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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,590 | 1,594 | 1,572 | 1,588 | 97,500 | 1,588 |
| 2022-06-24 | 1,573 | 1,582 | 1,566 | 1,579 | 107,900 | 1,579 |
| 2022-06-23 | 1,570 | 1,582 | 1,559 | 1,565 | 89,800 | 1,565 |
| 2022-06-22 | 1,590 | 1,592 | 1,572 | 1,574 | 83,700 | 1,574 |
| 2022-06-21 | 1,577 | 1,592 | 1,574 | 1,582 | 79,900 | 1,582 |
| 2022-06-20 | 1,597 | 1,598 | 1,562 | 1,565 | 80,700 | 1,565 |
| 2022-06-17 | 1,564 | 1,598 | 1,561 | 1,595 | 96,400 | 1,595 |
| 2022-06-16 | 1,607 | 1,623 | 1,592 | 1,596 | 87,900 | 1,596 |
| 2022-06-15 | 1,595 | 1,615 | 1,595 | 1,595 | 114,400 | 1,595 |
| 2022-06-14 | 1,600 | 1,608 | 1,592 | 1,601 | 67,300 | 1,601 |
| 2022-06-13 | 1,598 | 1,615 | 1,593 | 1,609 | 52,000 | 1,609 |
| 2022-06-10 | 1,622 | 1,639 | 1,619 | 1,621 | 95,100 | 1,621 |
| 2022-06-09 | 1,643 | 1,659 | 1,633 | 1,633 | 77,000 | 1,633 |
| 2022-06-08 | 1,636 | 1,666 | 1,636 | 1,649 | 100,500 | 1,649 |
| 2022-06-07 | 1,612 | 1,639 | 1,608 | 1,624 | 97,800 | 1,624 |
| 2022-06-06 | 1,588 | 1,603 | 1,581 | 1,599 | 53,700 | 1,599 |
| 2022-06-03 | 1,607 | 1,613 | 1,590 | 1,599 | 79,500 | 1,599 |
| 2022-06-02 | 1,590 | 1,611 | 1,582 | 1,606 | 134,700 | 1,606 |
| 2022-06-01 | 1,570 | 1,608 | 1,566 | 1,598 | 121,300 | 1,598 |
| 2022-05-31 | 1,571 | 1,588 | 1,548 | 1,552 | 174,800 | 1,552 |
| 2022-05-30 | 1,560 | 1,579 | 1,549 | 1,578 | 349,200 | 1,578 |
| 2022-05-27 | 1,574 | 1,574 | 1,530 | 1,548 | 151,700 | 1,548 |
| 2022-05-26 | 1,546 | 1,562 | 1,546 | 1,551 | 94,500 | 1,551 |
| 2022-05-25 | 1,554 | 1,558 | 1,541 | 1,549 | 97,100 | 1,549 |
| 2022-05-24 | 1,565 | 1,568 | 1,542 | 1,551 | 82,700 | 1,551 |
| 2022-05-23 | 1,594 | 1,594 | 1,566 | 1,577 | 85,500 | 1,577 |
| 2022-05-20 | 1,577 | 1,577 | 1,559 | 1,565 | 118,400 | 1,565 |
| 2022-05-19 | 1,539 | 1,586 | 1,531 | 1,586 | 123,400 | 1,586 |
| 2022-05-18 | 1,575 | 1,592 | 1,559 | 1,572 | 103,700 | 1,572 |
| 2022-05-17 | 1,603 | 1,609 | 1,566 | 1,570 | 119,800 | 1,570 |
| 2022-05-16 | 1,685 | 1,690 | 1,592 | 1,597 | 176,900 | 1,597 |
| 2022-05-13 | 1,625 | 1,680 | 1,619 | 1,674 | 102,300 | 1,674 |
| 2022-05-12 | 1,649 | 1,657 | 1,624 | 1,624 | 85,600 | 1,624 |
| 2022-05-11 | 1,654 | 1,668 | 1,645 | 1,664 | 69,600 | 1,664 |
| 2022-05-10 | 1,674 | 1,687 | 1,661 | 1,683 | 71,400 | 1,683 |
| 2022-05-09 | 1,701 | 1,708 | 1,684 | 1,686 | 60,800 | 1,686 |
| 2022-05-06 | 1,711 | 1,726 | 1,695 | 1,714 | 88,800 | 1,714 |
| 2022-05-02 | 1,715 | 1,715 | 1,687 | 1,705 | 64,500 | 1,705 |
