1969 高砂熱学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-081,7401,7441,7241,73280,7001,732
2022-12-071,7091,7451,7091,73466,6001,734
2022-12-061,7241,7341,7101,71480,7001,714
2022-12-051,7471,7531,7291,73978,7001,739
2022-12-021,7601,7601,7161,739143,8001,739
2022-12-011,7911,7951,7621,763128,5001,763
2022-11-301,7771,8031,7771,794126,3001,794
2022-11-291,8021,8051,7771,783138,5001,783
2022-11-281,8491,8491,8221,82464,2001,824
2022-11-251,8411,8541,8341,84563,1001,845
2022-11-241,8191,8371,8191,83084,6001,830
2022-11-221,7821,8191,7821,811108,3001,811
2022-11-211,7981,8091,7711,78381,2001,783
2022-11-181,7551,7941,7551,782153,8001,782
2022-11-171,7231,7451,7231,73876,3001,738
2022-11-161,7331,7441,7231,72379,3001,723
2022-11-151,7731,7771,7301,73395,6001,733
2022-11-141,8271,8311,7721,776121,0001,776
2022-11-111,8411,8421,8131,82889,8001,828
2022-11-101,8021,8271,8021,81945,6001,819
2022-11-091,8251,8391,8201,82253,6001,822
2022-11-081,8241,8301,8161,83046,9001,830
2022-11-071,8171,8281,8071,82181,7001,821
2022-11-041,7851,8051,7821,79174,6001,791
2022-11-021,8021,8211,7951,801114,5001,801
2022-11-011,8061,8151,7961,80259,5001,802
2022-10-311,8171,8181,7911,810123,9001,810
2022-10-281,7971,8111,7841,805841,7001,805
2022-10-271,8401,8401,7931,798125,0001,798
2022-10-261,8401,8531,8361,845138,8001,845
2022-10-251,8081,8331,8021,827148,7001,827
2022-10-241,8071,8241,8021,806180,3001,806
2022-10-211,7791,8001,7731,793159,1001,793
2022-10-201,7601,7901,7501,790170,6001,790
2022-10-191,7441,7701,7411,76997,5001,769
2022-10-181,7271,7491,7231,738107,9001,738
2022-10-171,7221,7271,7131,71687,0001,716
2022-10-141,7171,7351,6911,722131,3001,722
2022-10-131,7031,7031,6791,682105,0001,682
2022-10-121,7311,7311,6921,708115,6001,708
2022-10-111,7051,7441,7051,731165,5001,731
2022-10-071,7231,7351,7131,72992,0001,729
2022-10-061,7281,7601,7261,741138,3001,741
2022-10-051,7471,7521,7211,72793,0001,727
2022-10-041,7101,7531,7101,747120,9001,747
2022-10-031,6811,6821,6551,674107,2001,674
2022-09-301,7131,7301,6991,701189,4001,701
2022-09-291,6951,7201,6871,712211,8001,712
2022-09-281,6761,7071,6711,706216,1001,706
2022-09-271,6701,6921,6651,676160,0001,676
2022-09-261,6481,6641,6411,655126,1001,655
2022-09-221,6501,6681,6501,66798,2001,667
2022-09-211,6661,6731,6541,66682,2001,666
2022-09-201,6711,6891,6661,68295,7001,682
2022-09-161,6291,6631,6291,648105,4001,648
2022-09-151,6421,6421,6231,63574,7001,635
2022-09-141,6301,6541,6301,64293,8001,642
2022-09-131,6611,6661,6531,66251,3001,662
2022-09-121,6691,6691,6561,66553,4001,665
2022-09-091,6211,6561,6211,647136,9001,647
2022-09-081,6241,6551,6221,65197,3001,651
2022-09-071,6301,6311,6051,61092,7001,610
2022-09-061,6511,6621,6341,64295,2001,642
2022-09-051,6401,6641,6371,66170,3001,661
2022-09-021,6501,6531,6421,64789,1001,647
2022-09-011,6501,6631,6421,643121,9001,643
2022-08-311,6441,6561,6441,64993,3001,649
2022-08-301,6531,6531,6431,65165,0001,651
2022-08-291,6451,6661,6411,649100,4001,649
2022-08-261,6741,6971,6711,685123,5001,685
2022-08-251,6671,6841,6651,67655,3001,676
2022-08-241,6601,6681,6531,66278,3001,662
2022-08-231,6681,6781,6551,66477,5001,664
2022-08-221,6441,6821,6281,680189,0001,680
2022-08-191,6411,6651,6411,654111,4001,654
2022-08-181,6241,6371,6201,62077,8001,620
