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 |
|---|---|---|---|---|---|
| 2010/12/30 | 77 | 77 | 75 | 75 | 14,000 |
| 2010/12/29 | 75 | 76 | 75 | 76 | 16,000 |
| 2010/12/28 | 75 | 76 | 75 | 75 | 24,000 |
| 2010/12/27 | 74 | 76 | 74 | 74 | 18,000 |
| 2010/12/24 | 72 | 76 | 72 | 76 | 41,000 |
| 2010/12/22 | 77 | 77 | 75 | 75 | 62,000 |
| 2010/12/21 | 76 | 79 | 75 | 76 | 216,000 |
| 2010/12/20 | 76 | 77 | 73 | 76 | 117,000 |
| 2010/12/17 | 71 | 76 | 71 | 76 | 143,000 |
| 2010/12/16 | 70 | 72 | 70 | 72 | 29,000 |
| 2010/12/15 | 68 | 71 | 68 | 71 | 32,000 |
| 2010/12/14 | 69 | 69 | 68 | 68 | 12,000 |
| 2010/12/13 | 68 | 69 | 68 | 69 | 20,000 |
| 2010/12/10 | 70 | 70 | 69 | 70 | 28,000 |
| 2010/12/09 | 68 | 71 | 68 | 70 | 55,000 |
| 2010/12/08 | 66 | 69 | 65 | 68 | 58,000 |
| 2010/12/07 | 67 | 67 | 66 | 67 | 32,000 |
| 2010/12/06 | 67 | 69 | 67 | 69 | 14,000 |
| 2010/12/03 | 69 | 69 | 68 | 68 | 5,000 |
| 2010/12/02 | 68 | 68 | 67 | 67 | 13,000 |
| 2010/12/01 | 66 | 67 | 66 | 67 | 7,000 |
| 2010/11/30 | 68 | 68 | 66 | 66 | 21,000 |
| 2010/11/29 | 66 | 69 | 66 | 69 | 42,000 |
| 2010/11/26 | 65 | 67 | 64 | 66 | 34,000 |
| 2010/11/25 | 63 | 65 | 63 | 64 | 31,000 |
| 2010/11/24 | 63 | 63 | 63 | 63 | 24,000 |
| 2010/11/22 | 65 | 65 | 61 | 63 | 79,000 |
| 2010/11/19 | 64 | 65 | 63 | 64 | 16,000 |
| 2010/11/18 | 63 | 63 | 62 | 63 | 20,000 |
| 2010/11/17 | 62 | 62 | 62 | 62 | 1,000 |
| 2010/11/16 | 63 | 63 | 61 | 63 | 9,000 |
| 2010/11/15 | 63 | 63 | 62 | 62 | 21,000 |
| 2010/11/12 | 61 | 63 | 60 | 63 | 20,000 |
| 2010/11/11 | 60 | 62 | 60 | 61 | 14,000 |
| 2010/11/10 | 61 | 62 | 61 | 62 | 5,000 |
| 2010/11/09 | 62 | 63 | 58 | 62 | 58,000 |
| 2010/11/08 | 60 | 62 | 60 | 62 | 20,000 |
| 2010/11/05 | 60 | 61 | 59 | 60 | 24,000 |
| 2010/11/04 | 61 | 61 | 57 | 61 | 67,000 |
| 2010/11/02 | 64 | 64 | 61 | 62 | 27,000 |
| 2010/11/01 | 64 | 66 | 64 | 66 | 21,000 |
| 2010/10/29 | 68 | 70 | 64 | 65 | 62,000 |
| 2010/10/28 | 65 | 68 | 65 | 68 | 16,000 |
| 2010/10/27 | 67 | 68 | 64 | 67 | 19,000 |
| 2010/10/26 | 68 | 68 | 65 | 66 | 17,000 |
| 2010/10/25 | 65 | 68 | 63 | 65 | 17,000 |
| 2010/10/22 | 65 | 65 | 62 | 63 | 41,000 |
