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 |
|---|---|---|---|---|---|
| 2006/12/29 | 236 | 243 | 234 | 239 | 103,000 |
| 2006/12/28 | 241 | 245 | 228 | 244 | 172,000 |
| 2006/12/27 | 249 | 256 | 223 | 238 | 502,000 |
| 2006/12/26 | 227 | 241 | 224 | 241 | 285,000 |
| 2006/12/25 | 238 | 238 | 222 | 226 | 147,000 |
| 2006/12/22 | 241 | 241 | 220 | 233 | 489,000 |
| 2006/12/21 | 239 | 249 | 234 | 245 | 1,361,000 |
| 2006/12/20 | 217 | 235 | 214 | 235 | 421,000 |
| 2006/12/19 | 207 | 234 | 207 | 218 | 225,000 |
| 2006/12/18 | 202 | 208 | 202 | 208 | 66,000 |
| 2006/12/15 | 200 | 202 | 200 | 201 | 55,000 |
| 2006/12/14 | 202 | 202 | 199 | 199 | 11,000 |
| 2006/12/13 | 195 | 199 | 195 | 199 | 46,000 |
| 2006/12/12 | 198 | 203 | 196 | 200 | 74,000 |
| 2006/12/11 | 194 | 197 | 193 | 197 | 40,000 |
| 2006/12/08 | 193 | 195 | 191 | 192 | 34,000 |
| 2006/12/07 | 193 | 193 | 191 | 192 | 18,000 |
| 2006/12/06 | 190 | 192 | 190 | 192 | 11,000 |
| 2006/12/05 | 191 | 195 | 190 | 190 | 18,000 |
| 2006/12/04 | 187 | 190 | 187 | 190 | 22,000 |
| 2006/12/01 | 189 | 189 | 187 | 187 | 6,000 |
| 2006/11/30 | 187 | 188 | 185 | 187 | 22,000 |
| 2006/11/29 | 187 | 187 | 186 | 186 | 11,000 |
| 2006/11/28 | 183 | 187 | 183 | 186 | 7,000 |
| 2006/11/27 | 179 | 183 | 179 | 183 | 9,000 |
| 2006/11/24 | 182 | 182 | 177 | 177 | 32,000 |
| 2006/11/22 | 187 | 187 | 183 | 183 | 6,000 |
| 2006/11/21 | 182 | 190 | 182 | 182 | 78,000 |
| 2006/11/20 | 181 | 190 | 181 | 190 | 28,000 |
| 2006/11/17 | 181 | 191 | 181 | 191 | 19,000 |
| 2006/11/16 | 180 | 181 | 180 | 181 | 23,000 |
| 2006/11/15 | 186 | 186 | 182 | 182 | 28,000 |
| 2006/11/14 | 182 | 185 | 182 | 185 | 46,000 |
| 2006/11/13 | 183 | 184 | 176 | 182 | 33,000 |
| 2006/11/10 | 183 | 184 | 183 | 184 | 8,000 |
| 2006/11/09 | 187 | 188 | 185 | 185 | 69,000 |
| 2006/11/08 | 186 | 187 | 186 | 187 | 15,000 |
| 2006/11/07 | 186 | 187 | 186 | 187 | 17,000 |
| 2006/11/06 | 186 | 187 | 186 | 187 | 8,000 |
| 2006/11/02 | 191 | 191 | 188 | 188 | 4,000 |
| 2006/11/01 | 192 | 192 | 188 | 188 | 9,000 |
| 2006/10/31 | 187 | 191 | 187 | 190 | 35,000 |
| 2006/10/30 | 186 | 188 | 186 | 188 | 11,000 |
| 2006/10/27 | 191 | 191 | 189 | 189 | 6,000 |
| 2006/10/26 | 190 | 192 | 190 | 191 | 7,000 |
| 2006/10/25 | 191 | 194 | 191 | 191 | 22,000 |
| 2006/10/24 | 191 | 193 | 190 | 191 | 26,000 |
| 2006/10/23 | 187 | 190 | 187 | 190 | 40,000 |
