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
2022-06-271,5901,5941,5721,58897,5001,588
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