1969 高砂熱学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,220 | 5,330 | 5,170 | 5,280 | 294,300 | 5,280 |
| 2024-07-25 | 5,270 | 5,270 | 5,140 | 5,220 | 485,900 | 5,220 |
| 2024-07-24 | 5,580 | 5,590 | 5,350 | 5,370 | 464,800 | 5,370 |
| 2024-07-23 | 5,630 | 5,680 | 5,570 | 5,640 | 190,500 | 5,640 |
| 2024-07-22 | 5,720 | 5,720 | 5,520 | 5,580 | 231,300 | 5,580 |
| 2024-07-19 | 5,760 | 5,820 | 5,650 | 5,720 | 190,600 | 5,720 |
| 2024-07-18 | 5,740 | 5,810 | 5,720 | 5,730 | 175,100 | 5,730 |
| 2024-07-17 | 5,850 | 5,890 | 5,750 | 5,840 | 235,400 | 5,840 |
| 2024-07-16 | 5,790 | 5,960 | 5,780 | 5,820 | 317,800 | 5,820 |
| 2024-07-12 | 5,810 | 5,880 | 5,730 | 5,740 | 251,600 | 5,740 |
| 2024-07-11 | 5,800 | 5,850 | 5,690 | 5,810 | 213,900 | 5,810 |
| 2024-07-10 | 5,720 | 5,770 | 5,690 | 5,750 | 183,200 | 5,750 |
| 2024-07-09 | 5,670 | 5,810 | 5,670 | 5,790 | 220,600 | 5,790 |
| 2024-07-08 | 5,660 | 5,700 | 5,590 | 5,630 | 197,000 | 5,630 |
| 2024-07-05 | 5,690 | 5,760 | 5,670 | 5,690 | 172,800 | 5,690 |
| 2024-07-04 | 5,780 | 5,790 | 5,630 | 5,720 | 277,200 | 5,720 |
| 2024-07-03 | 5,630 | 5,740 | 5,570 | 5,690 | 282,100 | 5,690 |
| 2024-07-02 | 5,650 | 5,680 | 5,600 | 5,630 | 268,500 | 5,630 |
| 2024-07-01 | 5,650 | 5,720 | 5,620 | 5,690 | 261,500 | 5,690 |
| 2024-06-28 | 5,920 | 5,940 | 5,710 | 5,720 | 311,000 | 5,720 |
| 2024-06-27 | 5,780 | 5,840 | 5,720 | 5,820 | 195,600 | 5,820 |
| 2024-06-26 | 5,780 | 5,870 | 5,710 | 5,840 | 250,800 | 5,840 |
| 2024-06-25 | 5,780 | 5,830 | 5,720 | 5,800 | 295,200 | 5,800 |
| 2024-06-24 | 5,700 | 5,920 | 5,680 | 5,820 | 376,000 | 5,820 |
| 2024-06-21 | 5,730 | 5,810 | 5,700 | 5,740 | 369,300 | 5,740 |
| 2024-06-20 | 5,700 | 5,780 | 5,580 | 5,710 | 553,100 | 5,710 |
| 2024-06-19 | 5,880 | 5,950 | 5,750 | 5,800 | 476,000 | 5,800 |
| 2024-06-18 | 6,150 | 6,190 | 5,900 | 5,920 | 476,800 | 5,920 |
| 2024-06-17 | 6,270 | 6,330 | 6,140 | 6,150 | 393,200 | 6,150 |
| 2024-06-14 | 6,110 | 6,480 | 6,080 | 6,440 | 714,700 | 6,440 |
| 2024-06-13 | 6,350 | 6,360 | 6,050 | 6,070 | 444,700 | 6,070 |
| 2024-06-12 | 6,130 | 6,410 | 6,130 | 6,370 | 470,400 | 6,370 |
| 2024-06-11 | 6,120 | 6,310 | 6,100 | 6,150 | 315,100 | 6,150 |
| 2024-06-10 | 5,970 | 6,090 | 5,880 | 6,090 | 342,400 | 6,090 |