| 2006/10/20 | 188 | 190 | 188 | 190 | 42,000 |
| 2006/10/19 | 189 | 190 | 188 | 189 | 12,000 |
| 2006/10/18 | 186 | 191 | 186 | 191 | 22,000 |
| 2006/10/17 | 189 | 192 | 188 | 188 | 10,000 |
| 2006/10/16 | 187 | 189 | 186 | 189 | 27,000 |
| 2006/10/13 | 184 | 187 | 184 | 186 | 23,000 |
| 2006/10/12 | 177 | 184 | 177 | 184 | 28,000 |
| 2006/10/11 | 186 | 186 | 175 | 186 | 73,000 |
| 2006/10/10 | 188 | 191 | 186 | 186 | 32,000 |
| 2006/10/06 | 190 | 193 | 186 | 189 | 77,000 |
| 2006/10/05 | 193 | 194 | 191 | 191 | 28,000 |
| 2006/10/04 | 194 | 194 | 189 | 190 | 31,000 |
| 2006/10/03 | 194 | 195 | 190 | 195 | 31,000 |
| 2006/10/02 | 195 | 196 | 192 | 194 | 20,000 |
| 2006/09/29 | 190 | 196 | 190 | 193 | 40,000 |
| 2006/09/28 | 190 | 190 | 188 | 190 | 31,000 |
| 2006/09/27 | 187 | 190 | 185 | 190 | 43,000 |
| 2006/09/26 | 190 | 190 | 186 | 188 | 24,000 |
| 2006/09/25 | 193 | 193 | 189 | 189 | 29,000 |
| 2006/09/22 | 194 | 195 | 193 | 195 | 70,000 |
| 2006/09/21 | 201 | 203 | 197 | 197 | 21,000 |
| 2006/09/20 | 200 | 200 | 195 | 199 | 18,000 |
| 2006/09/19 | 203 | 205 | 202 | 203 | 18,000 |
| 2006/09/15 | 209 | 209 | 207 | 207 | 11,000 |
| 2006/09/14 | 210 | 217 | 208 | 211 | 22,000 |
| 2006/09/13 | 219 | 222 | 206 | 208 | 70,000 |
| 2006/09/12 | 221 | 224 | 217 | 219 | 64,000 |
| 2006/09/11 | 217 | 232 | 217 | 220 | 176,000 |
| 2006/09/08 | 213 | 216 | 211 | 215 | 93,000 |
| 2006/09/07 | 213 | 213 | 213 | 213 | 1,000 |
| 2006/09/06 | 216 | 217 | 213 | 216 | 47,000 |
| 2006/09/05 | 214 | 219 | 213 | 218 | 93,000 |
| 2006/09/04 | 212 | 216 | 211 | 216 | 105,000 |
| 2006/09/01 | 210 | 210 | 205 | 207 | 89,000 |
| 2006/08/31 | 206 | 228 | 206 | 214 | 586,000 |
| 2006/08/30 | 203 | 205 | 193 | 204 | 95,000 |
| 2006/08/29 | 201 | 201 | 201 | 201 | 6,000 |
| 2006/08/28 | 204 | 206 | 201 | 201 | 23,000 |
| 2006/08/25 | 204 | 206 | 203 | 205 | 30,000 |
| 2006/08/24 | 204 | 204 | 204 | 204 | 6,000 |
| 2006/08/23 | 206 | 206 | 203 | 204 | 27,000 |
| 2006/08/22 | 205 | 210 | 201 | 207 | 65,000 |
| 2006/08/21 | 208 | 209 | 205 | 205 | 16,000 |
| 2006/08/18 | 210 | 210 | 208 | 208 | 13,000 |
| 2006/08/17 | 201 | 208 | 201 | 207 | 76,000 |
| 2006/08/16 | 204 | 205 | 201 | 201 | 20,000 |
| 2006/08/15 | 202 | 202 | 198 | 202 | 39,000 |
| 2006/08/14 | 205 | 205 | 201 | 202 | 19,000 |
| 2006/08/11 | 205 | 207 | 201 | 205 | 20,000 |
| 2006/08/10 | 207 | 207 | 204 | 204 | 11,000 |
