1969 高砂熱学工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 457 | 457 | 457 | 457 | 7,000 | 317.92 |
| 1983-12-27 | 456 | 456 | 456 | 456 | 24,000 | 317.22 |
| 1983-12-26 | 457 | 457 | 457 | 457 | 20,000 | 317.92 |
| 1983-12-24 | 457 | 457 | 457 | 457 | 16,000 | 317.92 |
| 1983-12-23 | 457 | 457 | 457 | 457 | 31,000 | 317.92 |
| 1983-12-22 | 457 | 457 | 457 | 457 | 29,000 | 317.92 |
| 1983-12-21 | 456 | 457 | 456 | 457 | 19,000 | 317.92 |
| 1983-12-20 | 457 | 457 | 456 | 456 | 43,000 | 317.22 |
| 1983-12-19 | 457 | 457 | 457 | 457 | 22,000 | 317.92 |
| 1983-12-17 | 457 | 457 | 457 | 457 | 10,000 | 317.92 |
| 1983-12-16 | 457 | 457 | 457 | 457 | 25,000 | 317.92 |
| 1983-12-15 | 459 | 459 | 457 | 457 | 31,000 | 317.92 |
| 1983-12-14 | 457 | 457 | 457 | 457 | 31,000 | 317.92 |
| 1983-12-13 | 457 | 457 | 457 | 457 | 30,000 | 317.92 |
| 1983-12-12 | 457 | 457 | 457 | 457 | 23,000 | 317.92 |
| 1983-12-09 | 460 | 465 | 458 | 458 | 213,000 | 318.61 |
| 1983-12-08 | 450 | 460 | 450 | 450 | 116,000 | 313.05 |
| 1983-12-07 | 436 | 450 | 436 | 450 | 63,000 | 313.05 |
| 1983-12-02 | 447 | 447 | 447 | 447 | 3,000 | 310.96 |
| 1983-12-01 | 455 | 457 | 449 | 450 | 71,000 | 313.05 |
| 1983-11-30 | 455 | 457 | 453 | 457 | 92,000 | 317.92 |
| 1983-11-29 | 450 | 453 | 448 | 453 | 112,000 | 315.14 |
| 1983-11-28 | 449 | 449 | 448 | 448 | 49,000 | 311.66 |
| 1983-11-26 | 448 | 448 | 448 | 448 | 40,000 | 311.66 |
| 1983-11-25 | 435 | 438 | 430 | 438 | 20,000 | 304.70 |
| 1983-11-24 | 430 | 430 | 430 | 430 | 3,000 | 299.14 |
| 1983-11-22 | 418 | 418 | 418 | 418 | 8,000 | 290.79 |
| 1983-11-19 | 435 | 435 | 435 | 435 | 8,000 | 302.61 |
| 1983-11-17 | 450 | 450 | 450 | 450 | 42,000 | 313.05 |
| 1983-11-16 | 455 | 459 | 452 | 457 | 54,000 | 317.92 |
| 1983-11-15 | 455 | 465 | 455 | 458 | 167,000 | 318.61 |
| 1983-11-14 | 450 | 454 | 449 | 450 | 41,000 | 313.05 |
| 1983-11-11 | 430 | 455 | 430 | 450 | 439,000 | 313.05 |
| 1983-11-10 | 435 | 437 | 435 | 437 | 25,000 | 304 |
| 1983-11-09 | 430 | 435 | 430 | 435 | 90,000 | 302.61 |
| 1983-11-08 | 437 | 437 | 415 | 415 | 25,000 | 288.70 |
| 1983-11-07 | 430 | 438 | 430 | 438 | 49,000 | 304.70 |
| 1983-11-05 | 430 | 440 | 429 | 440 | 68,000 | 306.09 |
| 1983-11-04 | 409 | 430 | 409 | 425 | 117,000 | 295.66 |
| 1983-11-02 | 406 | 406 | 404 | 404 | 12,000 | 281.05 |
| 1983-11-01 | 396 | 404 | 396 | 404 | 153,000 | 281.05 |
| 1983-10-31 | 395 | 397 | 395 | 395 | 4,000 | 274.79 |
| 1983-10-29 | 398 | 398 | 398 | 398 | 3,000 | 276.87 |
| 1983-10-28 | 398 | 398 | 398 | 398 | 15,000 | 276.87 |
| 1983-10-25 | 410 | 410 | 408 | 408 | 12,000 | 283.83 |
| 1983-10-24 | 407 | 412 | 407 | 412 | 37,000 | 286.61 |
