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