1969 高砂熱学工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	704	710	694	709	35,000	709
2004-12-29	688	699	688	694	49,000	694
2004-12-28	703	704	689	698	76,000	698
2004-12-27	712	712	686	702	62,000	702
2004-12-24	699	725	699	702	83,000	702
2004-12-22	687	697	681	695	81,000	695
2004-12-21	677	692	677	685	97,000	685
2004-12-20	685	685	670	676	156,000	676
2004-12-17	667	675	667	672	46,000	672
2004-12-16	672	672	666	668	26,000	668
2004-12-15	673	674	669	671	40,000	671
2004-12-14	666	673	664	673	58,000	673
2004-12-13	666	676	665	666	39,000	666
2004-12-10	668	669	658	665	257,000	665
2004-12-09	664	665	654	658	91,000	658
2004-12-08	654	664	651	654	54,000	654
2004-12-07	656	660	653	654	31,000	654
2004-12-06	656	661	652	652	27,000	652
2004-12-03	651	659	649	657	40,000	657
2004-12-02	652	652	642	650	99,000	650
2004-12-01	660	662	641	645	58,000	645
2004-11-30	660	670	660	661	35,000	661
2004-11-29	666	672	666	670	30,000	670
2004-11-26	671	680	665	665	73,000	665
2004-11-25	672	677	669	671	68,000	671
2004-11-24	663	672	661	670	41,000	670
2004-11-22	670	670	650	662	25,000	662
2004-11-19	679	679	675	677	21,000	677
2004-11-18	680	683	676	676	42,000	676
2004-11-17	680	683	680	680	43,000	680
2004-11-16	690	690	672	675	79,000	675
2004-11-15	671	691	670	690	116,000	690
2004-11-12	660	670	660	670	69,000	670
2004-11-11	681	681	664	665	94,000	665
2004-11-10	683	688	680	680	39,000	680
2004-11-09	684	684	681	684	51,000	684
2004-11-08	688	692	673	681	53,000	681
2004-11-05	687	688	685	686	16,000	686
2004-11-04	680	687	680	681	71,000	681
2004-11-02	666	681	666	681	53,000	681
2004-11-01	673	673	661	666	41,000	666
2004-10-29	679	685	673	673	22,000	673
2004-10-28	686	686	675	679	81,000	679
2004-10-27	675	680	673	676	47,000	676
2004-10-26	677	677	667	672	18,000	672
2004-10-25	677	681	670	676	40,000	676
2004-10-22	680	685	674	677	46,000	677
2004-10-21	684	684	670	670	54,000	670
2004-10-20	696	696	677	677	75,000	677
2004-10-19	704	704	694	696	54,000	696
2004-10-18	724	724	702	704	46,000	704
2004-10-15	718	722	712	716	84,000	716
2004-10-14	721	721	716	718	38,000	718
2004-10-13	726	733	721	721	43,000	721
2004-10-12	734	735	726	726	67,000	726
2004-10-08	733	739	731	734	97,000	734
2004-10-07	733	738	728	728	73,000	728
2004-10-06	735	735	727	733	74,000	733
2004-10-05	731	737	726	737	94,000	737
2004-10-04	735	740	726	731	123,000	731
2004-10-01	732	739	725	734	52,000	734
2004-09-30	730	750	730	734	43,000	734
2004-09-29	730	730	727	728	29,000	728
2004-09-28	734	734	720	730	75,000	730
2004-09-27	730	733	722	733	50,000	733
2004-09-24	732	738	730	738	54,000	738
2004-09-22	740	744	735	741	23,000	741
2004-09-21	741	747	740	740	36,000	740
2004-09-17	757	757	740	741	26,000	741
2004-09-16	756	756	747	750	60,000	750
2004-09-15	753	762	751	752	71,000	752
2004-09-14	749	753	746	752	71,000	752
2004-09-13	744	755	744	748	45,000	748
2004-09-10	744	750	733	739	144,000	739
2004-09-09	755	755	744	744	38,000	744
2004-09-08	758	758	755	755	60,000	755
2004-09-07	758	760	751	757	69,000	757
2004-09-06	747	759	747	757	67,000	757
2004-09-03	757	760	743	744	93,000	744
2004-09-02	739	753	738	750	131,000	750
2004-09-01	735	740	729	729	53,000	729
2004-08-31	726	735	720	729	70,000	729