| 1983-10-22 | 406 | 406 | 405 | 405 | 5,000 | 281.74 |
| 1983-10-21 | 403 | 403 | 402 | 402 | 8,000 | 279.66 |
| 1983-10-20 | 402 | 403 | 402 | 403 | 13,000 | 280.35 |
| 1983-10-19 | 410 | 410 | 410 | 410 | 11,000 | 285.22 |
| 1983-10-18 | 415 | 415 | 402 | 402 | 138,000 | 279.66 |
| 1983-10-17 | 402 | 410 | 402 | 410 | 58,000 | 285.22 |
| 1983-10-15 | 402 | 402 | 402 | 402 | 21,000 | 279.66 |
| 1983-10-14 | 397 | 397 | 392 | 392 | 12,000 | 272.70 |
| 1983-10-13 | 400 | 400 | 397 | 397 | 16,000 | 276.18 |
| 1983-10-12 | 400 | 400 | 397 | 400 | 15,000 | 278.27 |
| 1983-10-11 | 392 | 392 | 390 | 392 | 27,000 | 272.70 |
| 1983-10-07 | 392 | 392 | 392 | 392 | 5,000 | 272.70 |
| 1983-10-06 | 390 | 392 | 390 | 392 | 24,000 | 272.70 |
| 1983-10-05 | 385 | 385 | 385 | 385 | 5,000 | 267.83 |
| 1983-10-04 | 371 | 380 | 371 | 380 | 9,000 | 264.35 |
| 1983-10-03 | 370 | 372 | 368 | 370 | 49,000 | 257.40 |
| 1983-09-29 | 390 | 390 | 390 | 390 | 2,000 | 271.31 |
| 1983-09-28 | 396 | 396 | 394 | 394 | 11,000 | 274.09 |
| 1983-09-26 | 394 | 400 | 394 | 398 | 30,000 | 276.87 |
| 1983-09-24 | 400 | 400 | 400 | 400 | 12,000 | 278.27 |
| 1983-09-22 | 400 | 400 | 400 | 400 | 5,000 | 278.27 |
| 1983-09-21 | 377 | 400 | 377 | 400 | 32,000 | 278.27 |
| 1983-09-20 | 381 | 382 | 381 | 382 | 22,000 | 265.74 |
| 1983-09-19 | 381 | 383 | 381 | 383 | 8,000 | 266.44 |
| 1983-09-16 | 385 | 385 | 385 | 385 | 21,000 | 267.83 |
| 1983-09-14 | 385 | 385 | 380 | 381 | 28,000 | 265.05 |
| 1983-09-13 | 385 | 390 | 380 | 385 | 14,000 | 267.83 |
| 1983-09-12 | 370 | 380 | 370 | 380 | 27,000 | 264.35 |
| 1983-09-01 | 405 | 405 | 405 | 405 | 16,000 | 281.74 |
| 1983-08-30 | 428 | 428 | 415 | 415 | 67,000 | 288.70 |
| 1983-08-29 | 429 | 435 | 428 | 428 | 177,000 | 297.74 |
| 1983-08-27 | 428 | 430 | 421 | 426 | 154,000 | 296.35 |
| 1983-08-26 | 404 | 420 | 403 | 420 | 168,000 | 292.18 |
| 1983-08-25 | 396 | 405 | 394 | 401 | 155,000 | 278.96 |
| 1983-08-24 | 385 | 395 | 385 | 395 | 48,000 | 274.79 |
| 1983-08-23 | 380 | 386 | 380 | 386 | 34,000 | 268.53 |
| 1983-08-22 | 375 | 380 | 375 | 380 | 26,000 | 264.35 |
| 1983-08-20 | 375 | 380 | 375 | 375 | 15,000 | 260.87 |
| 1983-08-19 | 370 | 380 | 370 | 380 | 9,000 | 264.35 |
| 1983-08-18 | 365 | 365 | 358 | 358 | 11,000 | 249.05 |
| 1983-08-16 | 359 | 362 | 359 | 362 | 16,000 | 251.83 |
| 1983-08-15 | 359 | 359 | 355 | 359 | 20,000 | 249.74 |
| 1983-08-12 | 354 | 359 | 352 | 359 | 21,000 | 249.74 |
| 1983-08-11 | 355 | 359 | 355 | 359 | 5,000 | 249.74 |
| 1983-08-10 | 355 | 355 | 350 | 350 | 19,000 | 243.48 |
| 1983-08-09 | 359 | 360 | 359 | 360 | 4,000 | 250.44 |
| 1983-08-08 | 360 | 360 | 359 | 359 | 18,000 | 249.74 |
