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
1983-12-284574574574577,000317.92
1983-12-2745645645645624,000317.22
1983-12-2645745745745720,000317.92
1983-12-2445745745745716,000317.92
1983-12-2345745745745731,000317.92
1983-12-2245745745745729,000317.92
1983-12-2145645745645719,000317.92
1983-12-2045745745645643,000317.22
1983-12-1945745745745722,000317.92
1983-12-1745745745745710,000317.92
1983-12-1645745745745725,000317.92
1983-12-1545945945745731,000317.92
1983-12-1445745745745731,000317.92
1983-12-1345745745745730,000317.92
1983-12-1245745745745723,000317.92
1983-12-09460465458458213,000318.61
1983-12-08450460450450116,000313.05
1983-12-0743645043645063,000313.05
1983-12-024474474474473,000310.96
1983-12-0145545744945071,000313.05
1983-11-3045545745345792,000317.92
1983-11-29450453448453112,000315.14
1983-11-2844944944844849,000311.66
1983-11-2644844844844840,000311.66
1983-11-2543543843043820,000304.70
1983-11-244304304304303,000299.14
1983-11-224184184184188,000290.79
1983-11-194354354354358,000302.61
1983-11-1745045045045042,000313.05
1983-11-1645545945245754,000317.92
1983-11-15455465455458167,000318.61
1983-11-1445045444945041,000313.05
1983-11-11430455430450439,000313.05
1983-11-1043543743543725,000304
1983-11-0943043543043590,000302.61
1983-11-0843743741541525,000288.70
1983-11-0743043843043849,000304.70
1983-11-0543044042944068,000306.09
1983-11-04409430409425117,000295.66
1983-11-0240640640440412,000281.05
1983-11-01396404396404153,000281.05
1983-10-313953973953954,000274.79
1983-10-293983983983983,000276.87
1983-10-2839839839839815,000276.87
1983-10-2541041040840812,000283.83
1983-10-2440741240741237,000286.61
1983-10-224064064054055,000281.74
1983-10-214034034024028,000279.66
1983-10-2040240340240313,000280.35
1983-10-1941041041041011,000285.22
1983-10-18415415402402138,000279.66
1983-10-1740241040241058,000285.22
1983-10-1540240240240221,000279.66
1983-10-1439739739239212,000272.70
1983-10-1340040039739716,000276.18
1983-10-1240040039740015,000278.27
1983-10-1139239239039227,000272.70
1983-10-073923923923925,000272.70
1983-10-0639039239039224,000272.70
1983-10-053853853853855,000267.83
1983-10-043713803713809,000264.35
1983-10-0337037236837049,000257.40
1983-09-293903903903902,000271.31
1983-09-2839639639439411,000274.09
1983-09-2639440039439830,000276.87
1983-09-2440040040040012,000278.27
1983-09-224004004004005,000278.27
1983-09-2137740037740032,000278.27
1983-09-2038138238138222,000265.74
1983-09-193813833813838,000266.44
1983-09-1638538538538521,000267.83
1983-09-1438538538038128,000265.05
1983-09-1338539038038514,000267.83
1983-09-1237038037038027,000264.35
1983-09-0140540540540516,000281.74
1983-08-3042842841541567,000288.70
1983-08-29429435428428177,000297.74
1983-08-27428430421426154,000296.35
1983-08-26404420403420168,000292.18
1983-08-25396405394401155,000278.96
1983-08-2438539538539548,000274.79
1983-08-2338038638038634,000268.53
1983-08-2237538037538026,000264.35
1983-08-2037538037537515,000260.87
1983-08-193703803703809,000264.35
1983-08-1836536535835811,000249.05
1983-08-1635936235936216,000251.83
1983-08-1535935935535920,000249.74
1983-08-1235435935235921,000249.74
1983-08-113553593553595,000249.74
1983-08-1035535535035019,000243.48
1983-08-093593603593604,000250.44
1983-08-0836036035935918,000249.74
1983-08-063553593553599,000249.74
1983-08-0536936935035014,000243.48
1983-08-043763763763761,000261.57
1983-08-0338138138138115,000265.05
1983-08-0238338638138631,000268.53
1983-08-0137938837938849,000269.92
1983-07-3037937937537522,000260.87
1983-07-2938138438038038,000264.35
1983-07-2836638036638057,000264.35
1983-07-2736537036437048,000257.40
1983-07-2636036136036114,000251.13
1983-07-2336036536036513,000253.92
1983-07-223603603603609,000250.44
1983-07-213583603583605,000250.44
1983-07-203583583553557,000246.96
1983-07-1936236235635612,000247.66
1983-07-1836236236236210,000251.83
1983-07-153623623623622,000251.83
1983-07-143683703603609,000250.44
1983-07-133603613603615,000251.13
1983-07-1235636035636018,000250.44
1983-07-113563563563564,000247.66
1983-07-093653653653654,000253.92