| 2022-04-28 | 1,645 | 1,701 | 1,640 | 1,699 | 112,800 | 1,699 |
| 2022-04-27 | 1,656 | 1,661 | 1,625 | 1,639 | 357,500 | 1,639 |
| 2022-04-26 | 1,670 | 1,671 | 1,644 | 1,656 | 112,500 | 1,656 |
| 2022-04-25 | 1,657 | 1,669 | 1,650 | 1,657 | 76,800 | 1,657 |
| 2022-04-22 | 1,687 | 1,691 | 1,675 | 1,684 | 55,300 | 1,684 |
| 2022-04-21 | 1,699 | 1,710 | 1,691 | 1,701 | 68,800 | 1,701 |
| 2022-04-20 | 1,690 | 1,705 | 1,677 | 1,685 | 92,400 | 1,685 |
| 2022-04-19 | 1,681 | 1,682 | 1,656 | 1,670 | 67,500 | 1,670 |
| 2022-04-18 | 1,660 | 1,671 | 1,639 | 1,663 | 62,400 | 1,663 |
| 2022-04-15 | 1,682 | 1,695 | 1,678 | 1,683 | 37,000 | 1,683 |
| 2022-04-14 | 1,682 | 1,699 | 1,682 | 1,692 | 64,700 | 1,692 |
| 2022-04-13 | 1,671 | 1,691 | 1,671 | 1,682 | 83,500 | 1,682 |
| 2022-04-12 | 1,689 | 1,701 | 1,655 | 1,660 | 94,800 | 1,660 |
| 2022-04-11 | 1,687 | 1,696 | 1,671 | 1,684 | 94,300 | 1,684 |
| 2022-04-08 | 1,696 | 1,713 | 1,679 | 1,696 | 140,300 | 1,696 |
| 2022-04-07 | 1,700 | 1,700 | 1,667 | 1,690 | 130,300 | 1,690 |
| 2022-04-06 | 1,736 | 1,763 | 1,715 | 1,720 | 99,700 | 1,720 |
| 2022-04-05 | 1,787 | 1,787 | 1,745 | 1,745 | 121,400 | 1,745 |
| 2022-04-04 | 1,771 | 1,781 | 1,757 | 1,771 | 64,700 | 1,771 |
| 2022-04-01 | 1,724 | 1,764 | 1,717 | 1,757 | 114,100 | 1,757 |
| 2022-03-31 | 1,764 | 1,781 | 1,735 | 1,735 | 139,400 | 1,735 |
| 2022-03-30 | 1,823 | 1,825 | 1,770 | 1,784 | 123,900 | 1,784 |
| 2022-03-29 | 1,843 | 1,851 | 1,834 | 1,847 | 113,400 | 1,847 |
| 2022-03-28 | 1,850 | 1,861 | 1,841 | 1,850 | 85,600 | 1,850 |
| 2022-03-25 | 1,850 | 1,874 | 1,846 | 1,848 | 117,700 | 1,848 |
| 2022-03-24 | 1,850 | 1,859 | 1,821 | 1,841 | 95,000 | 1,841 |
| 2022-03-23 | 1,846 | 1,879 | 1,830 | 1,869 | 110,000 | 1,869 |
| 2022-03-22 | 1,808 | 1,845 | 1,806 | 1,825 | 138,400 | 1,825 |
| 2022-03-18 | 1,805 | 1,807 | 1,777 | 1,785 | 221,100 | 1,785 |
| 2022-03-17 | 1,804 | 1,806 | 1,766 | 1,794 | 142,500 | 1,794 |
| 2022-03-16 | 1,790 | 1,793 | 1,772 | 1,772 | 107,700 | 1,772 |
| 2022-03-15 | 1,806 | 1,808 | 1,784 | 1,789 | 74,300 | 1,789 |
| 2022-03-14 | 1,783 | 1,806 | 1,776 | 1,786 | 99,600 | 1,786 |
| 2022-03-11 | 1,781 | 1,787 | 1,756 | 1,757 | 118,500 | 1,757 |
| 2022-03-10 | 1,786 | 1,811 | 1,775 | 1,799 | 106,800 | 1,799 |
| 2022-03-09 | 1,788 | 1,788 | 1,743 | 1,746 | 92,300 | 1,746 |
| 2022-03-08 | 1,763 | 1,783 | 1,743 | 1,757 | 119,500 | 1,757 |
| 2022-03-07 | 1,821 | 1,821 | 1,750 | 1,767 | 96,000 | 1,767 |
| 2022-03-04 | 1,849 | 1,860 | 1,815 | 1,816 | 90,100 | 1,816 |
| 2022-03-03 | 1,881 | 1,881 | 1,845 | 1,852 | 128,400 | 1,852 |
