5458 高砂鐵工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 938 | 946 | 931 | 943 | 1,300 | 943 |
| 2024-12-27 | 948 | 948 | 946 | 946 | 200 | 946 |
| 2024-12-26 | 935 | 935 | 933 | 933 | 200 | 933 |
| 2024-12-25 | - | - | - | 932 | - | 932 |
| 2024-12-24 | - | - | - | 932 | - | 932 |
| 2024-12-23 | 930 | 935 | 930 | 932 | 500 | 932 |
| 2024-12-20 | 937 | 938 | 930 | 930 | 500 | 930 |
| 2024-12-19 | 923 | 936 | 923 | 936 | 1,300 | 936 |
| 2024-12-18 | 940 | 940 | 929 | 929 | 200 | 929 |
| 2024-12-17 | 930 | 955 | 921 | 955 | 6,500 | 955 |
| 2024-12-16 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2024-12-13 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2024-12-12 | 920 | 934 | 917 | 932 | 2,300 | 932 |
| 2024-12-11 | - | - | - | 935 | - | 935 |
| 2024-12-10 | 910 | 970 | 910 | 935 | 3,300 | 935 |
| 2024-12-09 | 908 | 915 | 908 | 915 | 900 | 915 |
| 2024-12-06 | 910 | 910 | 908 | 908 | 2,300 | 908 |
| 2024-12-05 | 910 | 911 | 910 | 910 | 700 | 910 |
| 2024-12-04 | 911 | 911 | 910 | 910 | 400 | 910 |
| 2024-12-03 | 907 | 917 | 907 | 917 | 800 | 917 |
| 2024-12-02 | 915 | 915 | 904 | 907 | 1,400 | 907 |
| 2024-11-29 | 920 | 920 | 919 | 919 | 500 | 919 |
| 2024-11-28 | 912 | 928 | 912 | 925 | 1,100 | 925 |
| 2024-11-27 | 905 | 914 | 903 | 913 | 3,500 | 913 |
| 2024-11-26 | 925 | 925 | 919 | 920 | 1,400 | 920 |
| 2024-11-25 | 928 | 928 | 925 | 928 | 1,400 | 928 |
| 2024-11-22 | 928 | 928 | 928 | 928 | 700 | 928 |
| 2024-11-21 | 932 | 932 | 932 | 932 | 100 | 932 |
| 2024-11-20 | - | - | - | 931 | - | 931 |
| 2024-11-19 | 937 | 937 | 931 | 931 | 200 | 931 |
| 2024-11-18 | 927 | 927 | 927 | 927 | 600 | 927 |
| 2024-11-15 | 943 | 943 | 935 | 935 | 2,000 | 935 |
| 2024-11-14 | 935 | 935 | 927 | 929 | 1,400 | 929 |
| 2024-11-13 | 930 | 932 | 930 | 932 | 400 | 932 |
| 2024-11-12 | 930 | 931 | 930 | 930 | 600 | 930 |
| 2024-11-11 | 942 | 942 | 929 | 929 | 1,400 | 929 |
| 2024-11-08 | 949 | 949 | 934 | 937 | 3,000 | 937 |
| 2024-11-07 | 963 | 963 | 933 | 937 | 1,700 | 937 |
| 2024-11-06 | 934 | 940 | 933 | 933 | 500 | 933 |
| 2024-11-05 | 927 | 934 | 927 | 930 | 1,600 | 930 |
| 2024-11-01 | 941 | 941 | 925 | 930 | 2,100 | 930 |
| 2024-10-31 | 924 | 969 | 916 | 943 | 9,200 | 943 |
| 2024-10-30 | 915 | 915 | 910 | 910 | 700 | 910 |
| 2024-10-29 | - | - | - | 913 | - | 913 |
| 2024-10-28 | 924 | 924 | 913 | 913 | 1,000 | 913 |
| 2024-10-25 | 923 | 923 | 922 | 922 | 400 | 922 |
| 2024-10-24 | 927 | 927 | 923 | 924 | 1,600 | 924 |
| 2024-10-23 | 928 | 931 | 924 | 931 | 1,300 | 931 |
| 2024-10-22 | - | - | - | 928 | - | 928 |