| 2010/10/21 | 66 | 68 | 64 | 67 | 18,000 |
| 2010/10/20 | 68 | 69 | 66 | 69 | 28,000 |
| 2010/10/19 | 78 | 81 | 65 | 70 | 139,000 |
| 2010/10/18 | 77 | 84 | 76 | 80 | 252,000 |
| 2010/10/15 | 65 | 84 | 64 | 75 | 357,000 |
| 2010/10/14 | 60 | 62 | 60 | 62 | 34,000 |
| 2010/10/13 | 59 | 60 | 58 | 60 | 14,000 |
| 2010/10/12 | 62 | 62 | 58 | 61 | 9,000 |
| 2010/10/08 | 61 | 61 | 61 | 61 | 3,000 |
| 2010/10/07 | 60 | 61 | 60 | 61 | 4,000 |
| 2010/10/06 | 60 | 62 | 59 | 61 | 17,000 |
| 2010/10/05 | 60 | 63 | 60 | 62 | 7,000 |
| 2010/10/04 | 61 | 64 | 61 | 62 | 10,000 |
| 2010/10/01 | 62 | 62 | 62 | 62 | 5,000 |
| 2010/09/30 | 61 | 62 | 61 | 61 | 19,000 |
| 2010/09/29 | 61 | 62 | 61 | 62 | 2,000 |
| 2010/09/28 | 61 | 63 | 61 | 63 | 7,000 |
| 2010/09/27 | 63 | 63 | 63 | 63 | 5,000 |
| 2010/09/24 | 61 | 62 | 61 | 62 | 6,000 |
| 2010/09/22 | 62 | 62 | 62 | 62 | 1,000 |
| 2010/09/21 | 62 | 63 | 62 | 63 | 9,000 |
| 2010/09/17 | 64 | 64 | 64 | 64 | 11,000 |
| 2010/09/16 | 63 | 64 | 63 | 64 | 9,000 |
| 2010/09/15 | 63 | 64 | 63 | 64 | 12,000 |
| 2010/09/14 | 66 | 66 | 63 | 63 | 11,000 |
| 2010/09/13 | 66 | 66 | 62 | 65 | 75,000 |
| 2010/09/10 | 63 | 66 | 63 | 66 | 79,000 |
| 2010/09/09 | 61 | 61 | 61 | 61 | 2,000 |
| 2010/09/08 | 63 | 63 | 62 | 63 | 8,000 |
| 2010/09/07 | 63 | 64 | 63 | 63 | 33,000 |
| 2010/09/06 | 62 | 62 | 62 | 62 | 10,000 |
| 2010/09/03 | 62 | 62 | 62 | 62 | 9,000 |
| 2010/09/02 | 63 | 63 | 63 | 63 | 3,000 |
| 2010/09/01 | 63 | 63 | 61 | 63 | 9,000 |
| 2010/08/31 | 64 | 65 | 62 | 63 | 53,000 |
| 2010/08/30 | 58 | 64 | 58 | 63 | 23,000 |
| 2010/08/27 | 57 | 58 | 57 | 58 | 7,000 |
| 2010/08/26 | 0 | 0 | 0 | 60 | 0 |
| 2010/08/25 | 57 | 62 | 57 | 60 | 10,000 |
| 2010/08/24 | 58 | 58 | 58 | 58 | 2,000 |
| 2010/08/23 | 59 | 59 | 59 | 59 | 3,000 |
| 2010/08/20 | 59 | 59 | 58 | 59 | 7,000 |
| 2010/08/19 | 58 | 59 | 57 | 57 | 20,000 |
| 2010/08/18 | 59 | 59 | 58 | 58 | 5,000 |
| 2010/08/17 | 59 | 59 | 59 | 59 | 8,000 |
| 2010/08/16 | 59 | 59 | 59 | 59 | 5,000 |
| 2010/08/13 | 59 | 60 | 59 | 60 | 7,000 |
| 2010/08/12 | 60 | 60 | 57 | 60 | 21,000 |
| 2010/08/11 | 62 | 62 | 61 | 61 | 32,000 |
