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
2024-04-235,4105,4905,2205,260487,7005,260
2024-04-225,4805,6004,9605,3201,041,3005,320
2024-04-195,3505,4805,2305,430512,4005,430
2024-04-185,1905,3605,1205,340382,2005,340
2024-04-175,1205,3005,0705,240472,0005,240
2024-04-165,1905,2505,0205,070322,5005,070
2024-04-155,0205,2405,0105,210303,4005,210
2024-04-125,0505,1104,9905,050260,5005,050
2024-04-115,0005,1004,9455,080291,6005,080
2024-04-104,9355,1204,9205,040379,1005,040
2024-04-094,8654,9854,8654,930258,3004,930
2024-04-084,7004,8504,6854,850248,1004,850
2024-04-054,6154,7504,6004,685196,5004,685
2024-04-044,7304,7554,6404,665238,5004,665
2024-04-034,5804,7654,5754,700230,8004,700
2024-04-024,7204,7504,6454,665171,4004,665
2024-04-014,8804,8954,6204,685423,6004,685
2024-03-294,8454,9104,8004,880234,1004,880
2024-03-284,7504,8504,7204,805239,2004,805
2024-03-274,9054,9204,8204,835316,4004,835
2024-03-264,8004,8404,7654,780222,5004,780
2024-03-254,8804,9304,7804,780249,0004,780
2024-03-224,8204,8854,7454,880291,8004,880
2024-03-214,7004,8054,6654,805389,5004,805
2024-03-194,5604,6504,5104,620289,4004,620
2024-03-184,5104,5304,4554,490171,6004,490
2024-03-154,4754,5254,4204,465347,9004,465
2024-03-144,4104,4804,3954,480177,9004,480
2024-03-134,5104,5454,3604,420207,5004,420
2024-03-124,4054,5054,3404,465265,8004,465
2024-03-114,4654,4904,3504,415211,1004,415
2024-03-084,5104,6754,4954,560339,5004,560
2024-03-074,6104,6704,5204,560357,3004,560
2024-03-064,2904,5704,2854,540386,2004,540
2024-03-054,2304,3704,2104,345266,3004,345
2024-03-044,3004,3004,2154,230247,5004,230
2024-03-014,3254,3454,2454,300332,8004,300
2024-02-294,3004,3904,2654,365281,2004,365
2024-02-284,2454,3254,2304,295206,3004,295
2024-02-274,2204,3354,2204,315234,5004,315
2024-02-264,2854,3004,1904,265298,7004,265
2024-02-224,3304,3304,2204,285373,2004,285
2024-02-214,3604,4104,3004,315279,5004,315
2024-02-204,4104,4804,3054,370560,4004,370
2024-02-194,1304,4104,1304,390508,1004,390
2024-02-163,9954,1203,9604,060393,7004,060
2024-02-153,9253,9253,8453,860251,5003,860
2024-02-143,9253,9403,8653,915194,5003,915
2024-02-133,8503,9603,8303,960307,6003,960
2024-02-093,9003,9803,8153,895611,0003,895
2024-02-083,6754,0103,5403,815864,1003,815
2024-02-073,5903,6803,5853,655173,6003,655
2024-02-063,5203,6003,4953,595254,9003,595
2024-02-053,4703,5603,4553,550253,4003,550
2024-02-023,4403,4453,3703,420223,5003,420
2024-02-013,4303,4653,4153,430202,2003,430
2024-01-313,3103,4253,3103,420132,8003,420
2024-01-303,3153,3753,3003,330157,5003,330
2024-01-293,3003,3303,2953,325163,2003,325
2024-01-263,3203,3253,2653,270135,3003,270
2024-01-253,3153,3403,3103,340120,6003,340
2024-01-243,3453,3603,3053,325119,0003,325
2024-01-233,3803,3903,3403,345101,3003,345
2024-01-223,3803,3953,3653,380123,1003,380
2024-01-193,3003,3203,2653,320105,6003,320
2024-01-183,2553,3203,2403,300131,4003,300
2024-01-173,2253,2903,2203,245137,4003,245
2024-01-163,3053,3053,2153,225123,1003,225
2024-01-153,2053,3053,2053,290113,4003,290
2024-01-123,2503,3053,2103,240215,5003,240
2024-01-113,2853,2853,2203,230187,7003,230
2024-01-103,2403,2903,2353,260151,7003,260
2024-01-093,2303,2603,2003,230142,3003,230
2024-01-053,2403,2403,1953,215114,4003,215
2024-01-043,2103,2503,1703,250127,4003,250

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