| 2006/08/09 | 208 | 208 | 203 | 206 | 10,000 |
| 2006/08/08 | 200 | 209 | 200 | 207 | 8,000 |
| 2006/08/07 | 205 | 205 | 200 | 200 | 25,000 |
| 2006/08/04 | 208 | 209 | 203 | 205 | 79,000 |
| 2006/08/03 | 212 | 212 | 203 | 208 | 153,000 |
| 2006/08/02 | 190 | 215 | 186 | 198 | 383,000 |
| 2006/08/01 | 191 | 191 | 186 | 191 | 39,000 |
| 2006/07/31 | 186 | 190 | 186 | 188 | 26,000 |
| 2006/07/28 | 195 | 195 | 181 | 185 | 128,000 |
| 2006/07/27 | 190 | 195 | 186 | 195 | 14,000 |
| 2006/07/26 | 192 | 194 | 189 | 194 | 12,000 |
| 2006/07/25 | 194 | 203 | 192 | 195 | 27,000 |
| 2006/07/24 | 183 | 195 | 181 | 195 | 28,000 |
| 2006/07/21 | 188 | 190 | 187 | 188 | 6,000 |
| 2006/07/20 | 197 | 198 | 187 | 193 | 67,000 |
| 2006/07/19 | 186 | 186 | 176 | 177 | 122,000 |
| 2006/07/18 | 189 | 189 | 182 | 183 | 50,000 |
| 2006/07/14 | 200 | 201 | 187 | 199 | 21,000 |
| 2006/07/13 | 202 | 210 | 200 | 200 | 31,000 |
| 2006/07/12 | 209 | 210 | 207 | 210 | 36,000 |
| 2006/07/11 | 216 | 216 | 206 | 214 | 34,000 |
| 2006/07/10 | 207 | 217 | 203 | 216 | 34,000 |
| 2006/07/07 | 218 | 218 | 212 | 212 | 68,000 |
| 2006/07/06 | 204 | 214 | 204 | 209 | 35,000 |
| 2006/07/05 | 213 | 214 | 212 | 214 | 20,000 |
| 2006/07/04 | 216 | 217 | 215 | 216 | 56,000 |
| 2006/07/03 | 219 | 220 | 216 | 219 | 74,000 |
| 2006/06/30 | 216 | 220 | 213 | 220 | 185,000 |
| 2006/06/29 | 212 | 219 | 208 | 219 | 69,000 |
| 2006/06/28 | 205 | 212 | 204 | 212 | 45,000 |
| 2006/06/27 | 205 | 232 | 205 | 211 | 311,000 |
| 2006/06/26 | 201 | 205 | 201 | 205 | 16,000 |
| 2006/06/23 | 202 | 205 | 200 | 205 | 41,000 |
| 2006/06/22 | 201 | 209 | 200 | 209 | 106,000 |
| 2006/06/21 | 196 | 204 | 195 | 199 | 55,000 |
| 2006/06/20 | 199 | 199 | 195 | 195 | 19,000 |
| 2006/06/19 | 200 | 203 | 200 | 201 | 21,000 |
| 2006/06/16 | 192 | 200 | 192 | 200 | 67,000 |
| 2006/06/15 | 189 | 189 | 185 | 187 | 39,000 |
| 2006/06/14 | 177 | 185 | 176 | 185 | 29,000 |
| 2006/06/13 | 181 | 186 | 180 | 185 | 53,000 |
| 2006/06/12 | 179 | 185 | 179 | 184 | 62,000 |
| 2006/06/09 | 178 | 185 | 178 | 184 | 27,000 |
| 2006/06/08 | 190 | 190 | 178 | 178 | 75,000 |
| 2006/06/07 | 190 | 194 | 186 | 189 | 37,000 |
| 2006/06/06 | 196 | 196 | 186 | 190 | 36,000 |
| 2006/06/05 | 201 | 201 | 196 | 198 | 24,000 |
| 2006/06/02 | 201 | 201 | 181 | 199 | 112,000 |
| 2006/06/01 | 200 | 208 | 198 | 198 | 40,000 |
| 2006/05/31 | 206 | 207 | 201 | 201 | 39,000 |