| 2010/08/10 | 62 | 63 | 61 | 61 | 34,000 |
| 2010/08/09 | 62 | 63 | 60 | 61 | 28,000 |
| 2010/08/06 | 62 | 63 | 62 | 62 | 37,000 |
| 2010/08/05 | 63 | 63 | 61 | 61 | 10,000 |
| 2010/08/04 | 63 | 63 | 61 | 61 | 13,000 |
| 2010/08/03 | 64 | 64 | 63 | 63 | 2,000 |
| 2010/08/02 | 63 | 64 | 63 | 64 | 8,000 |
| 2010/07/30 | 63 | 65 | 63 | 65 | 3,000 |
| 2010/07/29 | 65 | 66 | 65 | 66 | 12,000 |
| 2010/07/28 | 66 | 66 | 63 | 65 | 7,000 |
| 2010/07/27 | 65 | 65 | 64 | 65 | 4,000 |
| 2010/07/26 | 64 | 66 | 64 | 66 | 8,000 |
| 2010/07/23 | 63 | 65 | 63 | 65 | 7,000 |
| 2010/07/22 | 64 | 64 | 64 | 64 | 1,000 |
| 2010/07/21 | 64 | 64 | 64 | 64 | 1,000 |
| 2010/07/20 | 64 | 66 | 64 | 66 | 2,000 |
| 2010/07/16 | 68 | 68 | 65 | 66 | 30,000 |
| 2010/07/15 | 68 | 69 | 68 | 69 | 3,000 |
| 2010/07/14 | 68 | 70 | 68 | 70 | 18,000 |
| 2010/07/13 | 66 | 68 | 66 | 68 | 2,000 |
| 2010/07/12 | 68 | 69 | 68 | 68 | 6,000 |
| 2010/07/09 | 67 | 67 | 67 | 67 | 4,000 |
| 2010/07/08 | 67 | 69 | 66 | 69 | 4,000 |
| 2010/07/07 | 67 | 67 | 65 | 65 | 3,000 |
| 2010/07/06 | 64 | 67 | 64 | 66 | 6,000 |
| 2010/07/05 | 67 | 67 | 67 | 67 | 1,000 |
| 2010/07/02 | 65 | 65 | 60 | 64 | 38,000 |
| 2010/07/01 | 0 | 0 | 0 | 67 | 0 |
| 2010/06/30 | 68 | 68 | 67 | 67 | 2,000 |
| 2010/06/29 | 67 | 70 | 66 | 70 | 11,000 |
| 2010/06/28 | 0 | 0 | 0 | 72 | 0 |
| 2010/06/25 | 72 | 72 | 72 | 72 | 1,000 |
| 2010/06/24 | 71 | 73 | 71 | 73 | 12,000 |
| 2010/06/23 | 72 | 72 | 72 | 72 | 1,000 |
| 2010/06/22 | 72 | 73 | 72 | 72 | 7,000 |
| 2010/06/21 | 73 | 74 | 72 | 73 | 16,000 |
| 2010/06/18 | 72 | 72 | 70 | 72 | 9,000 |
| 2010/06/17 | 72 | 74 | 72 | 72 | 11,000 |
| 2010/06/16 | 74 | 74 | 73 | 73 | 8,000 |
| 2010/06/15 | 74 | 74 | 71 | 73 | 45,000 |
| 2010/06/14 | 71 | 77 | 71 | 74 | 34,000 |
| 2010/06/11 | 71 | 71 | 68 | 68 | 5,000 |
| 2010/06/10 | 69 | 70 | 69 | 70 | 3,000 |
| 2010/06/09 | 70 | 71 | 70 | 70 | 21,000 |
| 2010/06/08 | 70 | 70 | 70 | 70 | 3,000 |
| 2010/06/07 | 68 | 68 | 68 | 68 | 1,000 |
| 2010/06/04 | 72 | 72 | 72 | 72 | 2,000 |
| 2010/06/03 | 74 | 74 | 73 | 73 | 2,000 |
| 2010/06/02 | 72 | 72 | 72 | 72 | 2,000 |
| 2010/06/01 | 70 | 72 | 70 | 72 | 17,000 |