2022-08-171,6251,6461,6251,63392,6001,633
2022-08-161,6211,6241,6061,61381,1001,613
2022-08-151,6281,6351,6161,61799,2001,617
2022-08-121,6401,6571,6101,628138,8001,628
2022-08-101,6331,6371,6161,63460,4001,634
2022-08-091,6501,6561,6261,63064,9001,630
2022-08-081,6451,6561,6421,65278,1001,652
2022-08-051,6361,6571,6311,65773,6001,657
2022-08-041,6601,6621,6431,65277,6001,652
2022-08-031,6581,6581,6291,63271,2001,632
2022-08-021,6701,6741,6461,65183,9001,651
2022-08-011,6891,6991,6811,68773,7001,687
2022-07-291,7201,7201,6851,68988,6001,689
2022-07-281,7071,7191,6831,711121,7001,711
2022-07-271,7211,7211,6981,70395,7001,703
2022-07-261,6931,7231,6911,71194,2001,711
2022-07-251,6951,7121,6871,69892,5001,698
2022-07-221,6921,7091,6881,697100,8001,697
2022-07-211,6821,6961,6711,69253,0001,692
2022-07-201,6861,6891,6701,685110,2001,685
2022-07-191,6721,6801,6451,64994,4001,649
2022-07-151,7141,7161,6641,664256,5001,664
2022-07-141,6271,6421,6241,63450,9001,634
2022-07-131,6361,6451,6271,62849,4001,628
2022-07-121,6421,6421,6141,61483,8001,614
2022-07-111,6421,6581,6401,65379,4001,653
2022-07-081,6401,6581,6151,624219,6001,624
2022-07-071,5941,6091,5851,60087,1001,600
2022-07-061,5881,5881,5661,57787,8001,577
2022-07-051,6141,6141,5961,60077,3001,600
2022-07-041,6181,6211,5961,61057,2001,610
2022-07-011,6071,6201,5761,592138,1001,592
2022-06-301,6191,6401,6071,611118,6001,611
2022-06-291,6061,6311,5961,615341,8001,615
2022-06-281,5871,6171,5871,615156,8001,615
2022-06-271,5901,5941,5721,58897,5001,588
2022-06-241,5731,5821,5661,579107,9001,579
2022-06-231,5701,5821,5591,56589,8001,565
2022-06-221,5901,5921,5721,57483,7001,574
2022-06-211,5771,5921,5741,58279,9001,582
2022-06-201,5971,5981,5621,56580,7001,565
2022-06-171,5641,5981,5611,59596,4001,595
2022-06-161,6071,6231,5921,59687,9001,596
2022-06-151,5951,6151,5951,595114,4001,595
2022-06-141,6001,6081,5921,60167,3001,601
2022-06-131,5981,6151,5931,60952,0001,609
2022-06-101,6221,6391,6191,62195,1001,621
2022-06-091,6431,6591,6331,63377,0001,633
2022-06-081,6361,6661,6361,649100,5001,649
2022-06-071,6121,6391,6081,62497,8001,624
2022-06-061,5881,6031,5811,59953,7001,599
2022-06-031,6071,6131,5901,59979,5001,599
2022-06-021,5901,6111,5821,606134,7001,606
2022-06-011,5701,6081,5661,598121,3001,598
2022-05-311,5711,5881,5481,552174,8001,552
2022-05-301,5601,5791,5491,578349,2001,578
2022-05-271,5741,5741,5301,548151,7001,548
2022-05-261,5461,5621,5461,55194,5001,551
2022-05-251,5541,5581,5411,54997,1001,549
2022-05-241,5651,5681,5421,55182,7001,551
2022-05-231,5941,5941,5661,57785,5001,577
2022-05-201,5771,5771,5591,565118,4001,565
2022-05-191,5391,5861,5311,586123,4001,586
2022-05-181,5751,5921,5591,572103,7001,572
2022-05-171,6031,6091,5661,570119,8001,570
2022-05-161,6851,6901,5921,597176,9001,597
2022-05-131,6251,6801,6191,674102,3001,674
2022-05-121,6491,6571,6241,62485,6001,624
2022-05-111,6541,6681,6451,66469,6001,664
2022-05-101,6741,6871,6611,68371,4001,683
2022-05-091,7011,7081,6841,68660,8001,686
2022-05-061,7111,7261,6951,71488,8001,714
2022-05-021,7151,7151,6871,70564,5001,705
2022-04-281,6451,7011,6401,699112,8001,699
2022-04-271,6561,6611,6251,639357,5001,639
2022-04-261,6701,6711,6441,656112,5001,656
2022-04-251,6571,6691,6501,65776,8001,657