| 2022-03-02 | 1,876 | 1,888 | 1,843 | 1,853 | 136,000 | 1,853 |
| 2022-03-01 | 1,962 | 1,963 | 1,905 | 1,911 | 132,900 | 1,911 |
| 2022-02-28 | 1,913 | 1,940 | 1,893 | 1,935 | 119,900 | 1,935 |
| 2022-02-25 | 1,962 | 1,962 | 1,894 | 1,899 | 144,000 | 1,899 |
| 2022-02-24 | 1,964 | 1,987 | 1,958 | 1,984 | 120,500 | 1,984 |
| 2022-02-22 | 1,974 | 1,987 | 1,966 | 1,973 | 132,300 | 1,973 |
| 2022-02-21 | 1,970 | 1,995 | 1,961 | 1,985 | 150,300 | 1,985 |
| 2022-02-18 | 1,976 | 1,995 | 1,961 | 1,973 | 176,200 | 1,973 |
| 2022-02-17 | 2,025 | 2,040 | 2,005 | 2,016 | 127,700 | 2,016 |
| 2022-02-16 | 2,004 | 2,028 | 1,992 | 2,024 | 156,900 | 2,024 |
| 2022-02-15 | 1,970 | 1,988 | 1,960 | 1,979 | 265,200 | 1,979 |
| 2022-02-14 | 1,890 | 1,987 | 1,886 | 1,980 | 304,400 | 1,980 |
| 2022-02-10 | 1,916 | 1,924 | 1,897 | 1,900 | 148,400 | 1,900 |
| 2022-02-09 | 1,895 | 1,924 | 1,895 | 1,916 | 140,700 | 1,916 |
| 2022-02-08 | 1,903 | 1,917 | 1,884 | 1,894 | 141,300 | 1,894 |
| 2022-02-07 | 1,875 | 1,898 | 1,867 | 1,897 | 138,100 | 1,897 |
| 2022-02-04 | 1,891 | 1,902 | 1,886 | 1,893 | 127,000 | 1,893 |
| 2022-02-03 | 1,895 | 1,901 | 1,881 | 1,891 | 110,800 | 1,891 |
| 2022-02-02 | 1,881 | 1,903 | 1,871 | 1,899 | 154,100 | 1,899 |
| 2022-02-01 | 1,902 | 1,907 | 1,867 | 1,870 | 189,400 | 1,870 |
| 2022-01-31 | 1,913 | 1,919 | 1,901 | 1,911 | 98,500 | 1,911 |
| 2022-01-28 | 1,891 | 1,920 | 1,887 | 1,913 | 179,100 | 1,913 |
| 2022-01-27 | 1,896 | 1,926 | 1,856 | 1,871 | 189,200 | 1,871 |
| 2022-01-26 | 1,909 | 1,915 | 1,894 | 1,895 | 88,100 | 1,895 |
| 2022-01-25 | 1,902 | 1,902 | 1,878 | 1,901 | 171,600 | 1,901 |
| 2022-01-24 | 1,902 | 1,928 | 1,902 | 1,924 | 107,900 | 1,924 |
| 2022-01-21 | 1,880 | 1,924 | 1,876 | 1,922 | 88,500 | 1,922 |
| 2022-01-20 | 1,898 | 1,920 | 1,890 | 1,897 | 141,400 | 1,897 |
| 2022-01-19 | 1,910 | 1,930 | 1,896 | 1,898 | 168,200 | 1,898 |
| 2022-01-18 | 1,950 | 1,957 | 1,927 | 1,929 | 108,700 | 1,929 |
| 2022-01-17 | 1,920 | 1,945 | 1,920 | 1,937 | 99,800 | 1,937 |
| 2022-01-14 | 1,907 | 1,917 | 1,890 | 1,914 | 144,500 | 1,914 |
| 2022-01-13 | 1,942 | 1,942 | 1,907 | 1,907 | 103,700 | 1,907 |
| 2022-01-12 | 1,930 | 1,932 | 1,908 | 1,925 | 161,500 | 1,925 |
| 2022-01-11 | 1,923 | 1,928 | 1,897 | 1,908 | 135,700 | 1,908 |
| 2022-01-07 | 1,926 | 1,946 | 1,910 | 1,922 | 159,300 | 1,922 |
| 2022-01-06 | 1,924 | 1,940 | 1,897 | 1,904 | 137,700 | 1,904 |
| 2022-01-05 | 1,920 | 1,936 | 1,912 | 1,930 | 114,500 | 1,930 |
| 2022-01-04 | 1,897 | 1,925 | 1,897 | 1,913 | 127,100 | 1,913 |
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