| 2010/05/31 | 74 | 75 | 74 | 75 | 3,000 |
| 2010/05/28 | 70 | 74 | 70 | 74 | 19,000 |
| 2010/05/27 | 66 | 72 | 66 | 71 | 31,000 |
| 2010/05/26 | 65 | 65 | 55 | 65 | 87,000 |
| 2010/05/25 | 68 | 73 | 68 | 69 | 20,000 |
| 2010/05/24 | 68 | 69 | 68 | 69 | 18,000 |
| 2010/05/21 | 66 | 69 | 64 | 67 | 17,000 |
| 2010/05/20 | 75 | 75 | 70 | 70 | 9,000 |
| 2010/05/19 | 70 | 71 | 70 | 71 | 5,000 |
| 2010/05/18 | 75 | 75 | 74 | 74 | 8,000 |
| 2010/05/17 | 78 | 81 | 78 | 78 | 26,000 |
| 2010/05/14 | 0 | 0 | 0 | 78 | 0 |
| 2010/05/13 | 77 | 79 | 77 | 78 | 5,000 |
| 2010/05/12 | 78 | 79 | 76 | 77 | 9,000 |
| 2010/05/11 | 82 | 82 | 80 | 80 | 8,000 |
| 2010/05/10 | 77 | 80 | 77 | 80 | 6,000 |
| 2010/05/07 | 80 | 82 | 78 | 80 | 19,000 |
| 2010/05/06 | 80 | 82 | 80 | 82 | 16,000 |
| 2010/04/30 | 85 | 85 | 85 | 85 | 2,000 |
| 2010/04/28 | 85 | 85 | 83 | 83 | 17,000 |
| 2010/04/27 | 84 | 86 | 84 | 85 | 9,000 |
| 2010/04/26 | 85 | 87 | 85 | 86 | 7,000 |
| 2010/04/23 | 84 | 86 | 83 | 86 | 11,000 |
| 2010/04/22 | 84 | 88 | 84 | 88 | 43,000 |
| 2010/04/21 | 86 | 87 | 86 | 87 | 17,000 |
| 2010/04/20 | 82 | 87 | 82 | 85 | 6,000 |
| 2010/04/19 | 87 | 87 | 84 | 85 | 61,000 |
| 2010/04/16 | 85 | 87 | 85 | 87 | 56,000 |
| 2010/04/15 | 80 | 84 | 80 | 83 | 37,000 |
| 2010/04/14 | 80 | 84 | 79 | 80 | 14,000 |
| 2010/04/13 | 79 | 81 | 79 | 80 | 66,000 |
| 2010/04/12 | 77 | 78 | 77 | 78 | 18,000 |
| 2010/04/09 | 77 | 78 | 75 | 78 | 11,000 |
| 2010/04/08 | 73 | 78 | 72 | 78 | 21,000 |
| 2010/04/07 | 72 | 74 | 72 | 74 | 16,000 |
| 2010/04/06 | 74 | 74 | 72 | 72 | 16,000 |
| 2010/04/05 | 73 | 73 | 72 | 73 | 21,000 |
| 2010/04/02 | 75 | 75 | 73 | 74 | 16,000 |
| 2010/04/01 | 78 | 78 | 74 | 77 | 20,000 |
| 2010/03/31 | 80 | 80 | 75 | 78 | 82,000 |
| 2010/03/30 | 72 | 78 | 72 | 78 | 77,000 |
| 2010/03/29 | 70 | 71 | 68 | 71 | 22,000 |
| 2010/03/26 | 70 | 70 | 67 | 67 | 25,000 |
| 2010/03/25 | 66 | 70 | 66 | 69 | 51,000 |
| 2010/03/24 | 65 | 74 | 65 | 66 | 72,000 |
| 2010/03/23 | 63 | 66 | 63 | 64 | 37,000 |
| 2010/03/19 | 62 | 62 | 61 | 62 | 20,000 |
| 2010/03/18 | 63 | 64 | 61 | 61 | 39,000 |
| 2010/03/17 | 61 | 62 | 60 | 62 | 31,000 |
