 | 174 | 118,000 |
| 2005/01/24 | 168 | 180 | 168 | 179 | 278,000 |
| 2005/01/21 | 166 | 168 | 166 | 166 | 33,000 |
| 2005/01/20 | 170 | 170 | 169 | 169 | 13,000 |
| 2005/01/19 | 169 | 171 | 169 | 169 | 39,000 |
| 2005/01/18 | 171 | 171 | 168 | 169 | 44,000 |
| 2005/01/17 | 167 | 171 | 167 | 171 | 43,000 |
| 2005/01/14 | 171 | 173 | 170 | 170 | 55,000 |
| 2005/01/13 | 173 | 174 | 172 | 172 | 76,000 |
| 2005/01/12 | 175 | 175 | 173 | 175 | 145,000 |
| 2005/01/11 | 171 | 177 | 170 | 176 | 263,000 |
| 2005/01/07 | 172 | 172 | 167 | 170 | 121,000 |
| 2005/01/06 | 167 | 173 | 167 | 172 | 162,000 |
| 2005/01/05 | 166 | 166 | 164 | 165 | 54,000 |
| 2005/01/04 | 167 | 167 | 166 | 166 | 20,000 |