| 2006/05/30 | 219 | 219 | 210 | 210 | 32,000 |
| 2006/05/29 | 226 | 226 | 215 | 221 | 44,000 |
| 2006/05/26 | 224 | 226 | 221 | 226 | 12,000 |
| 2006/05/25 | 218 | 220 | 218 | 220 | 26,000 |
| 2006/05/24 | 223 | 223 | 218 | 220 | 33,000 |
| 2006/05/23 | 225 | 225 | 220 | 220 | 14,000 |
| 2006/05/22 | 232 | 232 | 225 | 225 | 41,000 |
| 2006/05/19 | 230 | 230 | 228 | 230 | 4,000 |
| 2006/05/18 | 219 | 228 | 219 | 228 | 29,000 |
| 2006/05/17 | 227 | 234 | 218 | 234 | 47,000 |
| 2006/05/16 | 237 | 237 | 222 | 227 | 66,000 |
| 2006/05/15 | 236 | 237 | 231 | 235 | 33,000 |
| 2006/05/12 | 240 | 241 | 233 | 241 | 53,000 |
| 2006/05/11 | 239 | 243 | 238 | 243 | 87,000 |
| 2006/05/10 | 240 | 245 | 238 | 240 | 42,000 |
| 2006/05/09 | 241 | 245 | 241 | 243 | 12,000 |
| 2006/05/08 | 243 | 243 | 241 | 241 | 7,000 |
| 2006/05/02 | 238 | 243 | 237 | 241 | 20,000 |
| 2006/05/01 | 243 | 244 | 237 | 240 | 44,000 |
| 2006/04/28 | 249 | 249 | 240 | 243 | 47,000 |
| 2006/04/27 | 245 | 248 | 243 | 248 | 22,000 |
| 2006/04/26 | 242 | 250 | 242 | 248 | 33,000 |
| 2006/04/25 | 235 | 245 | 235 | 245 | 38,000 |
| 2006/04/24 | 238 | 238 | 232 | 233 | 39,000 |
| 2006/04/21 | 241 | 243 | 239 | 239 | 81,000 |
| 2006/04/20 | 243 | 246 | 240 | 241 | 94,000 |
| 2006/04/19 | 249 | 249 | 243 | 244 | 25,000 |
| 2006/04/18 | 245 | 248 | 238 | 246 | 63,000 |
| 2006/04/17 | 249 | 251 | 245 | 245 | 39,000 |
| 2006/04/14 | 254 | 254 | 248 | 249 | 46,000 |
| 2006/04/13 | 251 | 253 | 249 | 253 | 67,000 |
| 2006/04/12 | 256 | 257 | 252 | 254 | 48,000 |
| 2006/04/11 | 254 | 257 | 252 | 256 | 74,000 |
| 2006/04/10 | 251 | 254 | 250 | 253 | 70,000 |
| 2006/04/07 | 257 | 257 | 247 | 251 | 109,000 |
| 2006/04/06 | 258 | 258 | 253 | 254 | 92,000 |
| 2006/04/05 | 256 | 261 | 253 | 254 | 115,000 |
| 2006/04/04 | 253 | 257 | 252 | 255 | 97,000 |
| 2006/04/03 | 253 | 260 | 250 | 260 | 232,000 |
| 2006/03/31 | 264 | 265 | 251 | 252 | 274,000 |
| 2006/03/30 | 273 | 275 | 262 | 262 | 191,000 |
| 2006/03/29 | 270 | 274 | 261 | 272 | 212,000 |
| 2006/03/28 | 278 | 279 | 267 | 274 | 226,000 |
| 2006/03/27 | 282 | 282 | 271 | 276 | 465,000 |
| 2006/03/24 | 274 | 289 | 272 | 273 | 1,818,000 |
| 2006/03/23 | 258 | 276 | 256 | 274 | 1,198,000 |
| 2006/03/22 | 242 | 252 | 240 | 252 | 146,000 |
| 2006/03/20 | 233 | 238 | 233 | 237 | 36,000 |
| 2006/03/17 | 231 | 234 | 229 | 233 | 57,000 |
| 2006/03/16 | 233 | 233 | 229 | 229 | 32,000 |