| 2024-10-21 | 930 | 930 | 928 | 928 | 2,300 | 928 |
| 2024-10-18 | 934 | 934 | 930 | 931 | 800 | 931 |
| 2024-10-17 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2024-10-16 | 925 | 928 | 925 | 928 | 500 | 928 |
| 2024-10-15 | 927 | 934 | 925 | 925 | 800 | 925 |
| 2024-10-11 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 2024-10-10 | 926 | 931 | 923 | 926 | 3,300 | 926 |
| 2024-10-09 | 933 | 933 | 927 | 930 | 2,100 | 930 |
| 2024-10-08 | 938 | 938 | 933 | 933 | 500 | 933 |
| 2024-10-07 | 942 | 942 | 938 | 938 | 300 | 938 |
| 2024-10-04 | 958 | 958 | 941 | 941 | 800 | 941 |
| 2024-10-03 | 944 | 944 | 944 | 944 | 300 | 944 |
| 2024-10-02 | 940 | 955 | 940 | 943 | 1,700 | 943 |
| 2024-10-01 | 936 | 936 | 930 | 935 | 400 | 935 |
| 2024-09-30 | 929 | 929 | 917 | 925 | 4,800 | 925 |
| 2024-09-27 | 930 | 936 | 930 | 930 | 55,900 | 930 |
| 2024-09-26 | 948 | 948 | 928 | 928 | 1,500 | 928 |
| 2024-09-25 | - | - | - | 939 | - | 939 |
| 2024-09-24 | 940 | 940 | 935 | 939 | 600 | 939 |
| 2024-09-20 | 942 | 942 | 926 | 927 | 2,800 | 927 |
| 2024-09-19 | 934 | 945 | 934 | 937 | 53,200 | 937 |
| 2024-09-18 | 931 | 931 | 925 | 931 | 1,200 | 931 |
| 2024-09-17 | 933 | 934 | 930 | 930 | 1,600 | 930 |
| 2024-09-13 | 931 | 931 | 931 | 931 | 100 | 931 |
| 2024-09-12 | 924 | 931 | 924 | 931 | 400 | 931 |
| 2024-09-11 | - | - | - | 939 | - | 939 |
| 2024-09-10 | 948 | 948 | 939 | 939 | 500 | 939 |
| 2024-09-09 | 944 | 944 | 929 | 935 | 300 | 935 |
| 2024-09-06 | 959 | 959 | 929 | 929 | 300 | 929 |
| 2024-09-05 | 938 | 952 | 925 | 944 | 2,000 | 944 |
| 2024-09-04 | 946 | 951 | 944 | 944 | 1,700 | 944 |
| 2024-09-03 | 954 | 959 | 954 | 954 | 3,800 | 954 |
| 2024-09-02 | 946 | 953 | 946 | 953 | 600 | 953 |
| 2024-08-30 | 958 | 958 | 948 | 948 | 1,900 | 948 |
| 2024-08-29 | 955 | 957 | 946 | 946 | 2,600 | 946 |
| 2024-08-28 | 958 | 958 | 951 | 954 | 500 | 954 |
| 2024-08-27 | 946 | 955 | 946 | 955 | 700 | 955 |
| 2024-08-26 | 943 | 954 | 943 | 946 | 1,900 | 946 |
| 2024-08-23 | 928 | 949 | 927 | 949 | 1,800 | 949 |
| 2024-08-22 | 940 | 942 | 935 | 942 | 900 | 942 |
| 2024-08-21 | 942 | 950 | 940 | 940 | 800 | 940 |
| 2024-08-20 | 940 | 960 | 937 | 943 | 2,200 | 943 |
| 2024-08-19 | 955 | 961 | 931 | 947 | 1,800 | 947 |
| 2024-08-16 | 969 | 970 | 931 | 955 | 3,200 | 955 |
| 2024-08-15 | 979 | 980 | 965 | 969 | 1,900 | 969 |
| 2024-08-14 | 979 | 987 | 964 | 987 | 4,400 | 987 |
| 2024-08-13 | 950 | 960 | 950 | 960 | 3,400 | 960 |
| 2024-08-09 | 939 | 954 | 933 | 940 | 8,600 | 940 |
| 2024-08-08 | 917 | 921 | 883 | 921 | 1,900 | 921 |
