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
2021-04-161,7301,7301,7061,71285,2001,712
2021-04-151,7171,7341,7081,722100,7001,722
2021-04-141,7091,7201,6981,71589,5001,715
2021-04-131,7061,7311,7011,723118,7001,723
2021-04-121,6901,7041,6861,69982,9001,699
2021-04-091,6841,7001,6791,683103,3001,683
2021-04-081,6851,6981,6621,666119,6001,666
2021-04-071,6881,7101,6811,710115,9001,710
2021-04-061,7171,7261,6801,684131,3001,684
2021-04-051,7061,7251,6991,71783,4001,717
2021-04-021,7111,7201,6971,69789,7001,697
2021-04-011,7241,7311,6981,70997,5001,709
2021-03-311,7391,7471,7241,724193,1001,724
2021-03-301,7701,7701,7371,760164,6001,760
2021-03-291,8061,8121,7671,795187,7001,795
2021-03-261,7711,7811,7621,778177,4001,778
2021-03-251,7451,7891,7451,759440,6001,759
2021-03-241,7411,7491,7011,714451,0001,714
2021-03-231,7811,7981,7601,760207,0001,760
2021-03-221,7791,8001,7771,777204,9001,777
2021-03-191,7441,8031,7441,802253,6001,802
2021-03-181,7731,7921,7711,784161,1001,784
2021-03-171,7601,7831,7521,782130,2001,782
2021-03-161,7651,7781,7541,773163,9001,773
2021-03-151,7501,7751,7501,769117,2001,769
2021-03-121,7571,7611,7381,749183,4001,749
2021-03-111,7361,7881,7361,765259,0001,765
2021-03-101,7231,7291,7071,724154,4001,724
2021-03-091,7131,7301,7011,717171,0001,717
2021-03-081,6991,7081,6841,694168,3001,694
2021-03-051,6851,6891,6491,682206,1001,682
2021-03-041,6501,6881,6501,678289,3001,678
2021-03-031,6501,6621,6371,657319,2001,657
2021-03-021,6271,6411,6111,637279,2001,637
2021-03-011,6081,6291,5991,616373,4001,616
2021-02-261,5961,6041,5761,576559,4001,576
2021-02-251,6201,6321,6081,623288,8001,623
2021-02-241,5971,6151,5941,601420,5001,601
2021-02-221,6101,6201,5931,596408,3001,596
2021-02-191,6061,6191,6021,606182,2001,606
2021-02-181,6361,6591,6211,626220,2001,626
2021-02-171,6201,6541,6191,630227,1001,630
2021-02-161,6671,6691,6361,641233,1001,641
2021-02-151,6451,6731,6301,667287,2001,667
2021-02-121,6531,6731,6511,662131,7001,662
2021-02-101,6601,6681,6511,653119,4001,653
2021-02-091,6511,6701,6391,664183,3001,664
2021-02-081,6121,6551,6121,655176,1001,655
2021-02-051,6151,6161,5981,616110,2001,616
2021-02-041,6101,6271,6081,61699,0001,616
2021-02-031,6071,6291,6041,622107,3001,622
2021-02-021,6151,6251,6041,607105,6001,607
2021-02-011,5781,6141,5761,602200,8001,602
2021-01-291,6011,6241,5791,580264,4001,580
2021-01-281,6141,6181,5901,597914,9001,597
2021-01-271,6451,6451,6231,635249,0001,635
2021-01-261,6011,6181,5991,605131,2001,605
2021-01-251,6101,6171,5941,59989,7001,599
2021-01-221,5911,6121,5841,601106,6001,601
2021-01-211,6201,6331,6001,602126,9001,602
2021-01-201,5901,6181,5801,614120,3001,614
2021-01-191,5841,5981,5751,587124,2001,587
2021-01-181,5571,5821,5571,57599,2001,575
2021-01-151,5981,5991,5691,56987,4001,569
2021-01-141,5971,6121,5881,607131,3001,607
2021-01-131,6001,6211,5941,608125,5001,608
2021-01-121,5951,6161,5881,607262,2001,607
2021-01-081,5501,5731,5441,570154,2001,570
2021-01-071,5481,5631,5441,546106,6001,546
2021-01-061,5261,5461,5191,53988,3001,539
2021-01-051,5201,5261,5091,52587,3001,525
2021-01-041,5671,5671,5201,533102,1001,533

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