1969 高砂熱学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 5,500 | 5,552 | 5,374 | 5,514 | 291,400 | 5,514 |
| 2025-04-09 | 5,308 | 5,374 | 5,234 | 5,300 | 243,200 | 5,300 |
| 2025-04-08 | 5,142 | 5,400 | 5,142 | 5,323 | 321,600 | 5,323 |
| 2025-04-07 | 4,973 | 5,241 | 4,915 | 5,041 | 446,500 | 5,041 |
| 2025-04-04 | 5,516 | 5,560 | 5,243 | 5,357 | 477,000 | 5,357 |
| 2025-04-03 | 5,469 | 5,601 | 5,469 | 5,566 | 416,900 | 5,566 |
| 2025-04-02 | 5,600 | 5,626 | 5,561 | 5,600 | 250,700 | 5,600 |
| 2025-04-01 | 5,555 | 5,666 | 5,555 | 5,600 | 284,500 | 5,600 |
| 2025-03-31 | 5,573 | 5,598 | 5,468 | 5,552 | 284,900 | 5,552 |
| 2025-03-28 | 5,580 | 5,658 | 5,570 | 5,646 | 289,500 | 5,646 |
| 2025-03-27 | 5,743 | 5,762 | 5,669 | 5,733 | 278,800 | 5,733 |
| 2025-03-26 | 5,750 | 5,790 | 5,690 | 5,726 | 193,300 | 5,726 |
| 2025-03-25 | 5,754 | 5,767 | 5,679 | 5,746 | 169,600 | 5,746 |
| 2025-03-24 | 5,727 | 5,781 | 5,696 | 5,740 | 368,700 | 5,740 |
| 2025-03-21 | 5,845 | 5,896 | 5,717 | 5,721 | 436,100 | 5,721 |
| 2025-03-19 | 5,857 | 5,907 | 5,791 | 5,845 | 482,000 | 5,845 |
| 2025-03-18 | 5,697 | 5,881 | 5,690 | 5,857 | 649,900 | 5,857 |
| 2025-03-17 | 5,500 | 5,597 | 5,489 | 5,597 | 322,100 | 5,597 |
| 2025-03-14 | 5,430 | 5,463 | 5,374 | 5,420 | 261,600 | 5,420 |
| 2025-03-13 | 5,330 | 5,441 | 5,308 | 5,379 | 595,700 | 5,379 |
| 2025-03-12 | 5,129 | 5,355 | 5,107 | 5,338 | 408,900 | 5,338 |
| 2025-03-11 | 5,090 | 5,115 | 4,995 | 5,101 | 339,400 | 5,101 |
| 2025-03-10 | 5,281 | 5,297 | 5,092 | 5,125 | 511,100 | 5,125 |
| 2025-03-07 | 5,268 | 5,363 | 5,268 | 5,324 | 435,600 | 5,324 |
| 2025-03-06 | 5,330 | 5,444 | 5,291 | 5,368 | 723,200 | 5,368 |
| 2025-03-05 | 5,290 | 5,370 | 5,217 | 5,280 | 1,631,000 | 5,280 |
| 2025-03-04 | 5,296 | 5,316 | 5,153 | 5,278 | 470,300 | 5,278 |
| 2025-03-03 | 5,266 | 5,361 | 5,235 | 5,334 | 500,700 | 5,334 |
| 2025-02-28 | 5,313 | 5,365 | 5,223 | 5,223 | 1,034,500 | 5,223 |
| 2025-02-27 | 5,419 | 5,453 | 5,298 | 5,311 | 1,620,200 | 5,311 |
| 2025-02-26 | 5,450 | 5,450 | 5,313 | 5,384 | 1,076,800 | 5,384 |
| 2025-02-25 | 5,640 | 5,671 | 5,421 | 5,421 | 528,000 | 5,421 |
| 2025-02-21 | 5,511 | 5,699 | 5,511 | 5,655 | 396,300 | 5,655 |
| 2025-02-20 | 5,397 | 5,602 | 5,370 | 5,505 | 496,600 | 5,505 |
| 2025-02-19 | 5,471 | 5,514 | 5,400 | 5,435 | 265,900 | 5,435 |
| 2025-02-18 | 5,430 | 5,596 | 5,430 | 5,511 | 315,500 | 5,511 |
| 2025-02-17 | 5,470 | 5,477 | 5,379 | 5,400 | 314,400 | 5,400 |
| 2025-02-14 | 5,305 | 5,498 | 5,304 | 5,406 | 776,200 | 5,406 |
| 2025-02-13 | 6,131 | 6,249 | 5,506 | 5,605 | 841,400 | 5,605 |
| 2025-02-12 | 5,995 | 6,080 | 5,975 | 6,031 | 167,500 | 6,031 |
| 2025-02-10 | 5,929 | 5,979 | 5,853 | 5,923 | 158,700 | 5,923 |
| 2025-02-07 | 5,953 | 5,958 | 5,835 | 5,863 | 170,100 | 5,863 |
| 2025-02-06 | 5,965 | 6,015 | 5,933 | 5,938 | 93,900 | 5,938 |
| 2025-02-05 | 6,007 | 6,057 | 5,928 | 5,965 | 129,000 | 5,965 |
| 2025-02-04 | 6,167 | 6,180 | 5,959 | 5,962 | 190,100 | 5,962 |
| 2025-02-03 | 6,010 | 6,074 | 5,957 | 6,005 | 177,400 | 6,005 |
| 2025-01-31 | 5,900 | 6,105 | 5,888 | 6,063 | 213,400 | 6,063 |
| 2025-01-30 | 5,851 | 5,915 | 5,827 | 5,877 | 115,600 | 5,877 |
| 2025-01-29 | 5,775 | 5,894 | 5,734 | 5,848 | 268,400 | 5,848 |
| 2025-01-28 | 5,800 | 5,808 | 5,680 | 5,694 | 270,100 | 5,694 |
| 2025-01-27 | 6,022 | 6,036 | 5,850 | 5,888 | 151,900 | 5,888 |
| 2025-01-24 | 6,120 | 6,120 | 5,969 | 5,974 | 122,000 | 5,974 |
| 2025-01-23 | 6,085 | 6,132 | 6,021 | 6,058 | 123,900 | 6,058 |
| 2025-01-22 | 5,972 | 6,095 | 5,948 | 6,064 | 163,500 | 6,064 |
| 2025-01-21 | 6,037 | 6,044 | 5,929 | 5,960 | 126,700 | 5,960 |
| 2025-01-20 | 6,068 | 6,109 | 5,984 | 5,985 | 109,100 | 5,985 |
| 2025-01-17 | 6,040 | 6,098 | 5,938 | 6,071 | 151,300 | 6,071 |
| 2025-01-16 | 6,130 | 6,140 | 6,036 | 6,075 | 138,700 | 6,075 |
| 2025-01-15 | 6,144 | 6,169 | 6,080 | 6,100 | 136,600 | 6,100 |
| 2025-01-14 | 6,145 | 6,160 | 6,047 | 6,083 | 210,700 | 6,083 |
| 2025-01-10 | 6,200 | 6,288 | 6,166 | 6,179 | 135,600 | 6,179 |
| 2025-01-09 | 6,240 | 6,270 | 6,185 | 6,220 | 131,900 | 6,220 |
| 2025-01-08 | 6,200 | 6,244 | 6,150 | 6,214 | 178,300 | 6,214 |
| 2025-01-07 | 6,300 | 6,321 | 6,224 | 6,235 | 206,900 | 6,235 |
| 2025-01-06 | 6,354 | 6,398 | 6,231 | 6,289 | 219,000 | 6,289 |
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