1969 高砂熱学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-031,4301,4501,4271,449123,5001,449
2020-12-021,4331,4521,4321,446209,0001,446
2020-12-011,4511,4611,4321,451193,0001,451
2020-11-301,4901,4901,4301,433323,2001,433
2020-11-271,4541,4971,4531,497417,5001,497
2020-11-261,4661,4671,4351,443143,8001,443
2020-11-251,5041,5071,4651,466174,9001,466
2020-11-241,5201,5201,4881,492173,8001,492
2020-11-201,4691,4861,4681,48188,5001,481
2020-11-191,4651,4801,4531,477101,3001,477
2020-11-181,4941,4941,4561,468134,0001,468
2020-11-171,4901,4981,4691,490165,6001,490
2020-11-161,5081,5191,4861,504155,4001,504
2020-11-131,5111,5111,4801,497117,3001,497
2020-11-121,5181,5311,5051,51994,0001,519
2020-11-111,5551,5701,5181,527199,8001,527
2020-11-101,5121,5241,4931,522209,0001,522
2020-11-091,4841,4911,4641,485168,7001,485
2020-11-061,4601,4791,4531,474110,6001,474
2020-11-051,4381,4581,4221,450189,7001,450
2020-11-041,4491,4501,4301,43796,0001,437
2020-11-021,3951,4291,3901,425142,6001,425
2020-10-301,3971,4001,3751,382190,0001,382
2020-10-291,3981,4021,3831,392368,7001,392
2020-10-281,3991,4051,3811,404133,7001,404
2020-10-271,4221,4221,4031,415174,6001,415
2020-10-261,4371,4441,4301,437104,2001,437
2020-10-231,4411,4501,4331,44376,3001,443
2020-10-221,4341,4411,4231,43571,6001,435
2020-10-211,4331,4491,4281,447188,4001,447
2020-10-201,4731,4771,4371,443164,4001,443
2020-10-191,4591,4711,4531,466163,9001,466
2020-10-161,4751,4781,4611,464106,2001,464
2020-10-151,4871,4961,4771,487115,6001,487
2020-10-141,4941,5001,4831,498113,0001,498
2020-10-131,5061,5161,4941,512103,1001,512
2020-10-121,5261,5261,5011,51389,6001,513
2020-10-091,5281,5351,5111,529121,6001,529
2020-10-081,5291,5411,5151,528138,5001,528
2020-10-071,5351,5371,5201,520136,3001,520
2020-10-061,5321,5391,5261,53192,5001,531
2020-10-051,5091,5311,4991,52097,8001,520
2020-10-021,5241,5261,4811,485104,4001,485
2020-09-301,5371,5421,5091,509158,8001,509
2020-09-291,5511,5511,5181,533115,0001,533
2020-09-281,5471,5761,5441,572214,5001,572
2020-09-251,5351,5481,5271,532162,0001,532
2020-09-241,5111,5311,5111,520137,4001,520
2020-09-231,5201,5281,5041,524165,3001,524
2020-09-181,5301,5481,5291,538283,9001,538
2020-09-171,5341,5501,5281,537171,4001,537
2020-09-161,5461,5521,5301,530143,6001,530
2020-09-151,5501,5561,5371,555139,3001,555
2020-09-141,5321,5631,5321,550121,9001,550
2020-09-111,5061,5331,5051,517220,6001,517
2020-09-101,5091,5261,5071,523140,4001,523
2020-09-091,4931,5211,4851,512171,9001,512
2020-09-081,5081,5171,5021,513161,0001,513
2020-09-071,4891,5041,4831,496107,7001,496
2020-09-041,4681,4891,4631,48997,6001,489
2020-09-031,5001,5051,4811,485113,4001,485
2020-09-021,4691,4831,4641,476131,9001,476
2020-09-011,4431,4681,4341,46094,1001,460
2020-08-311,4901,4911,4501,452185,3001,452
2020-08-281,4721,4901,4421,462196,6001,462
2020-08-271,4851,4851,4621,46754,4001,467
2020-08-261,4861,4881,4671,48685,8001,486
2020-08-251,4741,4971,4701,485148,4001,485
2020-08-241,4601,4601,4451,45670,9001,456
2020-08-211,4471,4641,4451,44966,1001,449
2020-08-201,4561,4581,4351,438105,3001,438
2020-08-191,4651,4651,4411,456136,9001,456
2020-08-181,4431,4581,4361,445120,5001,445
2020-08-171,4631,4741,4431,443112,8001,443