| 1983-08-06 | 355 | 359 | 355 | 359 | 9,000 | 249.74 |
| 1983-08-05 | 369 | 369 | 350 | 350 | 14,000 | 243.48 |
| 1983-08-04 | 376 | 376 | 376 | 376 | 1,000 | 261.57 |
| 1983-08-03 | 381 | 381 | 381 | 381 | 15,000 | 265.05 |
| 1983-08-02 | 383 | 386 | 381 | 386 | 31,000 | 268.53 |
| 1983-08-01 | 379 | 388 | 379 | 388 | 49,000 | 269.92 |
| 1983-07-30 | 379 | 379 | 375 | 375 | 22,000 | 260.87 |
| 1983-07-29 | 381 | 384 | 380 | 380 | 38,000 | 264.35 |
| 1983-07-28 | 366 | 380 | 366 | 380 | 57,000 | 264.35 |
| 1983-07-27 | 365 | 370 | 364 | 370 | 48,000 | 257.40 |
| 1983-07-26 | 360 | 361 | 360 | 361 | 14,000 | 251.13 |
| 1983-07-23 | 360 | 365 | 360 | 365 | 13,000 | 253.92 |
| 1983-07-22 | 360 | 360 | 360 | 360 | 9,000 | 250.44 |
| 1983-07-21 | 358 | 360 | 358 | 360 | 5,000 | 250.44 |
| 1983-07-20 | 358 | 358 | 355 | 355 | 7,000 | 246.96 |
| 1983-07-19 | 362 | 362 | 356 | 356 | 12,000 | 247.66 |
| 1983-07-18 | 362 | 362 | 362 | 362 | 10,000 | 251.83 |
| 1983-07-15 | 362 | 362 | 362 | 362 | 2,000 | 251.83 |
| 1983-07-14 | 368 | 370 | 360 | 360 | 9,000 | 250.44 |
| 1983-07-13 | 360 | 361 | 360 | 361 | 5,000 | 251.13 |
| 1983-07-12 | 356 | 360 | 356 | 360 | 18,000 | 250.44 |
| 1983-07-11 | 356 | 356 | 356 | 356 | 4,000 | 247.66 |
| 1983-07-09 | 365 | 365 | 365 | 365 | 4,000 | 253.92 |
| 1983-07-08 | 359 | 370 | 359 | 370 | 12,000 | 257.40 |
| 1983-07-07 | 357 | 357 | 357 | 357 | 2,000 | 248.35 |
| 1983-07-06 | 356 | 356 | 356 | 356 | 3,000 | 247.66 |
| 1983-07-05 | 360 | 360 | 356 | 356 | 14,000 | 247.66 |
| 1983-07-04 | 357 | 357 | 356 | 356 | 4,000 | 247.66 |
| 1983-07-02 | 356 | 356 | 356 | 356 | 6,000 | 247.66 |
| 1983-06-30 | 350 | 360 | 350 | 360 | 13,000 | 250.44 |
| 1983-06-28 | 365 | 365 | 365 | 365 | 12,000 | 253.92 |
| 1983-06-24 | 365 | 370 | 365 | 370 | 6,000 | 257.40 |
| 1983-06-23 | 366 | 366 | 366 | 366 | 4,000 | 254.61 |
| 1983-06-22 | 365 | 370 | 365 | 370 | 2,000 | 257.40 |
| 1983-06-21 | 370 | 370 | 370 | 370 | 9,000 | 257.40 |
| 1983-06-20 | 361 | 361 | 360 | 360 | 13,000 | 250.44 |
| 1983-06-17 | 352 | 352 | 350 | 350 | 6,000 | 243.48 |
| 1983-06-16 | 358 | 358 | 358 | 358 | 7,000 | 249.05 |
| 1983-06-15 | 360 | 363 | 352 | 363 | 34,000 | 252.53 |
| 1983-06-13 | 360 | 360 | 360 | 360 | 10,000 | 250.44 |
| 1983-06-11 | 361 | 361 | 361 | 361 | 4,000 | 251.13 |
| 1983-06-10 | 360 | 360 | 360 | 360 | 12,000 | 250.44 |
| 1983-06-09 | 360 | 360 | 360 | 360 | 7,000 | 250.44 |
| 1983-06-08 | 357 | 360 | 357 | 360 | 7,000 | 250.44 |
| 1983-06-07 | 352 | 355 | 352 | 355 | 8,000 | 246.96 |
| 1983-06-06 | 350 | 352 | 350 | 352 | 5,000 | 244.87 |
| 1983-06-04 | 350 | 350 | 350 | 350 | 8,000 | 243.48 |