| 2010/03/16 | 61 | 61 | 61 | 61 | 9,000 |
| 2010/03/15 | 61 | 61 | 60 | 60 | 9,000 |
| 2010/03/12 | 62 | 62 | 62 | 62 | 7,000 |
| 2010/03/11 | 61 | 61 | 61 | 61 | 5,000 |
| 2010/03/10 | 60 | 61 | 60 | 61 | 7,000 |
| 2010/03/09 | 60 | 60 | 59 | 59 | 12,000 |
| 2010/03/08 | 60 | 60 | 60 | 60 | 3,000 |
| 2010/03/05 | 57 | 60 | 56 | 58 | 40,000 |
| 2010/03/04 | 60 | 60 | 60 | 60 | 7,000 |
| 2010/03/03 | 59 | 60 | 58 | 60 | 13,000 |
| 2010/03/02 | 59 | 59 | 59 | 59 | 3,000 |
| 2010/03/01 | 59 | 59 | 59 | 59 | 1,000 |
| 2010/02/26 | 58 | 60 | 58 | 60 | 13,000 |
| 2010/02/25 | 60 | 60 | 59 | 60 | 18,000 |
| 2010/02/24 | 59 | 60 | 59 | 60 | 4,000 |
| 2010/02/23 | 62 | 62 | 61 | 61 | 5,000 |
| 2010/02/22 | 62 | 62 | 61 | 62 | 6,000 |
| 2010/02/19 | 59 | 62 | 59 | 62 | 8,000 |
| 2010/02/18 | 60 | 61 | 60 | 61 | 7,000 |
| 2010/02/17 | 62 | 62 | 59 | 61 | 31,000 |
| 2010/02/16 | 62 | 62 | 61 | 61 | 7,000 |
| 2010/02/15 | 63 | 63 | 63 | 63 | 5,000 |
| 2010/02/12 | 64 | 66 | 63 | 63 | 38,000 |
| 2010/02/10 | 65 | 65 | 65 | 65 | 1,000 |
| 2010/02/09 | 66 | 66 | 66 | 66 | 2,000 |
| 2010/02/08 | 64 | 68 | 64 | 68 | 20,000 |
| 2010/02/05 | 67 | 68 | 64 | 68 | 10,000 |
| 2010/02/04 | 66 | 71 | 66 | 68 | 28,000 |
| 2010/02/03 | 69 | 69 | 66 | 66 | 17,000 |
| 2010/02/02 | 69 | 69 | 65 | 69 | 18,000 |
| 2010/02/01 | 68 | 68 | 68 | 68 | 2,000 |
| 2010/01/29 | 65 | 74 | 65 | 71 | 11,000 |
| 2010/01/28 | 67 | 67 | 67 | 67 | 3,000 |
| 2010/01/26 | 66 | 68 | 66 | 68 | 6,000 |
| 2010/01/25 | 67 | 67 | 67 | 67 | 4,000 |
| 2010/01/22 | 66 | 66 | 66 | 66 | 5,000 |
| 2010/01/21 | 67 | 70 | 67 | 70 | 6,000 |
| 2010/01/20 | 70 | 70 | 68 | 68 | 5,000 |
| 2010/01/19 | 67 | 69 | 67 | 68 | 8,000 |
| 2010/01/18 | 67 | 67 | 66 | 66 | 5,000 |
| 2010/01/15 | 67 | 68 | 67 | 67 | 8,000 |
| 2010/01/14 | 67 | 67 | 66 | 66 | 2,000 |
| 2010/01/13 | 67 | 67 | 66 | 66 | 3,000 |
| 2010/01/12 | 67 | 68 | 65 | 65 | 12,000 |
| 2010/01/08 | 66 | 66 | 66 | 66 | 2,000 |
| 2010/01/07 | 67 | 67 | 67 | 67 | 6,000 |
| 2010/01/06 | 69 | 69 | 65 | 66 | 8,000 |
| 2010/01/05 | 68 | 69 | 68 | 69 | 9,000 |
| 2010/01/04 | 67 | 67 | 67 | 67 | 2,000 |