1969 高砂熱学工業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-276006006006005,000417.40
1984-12-266006006006003,000417.40
1984-12-256006006006005,000417.40
1984-12-246006006006002,000417.40
1984-12-226006006006002,000417.40
1984-12-2161061060060011,000417.40
1984-12-206106106106105,000424.35
1984-12-1961061060060011,000417.40
1984-12-186006006006009,000417.40
1984-12-1558058058058012,000403.48
1984-12-145795795795793,000402.79
1984-12-1257957957957924,000402.79
1984-11-305995995995993,000416.70
1984-11-296006006006002,000417.40
1984-11-2860160160160112,000418.09
1984-11-2059059059059029,000410.44
1984-11-1564064063963914,000444.53
1984-11-1464064064064038,000445.22
1984-11-0864464464464432,000448.01
1984-11-0665465465465431,000454.96
1984-11-0565465465465440,000454.96
1984-11-0265565565465430,000454.96
1984-11-0165465465165126,000452.88
1984-10-3165465565465511,000455.66
1984-10-2965465464564517,000448.70
1984-10-2665865865865811,000457.75
1984-10-2465966065866067,000459.14
1984-10-2365865965865928,000458.44
1984-10-2266066066066013,000459.14
1984-10-20660660658660176,000459.14
1984-10-19657658657658158,000457.75
1984-10-1865365565365580,000455.66
1984-10-17658658655658100,000457.75
1984-10-16656658655658110,000457.75
1984-10-1565966065866018,000459.14
1984-10-12653659652658118,000457.75
1984-10-11650658650658230,000457.75
1984-10-09655655653655115,000455.66
1984-10-08655655655655136,000455.66
1984-10-0665565565565514,000455.66
1984-10-05655657653657238,000457.05
1984-10-04651655648655151,000455.66
1984-10-0365065065065068,000452.18
1984-10-02655657655657105,000457.05
1984-10-0165565665565646,000456.35
1984-09-2965566065565550,000455.66
1984-09-2865365565365580,000455.66
1984-09-27646659645659112,000458.44
1984-09-2664064064064098,000445.22
1984-09-2564164164064119,000445.92
1984-09-22640645638640139,000445.22
1984-09-21635644635638134,000443.83
1984-09-20635639635635110,000441.75
1984-09-1963063562963563,000441.75
1984-09-1862962962962915,000437.57
1984-09-1762963062963047,000438.27
1984-09-1462563062563072,000438.27
1984-09-1362963062962916,000437.57
1984-09-1263063062563056,000438.27
1984-09-1163463462963051,000438.27
1984-09-1063863863563523,000441.75
1984-09-0763563863563865,000443.83
1984-09-0663463863463887,000443.83
1984-09-0563864063763838,000443.83
1984-09-04642650641648164,000450.79
1984-09-03635647629640142,000445.22
1984-09-0162063062062998,000437.57
1984-08-3159563059563066,000438.27
1984-08-30590600590600116,000417.40
1984-08-29589590589590385,000410.44
1984-08-2859359358959025,000410.44
1984-08-2759960059059599,000413.92
1984-08-2559159158858810,000409.05
1984-08-2459159159059129,000411.14
1984-08-2359560059059075,000410.44
1984-08-225905905905903,000410.44
1984-08-216006005905908,000410.44
1984-08-205905915905904,000410.44
1984-08-185805805805803,000403.48
1984-08-1756557056557057,000396.53
1984-08-165655655655655,000393.05
1984-08-155655655655656,000393.05
1984-08-135655655655652,000393.05
1984-08-1055756555756510,000393.05
1984-08-09550557540557252,000387.48
1984-08-085505555505553,000386.09
1984-08-075505505505502,000382.61
1984-08-065505505505503,000382.61
1984-08-0455055554955518,000386.09
1984-08-025505555505555,000386.09
1984-07-315555555555555,000386.09
1984-07-305555555555555,000386.09
1984-07-285575575575574,000387.48
1984-07-275555555555554,000386.09
1984-07-255575575575578,000387.48
1984-07-245545545545544,000385.40
1984-07-235545545545541,000385.40
1984-07-215555555555552,000386.09
1984-07-205535555535552,000386.09
1984-07-1954155054155012,000382.61
1984-07-185395395395391,000374.96
1984-07-175465465465463,000379.83
1984-07-165465465465469,000379.83
1984-07-1354554554554510,000379.14
1984-07-125405405405402,000375.66
1984-07-095405405405403,000375.66
1984-07-075505505505505,000382.61
1984-07-065305305305307,000368.70
1984-06-305405405405404,000375.66
1984-06-295405405405403,000375.66
1984-06-2753854053854015,000375.66
1984-06-2654054053053016,000368.70
1984-06-2553054053054014,000375.66