| 2006/03/15 | 229 | 239 | 229 | 236 | 50,000 |
| 2006/03/14 | 230 | 231 | 229 | 229 | 64,000 |
| 2006/03/13 | 230 | 233 | 230 | 231 | 85,000 |
| 2006/03/10 | 231 | 231 | 227 | 229 | 47,000 |
| 2006/03/09 | 227 | 230 | 225 | 229 | 30,000 |
| 2006/03/08 | 227 | 231 | 225 | 231 | 21,000 |
| 2006/03/07 | 226 | 227 | 221 | 226 | 41,000 |
| 2006/03/06 | 220 | 228 | 220 | 227 | 114,000 |
| 2006/03/03 | 229 | 229 | 225 | 227 | 55,000 |
| 2006/03/02 | 240 | 240 | 231 | 231 | 39,000 |
| 2006/03/01 | 243 | 244 | 232 | 236 | 59,000 |
| 2006/02/28 | 250 | 250 | 244 | 245 | 77,000 |
| 2006/02/27 | 234 | 244 | 234 | 240 | 125,000 |
| 2006/02/24 | 231 | 231 | 228 | 230 | 31,000 |
| 2006/02/23 | 230 | 233 | 226 | 232 | 22,000 |
| 2006/02/22 | 215 | 242 | 215 | 232 | 61,000 |
| 2006/02/21 | 202 | 218 | 202 | 218 | 82,000 |
| 2006/02/20 | 215 | 219 | 201 | 211 | 87,000 |
| 2006/02/17 | 230 | 230 | 221 | 223 | 61,000 |
| 2006/02/16 | 241 | 243 | 232 | 232 | 13,000 |
| 2006/02/15 | 248 | 249 | 243 | 244 | 30,000 |
| 2006/02/14 | 238 | 243 | 221 | 243 | 83,000 |
| 2006/02/13 | 252 | 252 | 239 | 241 | 75,000 |
| 2006/02/10 | 254 | 254 | 250 | 253 | 16,000 |
| 2006/02/09 | 257 | 260 | 254 | 254 | 15,000 |
| 2006/02/08 | 261 | 261 | 256 | 256 | 75,000 |
| 2006/02/07 | 263 | 263 | 256 | 260 | 39,000 |
| 2006/02/06 | 256 | 262 | 255 | 262 | 108,000 |
| 2006/02/03 | 254 | 258 | 254 | 255 | 36,000 |
| 2006/02/02 | 260 | 261 | 253 | 259 | 79,000 |
| 2006/02/01 | 260 | 262 | 256 | 261 | 33,000 |
| 2006/01/31 | 262 | 262 | 258 | 260 | 54,000 |
| 2006/01/30 | 256 | 260 | 255 | 260 | 55,000 |
| 2006/01/27 | 252 | 255 | 250 | 254 | 68,000 |
| 2006/01/26 | 247 | 248 | 247 | 247 | 31,000 |
| 2006/01/25 | 245 | 252 | 244 | 247 | 60,000 |
| 2006/01/24 | 240 | 245 | 240 | 244 | 29,000 |
| 2006/01/23 | 250 | 250 | 240 | 240 | 68,000 |
| 2006/01/20 | 247 | 257 | 246 | 254 | 111,000 |
| 2006/01/19 | 234 | 253 | 212 | 244 | 86,000 |
| 2006/01/18 | 260 | 260 | 217 | 235 | 155,000 |
| 2006/01/17 | 265 | 266 | 260 | 260 | 78,000 |
| 2006/01/16 | 266 | 266 | 264 | 265 | 46,000 |
| 2006/01/13 | 265 | 266 | 263 | 265 | 47,000 |
| 2006/01/12 | 263 | 265 | 261 | 265 | 150,000 |
| 2006/01/11 | 262 | 263 | 261 | 261 | 27,000 |
| 2006/01/10 | 267 | 267 | 261 | 261 | 156,000 |
| 2006/01/06 | 260 | 268 | 260 | 263 | 227,000 |
| 2006/01/05 | 258 | 261 | 258 | 258 | 162,000 |
| 2006/01/04 | 258 | 259 | 255 | 257 | 62,000 |