2004-08-30	725	727	722	726	25,000	726
2004-08-27	723	726	722	726	79,000	726
2004-08-26	735	735	717	722	103,000	722
2004-08-25	711	718	711	715	46,000	715
2004-08-24	711	711	710	710	31,000	710
2004-08-23	708	712	708	708	30,000	708
2004-08-20	712	715	705	711	26,000	711
2004-08-19	705	714	703	712	49,000	712
2004-08-18	711	711	700	703	29,000	703
2004-08-17	711	711	701	705	28,000	705
2004-08-16	702	703	697	701	43,000	701
2004-08-13	714	714	702	702	100,000	702
2004-08-12	712	719	708	709	73,000	709
2004-08-11	713	715	709	712	61,000	712
2004-08-10	707	707	700	703	44,000	703
2004-08-09	708	714	703	712	33,000	712
2004-08-06	710	710	700	707	62,000	707
2004-08-05	713	714	699	709	61,000	709
2004-08-04	709	709	696	709	45,000	709
2004-08-03	712	718	698	705	43,000	705
2004-08-02	704	712	704	712	34,000	712
2004-07-30	713	713	703	713	54,000	713
2004-07-29	705	705	699	703	99,000	703
2004-07-28	710	710	700	703	80,000	703
2004-07-27	696	696	687	690	56,000	690
2004-07-26	695	700	694	695	56,000	695
2004-07-23	706	706	695	696	32,000	696
2004-07-22	691	700	690	696	33,000	696
2004-07-21	702	703	697	700	51,000	700
2004-07-20	710	716	693	693	139,000	693
2004-07-16	686	702	686	692	53,000	692
2004-07-15	699	705	684	684	112,000	684
2004-07-14	722	724	698	698	138,000	698
2004-07-13	717	727	706	712	48,000	712
2004-07-12	736	736	714	719	35,000	719
2004-07-09	708	718	704	716	151,000	716
2004-07-08	714	718	706	706	62,000	706
2004-07-07	717	717	703	714	70,000	714
2004-07-06	736	736	716	716	48,000	716
2004-07-05	720	728	710	726	99,000	726
2004-07-02	734	740	724	729	85,000	729
2004-07-01	731	760	725	743	254,000	743
2004-06-30	713	730	706	721	172,000	721
2004-06-29	698	705	695	703	163,000	703
2004-06-28	688	689	680	688	151,000	688
2004-06-25	684	685	665	678	137,000	678
2004-06-24	685	687	683	683	90,000	683
2004-06-23	700	700	684	684	76,000	684
2004-06-22	686	689	684	684	57,000	684
2004-06-21	679	694	679	686	120,000	686
2004-06-18	691	695	675	689	159,000	689
2004-06-17	700	701	691	698	177,000	698
2004-06-16	702	713	700	708	100,000	708
2004-06-15	713	713	698	699	118,000	699
2004-06-14	720	723	713	715	123,000	715
2004-06-11	712	721	712	718	188,000	718
2004-06-10	702	720	702	718	50,000	718
2004-06-09	700	720	700	717	85,000	717
2004-06-08	730	730	707	710	50,000	710
2004-06-07	711	719	710	713	107,000	713
2004-06-04	706	708	702	708	65,000	708
2004-06-03	700	704	691	696	78,000	696
2004-06-02	706	706	691	700	22,000	700
2004-06-01	697	708	697	708	42,000	708
2004-05-31	691	703	691	697	34,000	697
2004-05-28	694	702	693	696	85,000	696
2004-05-27	684	687	682	684	70,000	684
2004-05-26	690	698	683	683	136,000	683
2004-05-25	692	692	681	685	43,000	685
2004-05-24	705	716	686	686	101,000	686
2004-05-21	701	701	688	700	48,000	700
2004-05-20	673	688	661	683	129,000	683
2004-05-19	657	706	656	673	125,000	673
2004-05-18	651	671	643	656	139,000	656
2004-05-17	660	662	650	650	82,000	650
2004-05-14	667	667	655	661	102,000	661
2004-05-13	678	684	659	661	132,000	661
2004-05-12	674	683	672	683	91,000	683
2004-05-11	661	676	660	669	95,000	669
2004-05-10	739	739	651	651	242,000	651
2004-05-07	703	715	701	707	73,000	707
2004-05-06	724	724	693	693	121,000	693
2004-04-30	726	726	704	715	109,000	715
2004-04-28	723	730	723	726	111,000	726