| 2024-08-07 | 860 | 887 | 860 | 887 | 1,400 | 887 |
| 2024-08-06 | 860 | 875 | 860 | 860 | 11,600 | 860 |
| 2024-08-05 | 895 | 895 | 800 | 800 | 6,500 | 800 |
| 2024-08-02 | 920 | 920 | 908 | 914 | 1,600 | 914 |
| 2024-08-01 | 928 | 931 | 920 | 931 | 1,100 | 931 |
| 2024-07-31 | 927 | 934 | 927 | 934 | 500 | 934 |
| 2024-07-30 | 937 | 937 | 933 | 933 | 600 | 933 |
| 2024-07-29 | 930 | 937 | 930 | 933 | 5,400 | 933 |
| 2024-07-26 | 929 | 930 | 928 | 928 | 1,700 | 928 |
| 2024-07-25 | 929 | 929 | 927 | 929 | 600 | 929 |
| 2024-07-24 | 931 | 931 | 926 | 926 | 2,400 | 926 |
| 2024-07-23 | 925 | 925 | 923 | 925 | 2,500 | 925 |
| 2024-07-22 | 923 | 925 | 920 | 925 | 4,400 | 925 |
| 2024-07-19 | 925 | 925 | 916 | 916 | 2,300 | 916 |
| 2024-07-18 | 925 | 925 | 918 | 919 | 600 | 919 |
| 2024-07-17 | 917 | 931 | 917 | 931 | 1,000 | 931 |
| 2024-07-16 | 931 | 931 | 911 | 922 | 3,200 | 922 |
| 2024-07-12 | 930 | 937 | 928 | 928 | 1,500 | 928 |
| 2024-07-11 | 925 | 930 | 920 | 930 | 6,000 | 930 |
| 2024-07-10 | 922 | 924 | 920 | 924 | 3,100 | 924 |
| 2024-07-09 | 923 | 923 | 921 | 922 | 700 | 922 |
| 2024-07-08 | 911 | 925 | 905 | 923 | 2,000 | 923 |
| 2024-07-05 | 914 | 914 | 904 | 905 | 1,700 | 905 |
| 2024-07-04 | 917 | 917 | 905 | 910 | 4,200 | 910 |
| 2024-07-03 | 920 | 920 | 918 | 918 | 700 | 918 |
| 2024-07-02 | 923 | 923 | 920 | 920 | 1,100 | 920 |
| 2024-07-01 | 929 | 929 | 920 | 923 | 3,000 | 923 |
| 2024-06-28 | 921 | 925 | 920 | 920 | 1,500 | 920 |
| 2024-06-27 | 920 | 920 | 918 | 920 | 900 | 920 |
| 2024-06-26 | 920 | 920 | 911 | 911 | 2,700 | 911 |
| 2024-06-25 | 916 | 925 | 913 | 913 | 8,000 | 913 |
| 2024-06-24 | 924 | 924 | 922 | 922 | 600 | 922 |
| 2024-06-21 | 922 | 922 | 913 | 913 | 2,400 | 913 |
| 2024-06-20 | 922 | 925 | 912 | 915 | 2,800 | 915 |
| 2024-06-19 | 925 | 925 | 922 | 922 | 700 | 922 |
| 2024-06-18 | 929 | 929 | 921 | 921 | 1,400 | 921 |
| 2024-06-17 | 920 | 931 | 919 | 929 | 1,700 | 929 |
| 2024-06-14 | - | - | - | 925 | - | 925 |
| 2024-06-13 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2024-06-12 | - | - | - | 925 | - | 925 |
| 2024-06-11 | 916 | 925 | 916 | 925 | 600 | 925 |
| 2024-06-10 | 925 | 925 | 917 | 917 | 200 | 917 |
| 2024-06-07 | 916 | 925 | 916 | 925 | 200 | 925 |
| 2024-06-06 | 928 | 931 | 926 | 926 | 2,000 | 926 |
| 2024-06-05 | 929 | 929 | 902 | 913 | 3,100 | 913 |
| 2024-06-04 | 928 | 937 | 928 | 930 | 1,100 | 930 |
| 2024-06-03 | 939 | 939 | 930 | 930 | 600 | 930 |
| 2024-05-31 | 921 | 939 | 921 | 939 | 2,200 | 939 |
| 2024-05-30 | 903 | 918 | 903 | 906 | 2,100 | 906 |