| 2024-06-07 | 5,940 | 6,030 | 5,910 | 5,960 | 255,600 | 5,960 |
| 2024-06-06 | 6,160 | 6,190 | 5,910 | 5,950 | 464,400 | 5,950 |
| 2024-06-05 | 6,240 | 6,260 | 5,960 | 6,050 | 599,500 | 6,050 |
| 2024-06-04 | 6,360 | 6,440 | 6,260 | 6,320 | 323,600 | 6,320 |
| 2024-06-03 | 6,490 | 6,560 | 6,320 | 6,440 | 358,600 | 6,440 |
| 2024-05-31 | 6,260 | 6,480 | 6,200 | 6,460 | 516,300 | 6,460 |
| 2024-05-30 | 6,380 | 6,490 | 6,180 | 6,260 | 713,700 | 6,260 |
| 2024-05-29 | 6,620 | 6,740 | 6,360 | 6,460 | 1,064,600 | 6,460 |
| 2024-05-28 | 6,270 | 6,540 | 6,180 | 6,520 | 861,800 | 6,520 |
| 2024-05-27 | 5,820 | 6,100 | 5,800 | 6,080 | 478,900 | 6,080 |
| 2024-05-24 | 5,740 | 5,820 | 5,640 | 5,730 | 268,000 | 5,730 |
| 2024-05-23 | 5,710 | 5,860 | 5,630 | 5,840 | 411,100 | 5,840 |
| 2024-05-22 | 5,750 | 5,950 | 5,750 | 5,780 | 506,700 | 5,780 |
| 2024-05-21 | 5,450 | 5,710 | 5,450 | 5,690 | 384,000 | 5,690 |
| 2024-05-20 | 5,460 | 5,520 | 5,410 | 5,450 | 164,600 | 5,450 |
| 2024-05-17 | 5,390 | 5,500 | 5,300 | 5,430 | 199,300 | 5,430 |
| 2024-05-16 | 5,420 | 5,520 | 5,380 | 5,420 | 294,900 | 5,420 |
| 2024-05-15 | 5,200 | 5,530 | 5,170 | 5,380 | 586,800 | 5,380 |
| 2024-05-14 | 5,340 | 5,440 | 5,120 | 5,290 | 778,500 | 5,290 |
| 2024-05-13 | 5,370 | 5,500 | 5,360 | 5,440 | 286,500 | 5,440 |
| 2024-05-10 | 5,410 | 5,510 | 5,310 | 5,340 | 296,600 | 5,340 |
| 2024-05-09 | 5,270 | 5,360 | 5,190 | 5,350 | 202,900 | 5,350 |
| 2024-05-08 | 5,360 | 5,420 | 5,200 | 5,220 | 262,300 | 5,220 |
| 2024-05-07 | 5,280 | 5,360 | 5,250 | 5,330 | 224,800 | 5,330 |
| 2024-05-02 | 5,320 | 5,350 | 5,200 | 5,260 | 190,400 | 5,260 |
| 2024-05-01 | 5,200 | 5,300 | 5,130 | 5,270 | 432,900 | 5,270 |
| 2024-04-30 | 5,450 | 5,520 | 5,250 | 5,290 | 469,800 | 5,290 |
| 2024-04-26 | 5,420 | 5,530 | 5,320 | 5,520 | 350,200 | 5,520 |
| 2024-04-25 | 5,520 | 5,530 | 5,360 | 5,380 | 311,900 | 5,380 |
| 2024-04-24 | 5,320 | 5,590 | 5,300 | 5,550 | 555,700 | 5,550 |
| 2024-04-23 | 5,410 | 5,490 | 5,220 | 5,260 | 487,700 | 5,260 |
| 2024-04-22 | 5,480 | 5,600 | 4,960 | 5,320 | 1,041,300 | 5,320 |
| 2024-04-19 | 5,350 | 5,480 | 5,230 | 5,430 | 512,400 | 5,430 |
| 2024-04-18 | 5,190 | 5,360 | 5,120 | 5,340 | 382,200 | 5,340 |
| 2024-04-17 | 5,120 | 5,300 | 5,070 | 5,240 | 472,000 | 5,240 |
| 2024-04-16 | 5,190 | 5,250 | 5,020 | 5,070 | 322,500 | 5,070 |