1983-07-0835937035937012,000257.40
1983-07-073573573573572,000248.35
1983-07-063563563563563,000247.66
1983-07-0536036035635614,000247.66
1983-07-043573573563564,000247.66
1983-07-023563563563566,000247.66
1983-06-3035036035036013,000250.44
1983-06-2836536536536512,000253.92
1983-06-243653703653706,000257.40
1983-06-233663663663664,000254.61
1983-06-223653703653702,000257.40
1983-06-213703703703709,000257.40
1983-06-2036136136036013,000250.44
1983-06-173523523503506,000243.48
1983-06-163583583583587,000249.05
1983-06-1536036335236334,000252.53
1983-06-1336036036036010,000250.44
1983-06-113613613613614,000251.13
1983-06-1036036036036012,000250.44
1983-06-093603603603607,000250.44
1983-06-083573603573607,000250.44
1983-06-073523553523558,000246.96
1983-06-063503523503525,000244.87
1983-06-043503503503508,000243.48
1983-06-0334935034834820,000242.09
1983-06-023603603603603,000250.44
1983-06-013753753703704,000257.40
1983-05-313853853793793,000263.66
1983-05-3037838537838020,000264.35
1983-05-2837237237237214,000258.79
1983-05-273703703703709,000257.40
1983-05-2637037037037020,000257.40
1983-05-2039539539039129,000272
1983-05-1938039638039623,000275.48
1983-05-183683703683706,000257.40
1983-05-1736336536236522,000253.92
1983-05-163623623623624,000251.83
1983-05-1436236236236214,000251.83
1983-05-1335936035935915,000249.74
1983-05-123513583513585,000249.05
1983-05-113553553503502,000243.48
1983-05-103623623603608,000250.44
1983-05-093623623623628,000251.83
1983-05-063623623623622,000251.83
1983-05-043613613603608,000250.44
1983-05-023613623613627,000251.83
1983-04-2836136236136220,000251.83
1983-04-2636136136136126,000251.13
1983-04-2536136136136110,000251.13
1983-04-233613613613616,000251.13
1983-04-223653653613615,000251.13
1983-04-2136136136136121,000251.13
1983-04-2036136136136113,000251.13
1983-04-1936136136136113,000251.13
1983-04-183653653653652,000253.92
1983-04-1536236236136127,000251.13
1983-04-133613613613617,000251.13
1983-04-123613613613615,000251.13
1983-04-083613613613612,000251.13
1983-04-073613613613611,000251.13
1983-04-063613613613617,000251.13
1983-04-013603603603604,000250.44
1983-03-313613613613612,000251.13
1983-03-303623623623621,000251.83
1983-03-293613613613612,000251.13
1983-03-2835036035036029,000250.44
1983-03-2639039038539013,000246.64
1983-03-2539039038538616,000244.11
1983-03-2438938938538521,000243.48
1983-03-233903903903904,000246.64
1983-03-2239239539039027,000246.64
1983-03-1838739338739112,000247.28
1983-03-1738438538338512,000243.48
1983-03-1637838037838011,000240.32
1983-03-153883883883883,000245.38
1983-03-1438039238039212,000247.91
1983-03-113793793793791,000239.69
1983-03-103763773753773,000238.42
1983-03-0939039037537532,000237.16
1983-03-0839239439039226,000247.91
1983-03-0739040039039160,000247.28
1983-03-053713713713712,000234.63
1983-03-0438038037037012,000234
1983-03-033693703693707,000234
1983-03-0236936936836816,000232.73
1983-03-013603603603605,000227.67
1983-02-2837037036936910,000233.36
1983-02-263603703603708,000234
1983-02-253703703703701,000234
1983-02-243693703693704,000234
1983-02-2337037036036025,000227.67
1983-02-2237037036936911,000233.36
1983-02-213603603603607,000227.67
1983-02-183703703703709,000234
1983-02-1736036035535510,000224.51
1983-02-163603603603601,000227.67
1983-02-1535036035036039,000227.67
1983-02-143403403403403,000215.02
1983-02-1234534534534511,000218.19
1983-02-053643643643642,000230.20
1983-02-0434536034536016,000227.67
1983-01-293553553553552,000224.51
1983-01-283583583553558,000224.51
1983-01-2735835835535521,000224.51
1983-01-263593593583586,000226.41
1983-01-253583583583582,000226.41
1983-01-243633633633635,000229.57
1983-01-213583583583589,000226.41
1983-01-203693693693695,000233.36
1983-01-193693693633632,000229.57
1983-01-183693693693693,000233.36
1983-01-1736337036337021,000234
1983-01-143583603583605,000227.67
1983-01-133573573573572,000225.77
1983-01-123573573573575,000225.77
1983-01-103523523523529,000222.61
1983-01-053743743743742,000236.53
1983-01-043793793793791,000239.69

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