2004-04-27	724	728	722	724	79,000	724
2004-04-26	719	727	719	721	59,000	721
2004-04-23	726	726	718	719	90,000	719
2004-04-22	715	725	710	716	177,000	716
2004-04-21	719	719	709	717	48,000	717
2004-04-20	711	727	699	715	114,000	715
2004-04-19	724	724	700	710	127,000	710
2004-04-16	733	733	720	722	72,000	722
2004-04-15	737	738	723	723	420,000	723
2004-04-14	734	741	726	729	165,000	729
2004-04-13	731	750	731	741	144,000	741
2004-04-12	726	743	720	731	158,000	731
2004-04-09	732	734	718	733	130,000	733
2004-04-08	739	739	729	736	107,000	736
2004-04-07	751	751	737	739	81,000	739
2004-04-06	750	751	731	742	92,000	742
2004-04-05	769	769	747	750	80,000	750
2004-04-02	750	766	735	766	148,000	766
2004-04-01	770	770	745	745	137,000	745
2004-03-31	761	761	747	756	55,000	756
2004-03-30	758	762	743	761	101,000	761
2004-03-29	771	771	752	757	50,000	757
2004-03-26	792	792	763	770	117,000	770
2004-03-25	771	788	771	779	38,000	779
2004-03-24	764	779	764	770	52,000	770
2004-03-23	755	770	753	764	73,000	764
2004-03-22	751	765	751	753	65,000	753
2004-03-19	756	773	756	761	123,000	761
2004-03-18	791	791	766	766	81,000	766
2004-03-17	759	791	759	791	68,000	791
2004-03-16	764	767	760	765	58,000	765
2004-03-15	768	773	760	769	89,000	769
2004-03-12	741	773	741	763	222,000	763
2004-03-11	766	772	760	769	74,000	769
2004-03-10	767	777	767	771	47,000	771
2004-03-09	782	784	779	782	33,000	782
2004-03-08	784	794	784	789	54,000	789
2004-03-05	795	799	792	797	36,000	797
2004-03-04	800	804	797	802	61,000	802
2004-03-03	793	800	793	800	48,000	800
2004-03-02	790	809	777	797	75,000	797
2004-03-01	800	820	800	809	96,000	809
2004-02-27	799	800	790	800	104,000	800
2004-02-26	773	798	773	798	100,000	798
2004-02-25	773	775	768	771	62,000	771
2004-02-24	779	788	750	767	71,000	767
2004-02-23	760	793	755	784	145,000	784
2004-02-20	770	773	755	761	69,000	761
2004-02-19	740	765	740	763	235,000	763
2004-02-18	739	744	735	744	56,000	744
2004-02-17	736	738	732	738	46,000	738
2004-02-16	742	744	733	738	50,000	738
2004-02-13	719	740	712	735	96,000	735
2004-02-12	724	731	709	710	93,000	710
2004-02-10	730	732	719	722	85,000	722
2004-02-09	744	745	725	740	127,000	740
2004-02-06	730	750	720	749	182,000	749
2004-02-05	725	740	723	740	153,000	740
2004-02-04	740	740	720	725	75,000	725
2004-02-03	729	749	720	745	300,000	745
2004-02-02	718	735	709	730	382,000	730
2004-01-30	655	733	652	725	502,000	725
2004-01-29	630	663	629	663	182,000	663
2004-01-28	625	635	618	630	271,000	630
2004-01-27	635	635	625	625	77,000	625
2004-01-26	618	639	618	639	115,000	639
2004-01-23	630	637	621	622	147,000	622
2004-01-22	635	636	623	625	103,000	625
2004-01-21	627	633	626	629	57,000	629
2004-01-20	639	639	629	636	68,000	636
2004-01-19	637	644	637	642	46,000	642
2004-01-16	631	640	626	639	62,000	639
2004-01-15	630	640	628	636	110,000	636
2004-01-14	633	633	626	631	51,000	631
2004-01-13	635	637	626	633	40,000	633
2004-01-09	625	636	625	635	28,000	635
2004-01-08	635	645	628	628	34,000	628
2004-01-07	631	641	631	635	12,000	635
2004-01-06	639	645	631	641	39,000	641
2004-01-05	630	631	628	630	17,000	630

分割・併合履歴： [1991-03-26]1株→1.1株 [1989-03-28]1株→1.08株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31