2020-08-141,4511,4641,4431,463141,3001,463
2020-08-131,4511,4691,4501,458211,4001,458
2020-08-121,4241,4541,4161,442367,4001,442
2020-08-111,3941,4421,3941,425355,1001,425
2020-08-071,4041,4291,3701,373339,2001,373
2020-08-061,4091,4301,4051,426131,7001,426
2020-08-051,4271,4301,4051,413103,3001,413
2020-08-041,4131,4441,4081,435134,5001,435
2020-08-031,4211,4301,3991,406115,6001,406
2020-07-311,4431,4451,3931,399190,1001,399
2020-07-301,4751,4761,4461,461237,4001,461
2020-07-291,5011,5081,4661,481190,1001,481
2020-07-281,5111,5241,5081,513131,1001,513
2020-07-271,5081,5281,5021,525129,6001,525
2020-07-221,5311,5491,5171,521122,5001,521
2020-07-211,5481,5481,5201,539122,2001,539
2020-07-201,5701,5741,5261,546189,5001,546
2020-07-171,5381,5411,5151,536119,7001,536
2020-07-161,5541,5611,5331,540125,5001,540
2020-07-151,5401,5481,5211,544231,2001,544
2020-07-141,5341,5441,5021,532361,4001,532
2020-07-131,5551,5581,5351,557103,3001,557
2020-07-101,5521,5591,5191,525234,5001,525
2020-07-091,5511,5551,5161,540193,4001,540
2020-07-081,5801,6101,5641,564182,0001,564
2020-07-071,6121,6121,5721,589175,3001,589
2020-07-061,5971,6271,5971,623172,9001,623
2020-07-031,5601,5951,5601,580140,9001,580
2020-07-021,5721,5851,5641,568129,1001,568
2020-07-011,5811,6291,5631,574214,5001,574
2020-06-301,5451,6021,5421,582190,3001,582
2020-06-291,5701,5891,5501,559277,7001,559
2020-06-261,6071,6101,5681,610280,7001,610
2020-06-251,6101,6221,5831,593269,7001,593
2020-06-241,6771,6831,6241,641214,0001,641
2020-06-231,6891,7151,6791,700176,5001,700
2020-06-221,6901,7021,6791,685187,9001,685
2020-06-191,6851,7411,6771,719367,8001,719
2020-06-181,7001,7121,6801,697349,1001,697
2020-06-171,7541,7761,7411,746177,9001,746
2020-06-161,7671,7871,7251,774280,3001,774
2020-06-151,8611,8691,7301,730284,2001,730
2020-06-121,8351,8521,7891,843276,3001,843
2020-06-111,8151,8391,8071,837122,1001,837
2020-06-101,8251,8251,8061,81594,8001,815
2020-06-091,8501,8501,8101,828111,7001,828
2020-06-081,8501,8501,8271,84575,0001,845
2020-06-051,8521,8571,8261,831108,7001,831
2020-06-041,8491,8491,8301,84295,0001,842
2020-06-031,8501,8511,8231,83898,8001,838
2020-06-021,8131,8361,7991,826105,0001,826
2020-06-011,8201,8221,7751,79990,9001,799
2020-05-291,7911,8501,7811,830274,1001,830
2020-05-281,8001,8171,7861,811188,4001,811
2020-05-271,7411,7921,7231,789187,4001,789
2020-05-261,7051,7471,7001,730159,6001,730
2020-05-251,7001,7001,6741,69362,4001,693
2020-05-221,7081,7101,6681,67077,2001,670
2020-05-211,7201,7201,7021,71230,5001,712
2020-05-201,7021,7241,6911,71695,2001,716
2020-05-191,7261,7261,6921,70290,8001,702
2020-05-181,6931,6931,6551,67865,3001,678
2020-05-151,6751,6881,6441,65898,2001,658
2020-05-141,6901,6981,6691,66970,7001,669
2020-05-131,6551,6941,6511,684115,0001,684
2020-05-121,7121,7121,6791,68281,6001,682
2020-05-111,7201,7201,6971,71490,3001,714
2020-05-081,6921,7041,6741,701122,3001,701
2020-05-071,6641,6961,6591,677196,0001,677
2020-05-011,7141,7201,6981,704145,0001,704
2020-04-301,7401,7501,7091,710104,2001,710
2020-04-281,6641,7151,6521,708155,7001,708
2020-04-271,6751,6841,6461,661178,3001,661
2020-04-241,6901,6901,6401,641292,9001,641
2020-04-231,6271,6611,6271,659161,7001,659