2022-04-221,6871,6911,6751,68455,3001,684
2022-04-211,6991,7101,6911,70168,8001,701
2022-04-201,6901,7051,6771,68592,4001,685
2022-04-191,6811,6821,6561,67067,5001,670
2022-04-181,6601,6711,6391,66362,4001,663
2022-04-151,6821,6951,6781,68337,0001,683
2022-04-141,6821,6991,6821,69264,7001,692
2022-04-131,6711,6911,6711,68283,5001,682
2022-04-121,6891,7011,6551,66094,8001,660
2022-04-111,6871,6961,6711,68494,3001,684
2022-04-081,6961,7131,6791,696140,3001,696
2022-04-071,7001,7001,6671,690130,3001,690
2022-04-061,7361,7631,7151,72099,7001,720
2022-04-051,7871,7871,7451,745121,4001,745
2022-04-041,7711,7811,7571,77164,7001,771
2022-04-011,7241,7641,7171,757114,1001,757
2022-03-311,7641,7811,7351,735139,4001,735
2022-03-301,8231,8251,7701,784123,9001,784
2022-03-291,8431,8511,8341,847113,4001,847
2022-03-281,8501,8611,8411,85085,6001,850
2022-03-251,8501,8741,8461,848117,7001,848
2022-03-241,8501,8591,8211,84195,0001,841
2022-03-231,8461,8791,8301,869110,0001,869
2022-03-221,8081,8451,8061,825138,4001,825
2022-03-181,8051,8071,7771,785221,1001,785
2022-03-171,8041,8061,7661,794142,5001,794
2022-03-161,7901,7931,7721,772107,7001,772
2022-03-151,8061,8081,7841,78974,3001,789
2022-03-141,7831,8061,7761,78699,6001,786
2022-03-111,7811,7871,7561,757118,5001,757
2022-03-101,7861,8111,7751,799106,8001,799
2022-03-091,7881,7881,7431,74692,3001,746
2022-03-081,7631,7831,7431,757119,5001,757
2022-03-071,8211,8211,7501,76796,0001,767
2022-03-041,8491,8601,8151,81690,1001,816
2022-03-031,8811,8811,8451,852128,4001,852
2022-03-021,8761,8881,8431,853136,0001,853
2022-03-011,9621,9631,9051,911132,9001,911
2022-02-281,9131,9401,8931,935119,9001,935
2022-02-251,9621,9621,8941,899144,0001,899
2022-02-241,9641,9871,9581,984120,5001,984
2022-02-221,9741,9871,9661,973132,3001,973
2022-02-211,9701,9951,9611,985150,3001,985
2022-02-181,9761,9951,9611,973176,2001,973
2022-02-172,0252,0402,0052,016127,7002,016
2022-02-162,0042,0281,9922,024156,9002,024
2022-02-151,9701,9881,9601,979265,2001,979
2022-02-141,8901,9871,8861,980304,4001,980
2022-02-101,9161,9241,8971,900148,4001,900
2022-02-091,8951,9241,8951,916140,7001,916
2022-02-081,9031,9171,8841,894141,3001,894
2022-02-071,8751,8981,8671,897138,1001,897
2022-02-041,8911,9021,8861,893127,0001,893
2022-02-031,8951,9011,8811,891110,8001,891
2022-02-021,8811,9031,8711,899154,1001,899
2022-02-011,9021,9071,8671,870189,4001,870
2022-01-311,9131,9191,9011,91198,5001,911
2022-01-281,8911,9201,8871,913179,1001,913
2022-01-271,8961,9261,8561,871189,2001,871
2022-01-261,9091,9151,8941,89588,1001,895
2022-01-251,9021,9021,8781,901171,6001,901
2022-01-241,9021,9281,9021,924107,9001,924
2022-01-211,8801,9241,8761,92288,5001,922
2022-01-201,8981,9201,8901,897141,4001,897
2022-01-191,9101,9301,8961,898168,2001,898
2022-01-181,9501,9571,9271,929108,7001,929
2022-01-171,9201,9451,9201,93799,8001,937
2022-01-141,9071,9171,8901,914144,5001,914
2022-01-131,9421,9421,9071,907103,7001,907
2022-01-121,9301,9321,9081,925161,5001,925
2022-01-111,9231,9281,8971,908135,7001,908
2022-01-071,9261,9461,9101,922159,3001,922
2022-01-061,9241,9401,8971,904137,7001,904
2022-01-051,9201,9361,9121,930114,5001,930
2022-01-041,8971,9251,8971,913127,1001,913

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