| 1983-06-03 | 349 | 350 | 348 | 348 | 20,000 | 242.09 |
| 1983-06-02 | 360 | 360 | 360 | 360 | 3,000 | 250.44 |
| 1983-06-01 | 375 | 375 | 370 | 370 | 4,000 | 257.40 |
| 1983-05-31 | 385 | 385 | 379 | 379 | 3,000 | 263.66 |
| 1983-05-30 | 378 | 385 | 378 | 380 | 20,000 | 264.35 |
| 1983-05-28 | 372 | 372 | 372 | 372 | 14,000 | 258.79 |
| 1983-05-27 | 370 | 370 | 370 | 370 | 9,000 | 257.40 |
| 1983-05-26 | 370 | 370 | 370 | 370 | 20,000 | 257.40 |
| 1983-05-20 | 395 | 395 | 390 | 391 | 29,000 | 272 |
| 1983-05-19 | 380 | 396 | 380 | 396 | 23,000 | 275.48 |
| 1983-05-18 | 368 | 370 | 368 | 370 | 6,000 | 257.40 |
| 1983-05-17 | 363 | 365 | 362 | 365 | 22,000 | 253.92 |
| 1983-05-16 | 362 | 362 | 362 | 362 | 4,000 | 251.83 |
| 1983-05-14 | 362 | 362 | 362 | 362 | 14,000 | 251.83 |
| 1983-05-13 | 359 | 360 | 359 | 359 | 15,000 | 249.74 |
| 1983-05-12 | 351 | 358 | 351 | 358 | 5,000 | 249.05 |
| 1983-05-11 | 355 | 355 | 350 | 350 | 2,000 | 243.48 |
| 1983-05-10 | 362 | 362 | 360 | 360 | 8,000 | 250.44 |
| 1983-05-09 | 362 | 362 | 362 | 362 | 8,000 | 251.83 |
| 1983-05-06 | 362 | 362 | 362 | 362 | 2,000 | 251.83 |
| 1983-05-04 | 361 | 361 | 360 | 360 | 8,000 | 250.44 |
| 1983-05-02 | 361 | 362 | 361 | 362 | 7,000 | 251.83 |
| 1983-04-28 | 361 | 362 | 361 | 362 | 20,000 | 251.83 |
| 1983-04-26 | 361 | 361 | 361 | 361 | 26,000 | 251.13 |
| 1983-04-25 | 361 | 361 | 361 | 361 | 10,000 | 251.13 |
| 1983-04-23 | 361 | 361 | 361 | 361 | 6,000 | 251.13 |
| 1983-04-22 | 365 | 365 | 361 | 361 | 5,000 | 251.13 |
| 1983-04-21 | 361 | 361 | 361 | 361 | 21,000 | 251.13 |
| 1983-04-20 | 361 | 361 | 361 | 361 | 13,000 | 251.13 |
| 1983-04-19 | 361 | 361 | 361 | 361 | 13,000 | 251.13 |
| 1983-04-18 | 365 | 365 | 365 | 365 | 2,000 | 253.92 |
| 1983-04-15 | 362 | 362 | 361 | 361 | 27,000 | 251.13 |
| 1983-04-13 | 361 | 361 | 361 | 361 | 7,000 | 251.13 |
| 1983-04-12 | 361 | 361 | 361 | 361 | 5,000 | 251.13 |
| 1983-04-08 | 361 | 361 | 361 | 361 | 2,000 | 251.13 |
| 1983-04-07 | 361 | 361 | 361 | 361 | 1,000 | 251.13 |
| 1983-04-06 | 361 | 361 | 361 | 361 | 7,000 | 251.13 |
| 1983-04-01 | 360 | 360 | 360 | 360 | 4,000 | 250.44 |
| 1983-03-31 | 361 | 361 | 361 | 361 | 2,000 | 251.13 |
| 1983-03-30 | 362 | 362 | 362 | 362 | 1,000 | 251.83 |
| 1983-03-29 | 361 | 361 | 361 | 361 | 2,000 | 251.13 |
| 1983-03-28 | 350 | 360 | 350 | 360 | 29,000 | 250.44 |
| 1983-03-26 | 390 | 390 | 385 | 390 | 13,000 | 246.64 |
| 1983-03-25 | 390 | 390 | 385 | 386 | 16,000 | 244.11 |
| 1983-03-24 | 389 | 389 | 385 | 385 | 21,000 | 243.48 |
| 1983-03-23 | 390 | 390 | 390 | 390 | 4,000 | 246.64 |
| 1983-03-22 | 392 | 395 | 390 | 390 | 27,000 | 246.64 |