2020-04-221,6171,6451,6031,627150,0001,627
2020-04-211,5881,6251,5761,625172,6001,625
2020-04-201,6681,6741,6031,613312,1001,613
2020-04-171,7051,7151,6661,671167,4001,671
2020-04-161,6371,7031,6371,699157,4001,699
2020-04-151,7031,7151,6431,655258,2001,655
2020-04-141,7421,7461,7061,715196,8001,715
2020-04-131,7351,7401,7031,734172,3001,734
2020-04-101,7051,7571,6801,757221,8001,757
2020-04-091,6711,6961,6561,689141,7001,689
2020-04-081,6611,7051,6451,687189,4001,687
2020-04-071,6621,6981,6221,652158,1001,652
2020-04-061,5651,6431,5561,629167,2001,629
2020-04-031,5801,6221,5371,554211,4001,554
2020-04-021,5791,5971,5531,566178,3001,566
2020-04-011,6451,6531,5721,597216,0001,597
2020-03-311,7121,7441,6431,661204,4001,661
2020-03-301,6901,7171,6101,711200,0001,711
2020-03-271,6781,7501,6741,750395,8001,750
2020-03-261,6081,6941,5801,668362,7001,668
2020-03-251,6241,6521,5811,605664,6001,605
2020-03-241,6021,6241,5461,579237,7001,579
2020-03-231,5511,6041,5061,588344,6001,588
2020-03-191,5421,6071,5031,564300,2001,564
2020-03-181,5401,5891,5191,522316,6001,522
2020-03-171,4121,5501,4001,538390,1001,538
2020-03-161,4811,5051,4341,438278,5001,438
2020-03-131,5381,5481,4031,488519,8001,488
2020-03-121,5581,5681,4961,515316,2001,515
2020-03-111,5871,6101,5731,574411,4001,574
2020-03-101,5671,6031,5001,598503,4001,598
2020-03-091,5981,6101,5621,577273,0001,577
2020-03-061,6761,6811,6251,638257,1001,638
2020-03-051,7221,7301,6941,700260,7001,700
2020-03-041,6741,7121,6651,693273,5001,693
2020-03-031,7141,7161,6891,689463,2001,689
2020-03-021,6421,7261,6361,699255,1001,699
2020-02-281,6841,7011,6551,668434,4001,668
2020-02-271,7531,7661,7101,724548,9001,724
2020-02-261,7641,7891,7531,774349,7001,774
2020-02-251,7841,8141,7801,789334,1001,789
2020-02-211,8551,8761,8491,860238,7001,860
2020-02-201,8551,8721,8541,860259,8001,860
2020-02-191,8501,8671,8491,852147,8001,852
2020-02-181,8561,8561,8341,845199,9001,845
2020-02-171,8761,8761,8451,861208,1001,861
2020-02-141,8711,8911,8521,887226,1001,887
2020-02-131,8611,8871,8491,870236,1001,870
2020-02-121,8501,8721,8121,852331,3001,852
2020-02-101,9001,9541,8271,855575,8001,855
2020-02-071,9731,9731,9451,971115,8001,971
2020-02-061,9491,9761,9411,969215,0001,969
2020-02-051,9431,9491,9251,936131,7001,936
2020-02-041,9001,9291,9001,929113,5001,929
2020-02-031,8901,9151,8831,903100,0001,903
2020-01-311,9001,9291,9001,918159,1001,918
2020-01-301,9071,9141,8971,904214,1001,904
2020-01-291,9151,9331,9101,92693,3001,926
2020-01-281,9001,9231,8861,920153,0001,920
2020-01-271,9291,9331,9071,918179,4001,918
2020-01-241,9421,9631,9361,95395,8001,953
2020-01-231,9601,9601,9341,94687,4001,946
2020-01-221,9271,9701,9261,965172,7001,965
2020-01-211,9241,9451,9231,92893,5001,928
2020-01-201,9021,9321,9021,92674,1001,926
2020-01-171,9051,9111,9001,90463,6001,904
2020-01-161,9001,9041,8921,902148,2001,902
2020-01-151,9171,9261,9001,909144,8001,909
2020-01-141,9361,9361,9071,916145,8001,916
2020-01-101,9521,9591,9251,93070,7001,930
2020-01-091,9491,9511,9391,94897,9001,948
2020-01-081,9281,9331,8981,921168,2001,921
2020-01-071,9271,9521,9271,94590,7001,945
2020-01-061,9201,9291,9011,92098,9001,920

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