1969 高砂熱学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	1,730	1,730	1,706	1,712	85,200	1,712
2021-04-15	1,717	1,734	1,708	1,722	100,700	1,722
2021-04-14	1,709	1,720	1,698	1,715	89,500	1,715
2021-04-13	1,706	1,731	1,701	1,723	118,700	1,723
2021-04-12	1,690	1,704	1,686	1,699	82,900	1,699
2021-04-09	1,684	1,700	1,679	1,683	103,300	1,683
2021-04-08	1,685	1,698	1,662	1,666	119,600	1,666
2021-04-07	1,688	1,710	1,681	1,710	115,900	1,710
2021-04-06	1,717	1,726	1,680	1,684	131,300	1,684
2021-04-05	1,706	1,725	1,699	1,717	83,400	1,717
2021-04-02	1,711	1,720	1,697	1,697	89,700	1,697
2021-04-01	1,724	1,731	1,698	1,709	97,500	1,709
2021-03-31	1,739	1,747	1,724	1,724	193,100	1,724
2021-03-30	1,770	1,770	1,737	1,760	164,600	1,760
2021-03-29	1,806	1,812	1,767	1,795	187,700	1,795
2021-03-26	1,771	1,781	1,762	1,778	177,400	1,778
2021-03-25	1,745	1,789	1,745	1,759	440,600	1,759
2021-03-24	1,741	1,749	1,701	1,714	451,000	1,714
2021-03-23	1,781	1,798	1,760	1,760	207,000	1,760
2021-03-22	1,779	1,800	1,777	1,777	204,900	1,777
2021-03-19	1,744	1,803	1,744	1,802	253,600	1,802
2021-03-18	1,773	1,792	1,771	1,784	161,100	1,784
2021-03-17	1,760	1,783	1,752	1,782	130,200	1,782
2021-03-16	1,765	1,778	1,754	1,773	163,900	1,773
2021-03-15	1,750	1,775	1,750	1,769	117,200	1,769
2021-03-12	1,757	1,761	1,738	1,749	183,400	1,749
2021-03-11	1,736	1,788	1,736	1,765	259,000	1,765
2021-03-10	1,723	1,729	1,707	1,724	154,400	1,724
2021-03-09	1,713	1,730	1,701	1,717	171,000	1,717
2021-03-08	1,699	1,708	1,684	1,694	168,300	1,694
2021-03-05	1,685	1,689	1,649	1,682	206,100	1,682
2021-03-04	1,650	1,688	1,650	1,678	289,300	1,678
2021-03-03	1,650	1,662	1,637	1,657	319,200	1,657
2021-03-02	1,627	1,641	1,611	1,637	279,200	1,637
2021-03-01	1,608	1,629	1,599	1,616	373,400	1,616
2021-02-26	1,596	1,604	1,576	1,576	559,400	1,576
2021-02-25	1,620	1,632	1,608	1,623	288,800	1,623
2021-02-24	1,597	1,615	1,594	1,601	420,500	1,601
2021-02-22	1,610	1,620	1,593	1,596	408,300	1,596
2021-02-19	1,606	1,619	1,602	1,606	182,200	1,606
2021-02-18	1,636	1,659	1,621	1,626	220,200	1,626
2021-02-17	1,620	1,654	1,619	1,630	227,100	1,630
2021-02-16	1,667	1,669	1,636	1,641	233,100	1,641
2021-02-15	1,645	1,673	1,630	1,667	287,200	1,667
2021-02-12	1,653	1,673	1,651	1,662	131,700	1,662
2021-02-10	1,660	1,668	1,651	1,653	119,400	1,653
2021-02-09	1,651	1,670	1,639	1,664	183,300	1,664
2021-02-08	1,612	1,655	1,612	1,655	176,100	1,655
2021-02-05	1,615	1,616	1,598	1,616	110,200	1,616
2021-02-04	1,610	1,627	1,608	1,616	99,000	1,616
2021-02-03	1,607	1,629	1,604	1,622	107,300	1,622
2021-02-02	1,615	1,625	1,604	1,607	105,600	1,607
2021-02-01	1,578	1,614	1,576	1,602	200,800	1,602
2021-01-29	1,601	1,624	1,579	1,580	264,400	1,580
2021-01-28	1,614	1,618	1,590	1,597	914,900	1,597
2021-01-27	1,645	1,645	1,623	1,635	249,000	1,635
2021-01-26	1,601	1,618	1,599	1,605	131,200	1,605
2021-01-25	1,610	1,617	1,594	1,599	89,700	1,599
2021-01-22	1,591	1,612	1,584	1,601	106,600	1,601
2021-01-21	1,620	1,633	1,600	1,602	126,900	1,602
2021-01-20	1,590	1,618	1,580	1,614	120,300	1,614
2021-01-19	1,584	1,598	1,575	1,587	124,200	1,587
2021-01-18	1,557	1,582	1,557	1,575	99,200	1,575
2021-01-15	1,598	1,599	1,569	1,569	87,400	1,569
2021-01-14	1,597	1,612	1,588	1,607	131,300	1,607
2021-01-13	1,600	1,621	1,594	1,608	125,500	1,608
2021-01-12	1,595	1,616	1,588	1,607	262,200	1,607
2021-01-08	1,550	1,573	1,544	1,570	154,200	1,570
2021-01-07	1,548	1,563	1,544	1,546	106,600	1,546
2021-01-06	1,526	1,546	1,519	1,539	88,300	1,539
2021-01-05	1,520	1,526	1,509	1,525	87,300	1,525
2021-01-04	1,567	1,567	1,520	1,533	102,100	1,533

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