| 1983-03-18 | 387 | 393 | 387 | 391 | 12,000 | 247.28 |
| 1983-03-17 | 384 | 385 | 383 | 385 | 12,000 | 243.48 |
| 1983-03-16 | 378 | 380 | 378 | 380 | 11,000 | 240.32 |
| 1983-03-15 | 388 | 388 | 388 | 388 | 3,000 | 245.38 |
| 1983-03-14 | 380 | 392 | 380 | 392 | 12,000 | 247.91 |
| 1983-03-11 | 379 | 379 | 379 | 379 | 1,000 | 239.69 |
| 1983-03-10 | 376 | 377 | 375 | 377 | 3,000 | 238.42 |
| 1983-03-09 | 390 | 390 | 375 | 375 | 32,000 | 237.16 |
| 1983-03-08 | 392 | 394 | 390 | 392 | 26,000 | 247.91 |
| 1983-03-07 | 390 | 400 | 390 | 391 | 60,000 | 247.28 |
| 1983-03-05 | 371 | 371 | 371 | 371 | 2,000 | 234.63 |
| 1983-03-04 | 380 | 380 | 370 | 370 | 12,000 | 234 |
| 1983-03-03 | 369 | 370 | 369 | 370 | 7,000 | 234 |
| 1983-03-02 | 369 | 369 | 368 | 368 | 16,000 | 232.73 |
| 1983-03-01 | 360 | 360 | 360 | 360 | 5,000 | 227.67 |
| 1983-02-28 | 370 | 370 | 369 | 369 | 10,000 | 233.36 |
| 1983-02-26 | 360 | 370 | 360 | 370 | 8,000 | 234 |
| 1983-02-25 | 370 | 370 | 370 | 370 | 1,000 | 234 |
| 1983-02-24 | 369 | 370 | 369 | 370 | 4,000 | 234 |
| 1983-02-23 | 370 | 370 | 360 | 360 | 25,000 | 227.67 |
| 1983-02-22 | 370 | 370 | 369 | 369 | 11,000 | 233.36 |
| 1983-02-21 | 360 | 360 | 360 | 360 | 7,000 | 227.67 |
| 1983-02-18 | 370 | 370 | 370 | 370 | 9,000 | 234 |
| 1983-02-17 | 360 | 360 | 355 | 355 | 10,000 | 224.51 |
| 1983-02-16 | 360 | 360 | 360 | 360 | 1,000 | 227.67 |
| 1983-02-15 | 350 | 360 | 350 | 360 | 39,000 | 227.67 |
| 1983-02-14 | 340 | 340 | 340 | 340 | 3,000 | 215.02 |
| 1983-02-12 | 345 | 345 | 345 | 345 | 11,000 | 218.19 |
| 1983-02-05 | 364 | 364 | 364 | 364 | 2,000 | 230.20 |
| 1983-02-04 | 345 | 360 | 345 | 360 | 16,000 | 227.67 |
| 1983-01-29 | 355 | 355 | 355 | 355 | 2,000 | 224.51 |
| 1983-01-28 | 358 | 358 | 355 | 355 | 8,000 | 224.51 |
| 1983-01-27 | 358 | 358 | 355 | 355 | 21,000 | 224.51 |
| 1983-01-26 | 359 | 359 | 358 | 358 | 6,000 | 226.41 |
| 1983-01-25 | 358 | 358 | 358 | 358 | 2,000 | 226.41 |
| 1983-01-24 | 363 | 363 | 363 | 363 | 5,000 | 229.57 |
| 1983-01-21 | 358 | 358 | 358 | 358 | 9,000 | 226.41 |
| 1983-01-20 | 369 | 369 | 369 | 369 | 5,000 | 233.36 |
| 1983-01-19 | 369 | 369 | 363 | 363 | 2,000 | 229.57 |
| 1983-01-18 | 369 | 369 | 369 | 369 | 3,000 | 233.36 |
| 1983-01-17 | 363 | 370 | 363 | 370 | 21,000 | 234 |
| 1983-01-14 | 358 | 360 | 358 | 360 | 5,000 | 227.67 |
| 1983-01-13 | 357 | 357 | 357 | 357 | 2,000 | 225.77 |
| 1983-01-12 | 357 | 357 | 357 | 357 | 5,000 | 225.77 |
| 1983-01-10 | 352 | 352 | 352 | 352 | 9,000 | 222.61 |
| 1983-01-05 | 374 | 374 | 374 | 374 | 2,000 | 236.53 |
| 1983-01-04 | 379 | 379 | 379 | 379 | 1,000 | 239.69 |
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