1984-06-235255255255252,000365.22
1984-06-195405405395397,000374.96
1984-06-1554954954954914,000381.92
1984-06-145505505505502,000382.61
1984-06-1155255255255211,000384.01
1984-06-075505505505502,000382.61
1984-06-065505505505502,000382.61
1984-06-055515515515513,000383.31
1984-06-045505505505502,000382.61
1984-06-0155055055055018,000382.61
1984-05-315505505505509,000382.61
1984-05-3055055055055052,000382.61
1984-05-29545545544545100,000379.14
1984-05-2851054551054554,000379.14
1984-05-2552552552552549,000365.22
1984-05-2454554554554522,000379.14
1984-05-2256056055055016,000382.61
1984-05-1560060060060018,000417.40
1984-05-106406406406404,000445.22
1984-05-096406406406405,000445.22
1984-05-0864564564064032,000445.22
1984-05-0764564564564526,000448.70
1984-05-046556556556559,000455.66
1984-05-026456456456454,000448.70
1984-05-0165166165166121,000459.83
1984-04-2864164164164153,000445.92
1984-04-2764564564064065,000445.22
1984-04-2663563563563511,000441.75
1984-04-2564064064064087,000445.22
1984-04-236256256256259,000434.79
1984-04-2065066065065057,000452.18
1984-04-1968568567568077,000473.05
1984-04-18685695685695159,000483.49
1984-04-17695695685685107,000476.53
1984-04-16700710696700158,000486.96
1984-04-13666680666670199,000466.09
1984-04-12630650630650107,000452.18
1984-04-1161562061561543,000427.83
1984-04-1063064062062059,000431.31
1984-04-09625650620630153,000438.27
1984-04-07605615605615200,000427.83
1984-04-0659059558558586,000406.96
1984-04-0557158157157586,000400.01
1984-04-0456056955956533,000393.05
1984-04-0355055055055018,000382.61
1984-03-3057057056956914,000395.83
1984-03-2759960059959940,000416.70
1984-03-2658059558059551,000413.92
1984-03-2458459558059566,000413.92
1984-03-2355556455156477,000392.35
1984-03-2255055554455590,000386.09
1984-03-2154054054054024,000375.66
1984-03-1953553553353524,000372.18
1984-03-1753553553553514,000372.18
1984-03-1651753551753046,000368.70
1984-03-1551751751551521,000358.27
1984-03-1451551551551516,000358.27
1984-03-1351551551551526,000358.27
1984-03-1251051551051534,000358.27
1984-03-0950750749950028,000347.83
1984-03-085095095085087,000353.40
1984-03-0750850850850813,000353.40
1984-03-0650850850850811,000353.40
1984-03-0551051050450523,000351.31
1984-03-0350550550550512,000351.31
1984-03-024984984984982,000346.44
1984-03-0149849849849811,000346.44
1984-02-294994994994999,000347.14
1984-02-2850050050050019,000347.83
1984-02-2750050050050014,000347.83
1984-02-255005005005004,000347.83
1984-02-245005005005006,000347.83
1984-02-235005005005007,000347.83
1984-02-225005005005008,000347.83
1984-02-215005005005008,000347.83
1984-02-2050051050050012,000347.83
1984-02-184955004955008,000347.83
1984-02-174904904904909,000340.87
1984-02-164954954954957,000344.35
1984-02-154954954954959,000344.35
1984-02-1449049049049021,000340.87
1984-02-1350050050050011,000347.83
1984-02-1051851850551010,000354.79
1984-02-0952853052052540,000365.22
1984-02-08520530520530128,000368.70
1984-02-0750152550052083,000361.74
1984-02-0652152550050082,000347.83
1984-02-04510520510520105,000361.74
1984-02-0350051049851046,000354.79
1984-02-02490500490500109,000347.83
1984-02-01475480473480119,000333.92
1984-01-3146547546547597,000330.44
1984-01-3046546946546521,000323.48
1984-01-2846646646546530,000323.48
1984-01-274654654654655,000323.48
1984-01-264634654634657,000323.48
1984-01-254624624624622,000321.40
1984-01-2446046046046014,000320
1984-01-234604604604608,000320
1984-01-214604604604604,000320
1984-01-2046046046046014,000320
1984-01-1946046046046013,000320
1984-01-1846046046046027,000320
1984-01-1746046045745723,000317.92
1984-01-134574584574577,000317.92
1984-01-1245845845745714,000317.92
1984-01-1146046045745810,000318.61
1984-01-1045845845745711,000317.92
1984-01-0945846045745821,000318.61
1984-01-074574574574577,000317.92
1984-01-0646646646546510,000323.48
1984-01-0546246746246714,000324.87
1984-01-0446046045745714,000317.92

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