| 2024-04-15 | 5,020 | 5,240 | 5,010 | 5,210 | 303,400 | 5,210 |
| 2024-04-12 | 5,050 | 5,110 | 4,990 | 5,050 | 260,500 | 5,050 |
| 2024-04-11 | 5,000 | 5,100 | 4,945 | 5,080 | 291,600 | 5,080 |
| 2024-04-10 | 4,935 | 5,120 | 4,920 | 5,040 | 379,100 | 5,040 |
| 2024-04-09 | 4,865 | 4,985 | 4,865 | 4,930 | 258,300 | 4,930 |
| 2024-04-08 | 4,700 | 4,850 | 4,685 | 4,850 | 248,100 | 4,850 |
| 2024-04-05 | 4,615 | 4,750 | 4,600 | 4,685 | 196,500 | 4,685 |
| 2024-04-04 | 4,730 | 4,755 | 4,640 | 4,665 | 238,500 | 4,665 |
| 2024-04-03 | 4,580 | 4,765 | 4,575 | 4,700 | 230,800 | 4,700 |
| 2024-04-02 | 4,720 | 4,750 | 4,645 | 4,665 | 171,400 | 4,665 |
| 2024-04-01 | 4,880 | 4,895 | 4,620 | 4,685 | 423,600 | 4,685 |
| 2024-03-29 | 4,845 | 4,910 | 4,800 | 4,880 | 234,100 | 4,880 |
| 2024-03-28 | 4,750 | 4,850 | 4,720 | 4,805 | 239,200 | 4,805 |
| 2024-03-27 | 4,905 | 4,920 | 4,820 | 4,835 | 316,400 | 4,835 |
| 2024-03-26 | 4,800 | 4,840 | 4,765 | 4,780 | 222,500 | 4,780 |
| 2024-03-25 | 4,880 | 4,930 | 4,780 | 4,780 | 249,000 | 4,780 |
| 2024-03-22 | 4,820 | 4,885 | 4,745 | 4,880 | 291,800 | 4,880 |
| 2024-03-21 | 4,700 | 4,805 | 4,665 | 4,805 | 389,500 | 4,805 |
| 2024-03-19 | 4,560 | 4,650 | 4,510 | 4,620 | 289,400 | 4,620 |
| 2024-03-18 | 4,510 | 4,530 | 4,455 | 4,490 | 171,600 | 4,490 |
| 2024-03-15 | 4,475 | 4,525 | 4,420 | 4,465 | 347,900 | 4,465 |
| 2024-03-14 | 4,410 | 4,480 | 4,395 | 4,480 | 177,900 | 4,480 |
| 2024-03-13 | 4,510 | 4,545 | 4,360 | 4,420 | 207,500 | 4,420 |
| 2024-03-12 | 4,405 | 4,505 | 4,340 | 4,465 | 265,800 | 4,465 |
| 2024-03-11 | 4,465 | 4,490 | 4,350 | 4,415 | 211,100 | 4,415 |
| 2024-03-08 | 4,510 | 4,675 | 4,495 | 4,560 | 339,500 | 4,560 |
| 2024-03-07 | 4,610 | 4,670 | 4,520 | 4,560 | 357,300 | 4,560 |
| 2024-03-06 | 4,290 | 4,570 | 4,285 | 4,540 | 386,200 | 4,540 |
| 2024-03-05 | 4,230 | 4,370 | 4,210 | 4,345 | 266,300 | 4,345 |
| 2024-03-04 | 4,300 | 4,300 | 4,215 | 4,230 | 247,500 | 4,230 |
| 2024-03-01 | 4,325 | 4,345 | 4,245 | 4,300 | 332,800 | 4,300 |
| 2024-02-29 | 4,300 | 4,390 | 4,265 | 4,365 | 281,200 | 4,365 |
| 2024-02-28 | 4,245 | 4,325 | 4,230 | 4,295 | 206,300 | 4,295 |
| 2024-02-27 | 4,220 | 4,335 | 4,220 | 4,315 | 234,500 | 4,315 |
| 2024-02-26 | 4,285 | 4,300 | 4,190 | 4,265 | 298,700 | 4,265 |