| 2024-05-29 | 940 | 940 | 900 | 906 | 4,500 | 906 |
| 2024-05-28 | 943 | 943 | 928 | 928 | 3,700 | 928 |
| 2024-05-27 | 920 | 944 | 920 | 944 | 5,400 | 944 |
| 2024-05-24 | 900 | 920 | 900 | 920 | 9,100 | 920 |
| 2024-05-23 | 898 | 905 | 890 | 905 | 4,000 | 905 |
| 2024-05-22 | 900 | 909 | 899 | 899 | 1,700 | 899 |
| 2024-05-21 | 899 | 905 | 899 | 905 | 200 | 905 |
| 2024-05-20 | 899 | 923 | 899 | 902 | 1,600 | 902 |
| 2024-05-17 | 896 | 897 | 889 | 897 | 1,000 | 897 |
| 2024-05-16 | 909 | 909 | 902 | 906 | 1,100 | 906 |
| 2024-05-15 | 892 | 895 | 890 | 890 | 700 | 890 |
| 2024-05-14 | 913 | 914 | 871 | 885 | 7,600 | 885 |
| 2024-05-13 | 882 | 936 | 869 | 913 | 17,000 | 913 |
| 2024-05-10 | 876 | 882 | 872 | 882 | 300 | 882 |
| 2024-05-09 | 878 | 878 | 870 | 876 | 1,400 | 876 |
| 2024-05-08 | 862 | 882 | 862 | 878 | 800 | 878 |
| 2024-05-07 | 860 | 861 | 860 | 861 | 900 | 861 |
| 2024-05-02 | 857 | 859 | 857 | 859 | 400 | 859 |
| 2024-05-01 | 854 | 861 | 854 | 856 | 900 | 856 |
| 2024-04-30 | 862 | 863 | 851 | 851 | 2,100 | 851 |
| 2024-04-26 | 870 | 870 | 865 | 865 | 200 | 865 |
| 2024-04-25 | 864 | 871 | 864 | 864 | 2,000 | 864 |
| 2024-04-24 | 866 | 867 | 866 | 867 | 600 | 867 |
| 2024-04-23 | 862 | 864 | 862 | 864 | 1,200 | 864 |
| 2024-04-22 | 870 | 875 | 865 | 865 | 3,000 | 865 |
| 2024-04-19 | 870 | 881 | 867 | 879 | 2,200 | 879 |
| 2024-04-18 | 868 | 871 | 868 | 871 | 500 | 871 |
| 2024-04-17 | 870 | 879 | 870 | 870 | 2,200 | 870 |
| 2024-04-16 | 878 | 899 | 870 | 870 | 7,100 | 870 |
| 2024-04-15 | 877 | 877 | 877 | 877 | 300 | 877 |
| 2024-04-12 | 882 | 882 | 881 | 881 | 1,300 | 881 |
| 2024-04-11 | 870 | 882 | 870 | 882 | 400 | 882 |
| 2024-04-10 | 862 | 890 | 862 | 885 | 1,700 | 885 |
| 2024-04-09 | 855 | 864 | 855 | 862 | 3,400 | 862 |
| 2024-04-08 | 860 | 865 | 850 | 856 | 9,500 | 856 |
| 2024-04-05 | 875 | 880 | 860 | 860 | 10,600 | 860 |
| 2024-04-04 | 889 | 889 | 875 | 875 | 1,100 | 875 |
| 2024-04-03 | 881 | 886 | 875 | 886 | 1,300 | 886 |
| 2024-04-02 | 883 | 884 | 880 | 880 | 32,900 | 880 |
| 2024-04-01 | 903 | 912 | 880 | 880 | 9,500 | 880 |
| 2024-03-29 | 891 | 901 | 883 | 889 | 4,600 | 889 |
| 2024-03-28 | 875 | 890 | 875 | 890 | 5,900 | 890 |
| 2024-03-27 | 910 | 910 | 901 | 910 | 7,100 | 910 |
| 2024-03-26 | 900 | 910 | 897 | 897 | 4,700 | 897 |
| 2024-03-25 | 896 | 903 | 896 | 903 | 800 | 903 |
| 2024-03-22 | 892 | 899 | 892 | 899 | 1,100 | 899 |
| 2024-03-21 | 891 | 900 | 882 | 892 | 3,600 | 892 |
| 2024-03-19 | 881 | 892 | 879 | 881 | 3,600 | 881 |
| 2024-03-18 | 884 | 888 | 876 | 882 | 3,700 | 882 |