| 2024-02-22 | 4,330 | 4,330 | 4,220 | 4,285 | 373,200 | 4,285 |
| 2024-02-21 | 4,360 | 4,410 | 4,300 | 4,315 | 279,500 | 4,315 |
| 2024-02-20 | 4,410 | 4,480 | 4,305 | 4,370 | 560,400 | 4,370 |
| 2024-02-19 | 4,130 | 4,410 | 4,130 | 4,390 | 508,100 | 4,390 |
| 2024-02-16 | 3,995 | 4,120 | 3,960 | 4,060 | 393,700 | 4,060 |
| 2024-02-15 | 3,925 | 3,925 | 3,845 | 3,860 | 251,500 | 3,860 |
| 2024-02-14 | 3,925 | 3,940 | 3,865 | 3,915 | 194,500 | 3,915 |
| 2024-02-13 | 3,850 | 3,960 | 3,830 | 3,960 | 307,600 | 3,960 |
| 2024-02-09 | 3,900 | 3,980 | 3,815 | 3,895 | 611,000 | 3,895 |
| 2024-02-08 | 3,675 | 4,010 | 3,540 | 3,815 | 864,100 | 3,815 |
| 2024-02-07 | 3,590 | 3,680 | 3,585 | 3,655 | 173,600 | 3,655 |
| 2024-02-06 | 3,520 | 3,600 | 3,495 | 3,595 | 254,900 | 3,595 |
| 2024-02-05 | 3,470 | 3,560 | 3,455 | 3,550 | 253,400 | 3,550 |
| 2024-02-02 | 3,440 | 3,445 | 3,370 | 3,420 | 223,500 | 3,420 |
| 2024-02-01 | 3,430 | 3,465 | 3,415 | 3,430 | 202,200 | 3,430 |
| 2024-01-31 | 3,310 | 3,425 | 3,310 | 3,420 | 132,800 | 3,420 |
| 2024-01-30 | 3,315 | 3,375 | 3,300 | 3,330 | 157,500 | 3,330 |
| 2024-01-29 | 3,300 | 3,330 | 3,295 | 3,325 | 163,200 | 3,325 |
| 2024-01-26 | 3,320 | 3,325 | 3,265 | 3,270 | 135,300 | 3,270 |
| 2024-01-25 | 3,315 | 3,340 | 3,310 | 3,340 | 120,600 | 3,340 |
| 2024-01-24 | 3,345 | 3,360 | 3,305 | 3,325 | 119,000 | 3,325 |
| 2024-01-23 | 3,380 | 3,390 | 3,340 | 3,345 | 101,300 | 3,345 |
| 2024-01-22 | 3,380 | 3,395 | 3,365 | 3,380 | 123,100 | 3,380 |
| 2024-01-19 | 3,300 | 3,320 | 3,265 | 3,320 | 105,600 | 3,320 |
| 2024-01-18 | 3,255 | 3,320 | 3,240 | 3,300 | 131,400 | 3,300 |
| 2024-01-17 | 3,225 | 3,290 | 3,220 | 3,245 | 137,400 | 3,245 |
| 2024-01-16 | 3,305 | 3,305 | 3,215 | 3,225 | 123,100 | 3,225 |
| 2024-01-15 | 3,205 | 3,305 | 3,205 | 3,290 | 113,400 | 3,290 |
| 2024-01-12 | 3,250 | 3,305 | 3,210 | 3,240 | 215,500 | 3,240 |
| 2024-01-11 | 3,285 | 3,285 | 3,220 | 3,230 | 187,700 | 3,230 |
| 2024-01-10 | 3,240 | 3,290 | 3,235 | 3,260 | 151,700 | 3,260 |
| 2024-01-09 | 3,230 | 3,260 | 3,200 | 3,230 | 142,300 | 3,230 |
| 2024-01-05 | 3,240 | 3,240 | 3,195 | 3,215 | 114,400 | 3,215 |
| 2024-01-04 | 3,210 | 3,250 | 3,170 | 3,250 | 127,400 | 3,250 |
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