| 2024-03-15 | 880 | 884 | 880 | 884 | 700 | 884 |
| 2024-03-14 | 887 | 894 | 887 | 894 | 1,100 | 894 |
| 2024-03-13 | 893 | 896 | 891 | 891 | 1,300 | 891 |
| 2024-03-12 | 889 | 908 | 889 | 908 | 1,600 | 908 |
| 2024-03-11 | 897 | 897 | 893 | 893 | 2,400 | 893 |
| 2024-03-08 | 907 | 907 | 899 | 906 | 500 | 906 |
| 2024-03-07 | 903 | 906 | 901 | 906 | 1,900 | 906 |
| 2024-03-06 | 909 | 909 | 901 | 909 | 2,700 | 909 |
| 2024-03-05 | 898 | 909 | 897 | 909 | 1,700 | 909 |
| 2024-03-04 | 900 | 900 | 898 | 900 | 800 | 900 |
| 2024-03-01 | - | - | - | 900 | - | 900 |
| 2024-02-29 | 897 | 907 | 897 | 900 | 1,400 | 900 |
| 2024-02-28 | 904 | 904 | 898 | 898 | 800 | 898 |
| 2024-02-27 | 901 | 907 | 897 | 907 | 2,400 | 907 |
| 2024-02-26 | 905 | 908 | 891 | 904 | 8,200 | 904 |
| 2024-02-22 | 885 | 904 | 885 | 904 | 5,500 | 904 |
| 2024-02-21 | 880 | 892 | 880 | 885 | 3,100 | 885 |
| 2024-02-20 | 880 | 880 | 871 | 880 | 1,700 | 880 |
| 2024-02-19 | 875 | 880 | 875 | 880 | 10,200 | 880 |
| 2024-02-16 | 875 | 886 | 875 | 877 | 3,900 | 877 |
| 2024-02-15 | 882 | 882 | 877 | 877 | 800 | 877 |
| 2024-02-14 | 880 | 897 | 875 | 875 | 3,700 | 875 |
| 2024-02-13 | 878 | 880 | 868 | 878 | 2,300 | 878 |
| 2024-02-09 | 873 | 874 | 866 | 867 | 2,100 | 867 |
| 2024-02-08 | 871 | 871 | 865 | 865 | 1,400 | 865 |
| 2024-02-07 | 871 | 871 | 868 | 868 | 800 | 868 |
| 2024-02-06 | 875 | 875 | 871 | 871 | 300 | 871 |
| 2024-02-05 | 878 | 878 | 868 | 877 | 2,100 | 877 |
| 2024-02-02 | 869 | 878 | 869 | 877 | 2,500 | 877 |
| 2024-02-01 | 865 | 879 | 865 | 869 | 7,100 | 869 |
| 2024-01-31 | 859 | 875 | 851 | 865 | 14,200 | 865 |
| 2024-01-30 | 856 | 856 | 852 | 853 | 700 | 853 |
| 2024-01-29 | 853 | 856 | 853 | 853 | 1,000 | 853 |
| 2024-01-26 | 845 | 853 | 845 | 846 | 2,000 | 846 |
| 2024-01-25 | 849 | 853 | 843 | 843 | 700 | 843 |
| 2024-01-24 | 850 | 850 | 842 | 849 | 2,400 | 849 |
| 2024-01-23 | 851 | 856 | 849 | 849 | 1,800 | 849 |
| 2024-01-22 | 856 | 856 | 845 | 853 | 400 | 853 |
| 2024-01-19 | 850 | 856 | 850 | 856 | 200 | 856 |
| 2024-01-18 | 850 | 851 | 847 | 847 | 900 | 847 |
| 2024-01-17 | 843 | 850 | 843 | 850 | 5,900 | 850 |
| 2024-01-16 | 846 | 854 | 843 | 843 | 900 | 843 |
| 2024-01-15 | 845 | 860 | 845 | 846 | 1,100 | 846 |
| 2024-01-12 | 845 | 855 | 845 | 855 | 800 | 855 |
| 2024-01-11 | 862 | 862 | 852 | 857 | 4,100 | 857 |
| 2024-01-10 | 850 | 854 | 830 | 853 | 4,400 | 853 |
| 2024-01-09 | 839 | 850 | 838 | 850 | 1,600 | 850 |
| 2024-01-05 | 818 | 854 | 818 | 837 | 3,900 | 837 |
| 2024-01-04 | 814 | 815 | 812 | 815 | 1,100 | 815 |
分割・併合履歴 ： [2017-09-27]1株→0.1株