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 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 600 | 600 | 600 | 600 | 5,000 | 417.40 |
| 1984-12-26 | 600 | 600 | 600 | 600 | 3,000 | 417.40 |
| 1984-12-25 | 600 | 600 | 600 | 600 | 5,000 | 417.40 |
| 1984-12-24 | 600 | 600 | 600 | 600 | 2,000 | 417.40 |
| 1984-12-22 | 600 | 600 | 600 | 600 | 2,000 | 417.40 |
| 1984-12-21 | 610 | 610 | 600 | 600 | 11,000 | 417.40 |
| 1984-12-20 | 610 | 610 | 610 | 610 | 5,000 | 424.35 |
| 1984-12-19 | 610 | 610 | 600 | 600 | 11,000 | 417.40 |
| 1984-12-18 | 600 | 600 | 600 | 600 | 9,000 | 417.40 |
| 1984-12-15 | 580 | 580 | 580 | 580 | 12,000 | 403.48 |
| 1984-12-14 | 579 | 579 | 579 | 579 | 3,000 | 402.79 |
| 1984-12-12 | 579 | 579 | 579 | 579 | 24,000 | 402.79 |
| 1984-11-30 | 599 | 599 | 599 | 599 | 3,000 | 416.70 |
| 1984-11-29 | 600 | 600 | 600 | 600 | 2,000 | 417.40 |
| 1984-11-28 | 601 | 601 | 601 | 601 | 12,000 | 418.09 |
| 1984-11-20 | 590 | 590 | 590 | 590 | 29,000 | 410.44 |
| 1984-11-15 | 640 | 640 | 639 | 639 | 14,000 | 444.53 |
| 1984-11-14 | 640 | 640 | 640 | 640 | 38,000 | 445.22 |
| 1984-11-08 | 644 | 644 | 644 | 644 | 32,000 | 448.01 |
| 1984-11-06 | 654 | 654 | 654 | 654 | 31,000 | 454.96 |
| 1984-11-05 | 654 | 654 | 654 | 654 | 40,000 | 454.96 |
| 1984-11-02 | 655 | 655 | 654 | 654 | 30,000 | 454.96 |
| 1984-11-01 | 654 | 654 | 651 | 651 | 26,000 | 452.88 |
| 1984-10-31 | 654 | 655 | 654 | 655 | 11,000 | 455.66 |
| 1984-10-29 | 654 | 654 | 645 | 645 | 17,000 | 448.70 |
| 1984-10-26 | 658 | 658 | 658 | 658 | 11,000 | 457.75 |
| 1984-10-24 | 659 | 660 | 658 | 660 | 67,000 | 459.14 |
| 1984-10-23 | 658 | 659 | 658 | 659 | 28,000 | 458.44 |
| 1984-10-22 | 660 | 660 | 660 | 660 | 13,000 | 459.14 |
| 1984-10-20 | 660 | 660 | 658 | 660 | 176,000 | 459.14 |
| 1984-10-19 | 657 | 658 | 657 | 658 | 158,000 | 457.75 |
| 1984-10-18 | 653 | 655 | 653 | 655 | 80,000 | 455.66 |
| 1984-10-17 | 658 | 658 | 655 | 658 | 100,000 | 457.75 |
| 1984-10-16 | 656 | 658 | 655 | 658 | 110,000 | 457.75 |
| 1984-10-15 | 659 | 660 | 658 | 660 | 18,000 | 459.14 |
| 1984-10-12 | 653 | 659 | 652 | 658 | 118,000 | 457.75 |
| 1984-10-11 | 650 | 658 | 650 | 658 | 230,000 | 457.75 |
| 1984-10-09 | 655 | 655 | 653 | 655 | 115,000 | 455.66 |
| 1984-10-08 | 655 | 655 | 655 | 655 | 136,000 | 455.66 |
| 1984-10-06 | 655 | 655 | 655 | 655 | 14,000 | 455.66 |
| 1984-10-05 | 655 | 657 | 653 | 657 | 238,000 | 457.05 |
| 1984-10-04 | 651 | 655 | 648 | 655 | 151,000 | 455.66 |
| 1984-10-03 | 650 | 650 | 650 | 650 | 68,000 | 452.18 |
| 1984-10-02 | 655 | 657 | 655 | 657 | 105,000 | 457.05 |
| 1984-10-01 | 655 | 656 | 655 | 656 | 46,000 | 456.35 |
| 1984-09-29 | 655 | 660 | 655 | 655 | 50,000 | 455.66 |
| 1984-09-28 | 653 | 655 | 653 | 655 | 80,000 | 455.66 |
| 1984-09-27 | 646 | 659 | 645 | 659 | 112,000 | 458.44 |
| 1984-09-26 | 640 | 640 | 640 | 640 | 98,000 | 445.22 |
| 1984-09-25 | 641 | 641 | 640 | 641 | 19,000 | 445.92 |
| 1984-09-22 | 640 | 645 | 638 | 640 | 139,000 | 445.22 |
| 1984-09-21 | 635 | 644 | 635 | 638 | 134,000 | 443.83 |
| 1984-09-20 | 635 | 639 | 635 | 635 | 110,000 | 441.75 |
| 1984-09-19 | 630 | 635 | 629 | 635 | 63,000 | 441.75 |
| 1984-09-18 | 629 | 629 | 629 | 629 | 15,000 | 437.57 |
| 1984-09-17 | 629 | 630 | 629 | 630 | 47,000 | 438.27 |
| 1984-09-14 | 625 | 630 | 625 | 630 | 72,000 | 438.27 |
| 1984-09-13 | 629 | 630 | 629 | 629 | 16,000 | 437.57 |
| 1984-09-12 | 630 | 630 | 625 | 630 | 56,000 | 438.27 |
| 1984-09-11 | 634 | 634 | 629 | 630 | 51,000 | 438.27 |
| 1984-09-10 | 638 | 638 | 635 | 635 | 23,000 | 441.75 |
| 1984-09-07 | 635 | 638 | 635 | 638 | 65,000 | 443.83 |
| 1984-09-06 | 634 | 638 | 634 | 638 | 87,000 | 443.83 |
| 1984-09-05 | 638 | 640 | 637 | 638 | 38,000 | 443.83 |
| 1984-09-04 | 642 | 650 | 641 | 648 | 164,000 | 450.79 |
| 1984-09-03 | 635 | 647 | 629 | 640 | 142,000 | 445.22 |
| 1984-09-01 | 620 | 630 | 620 | 629 | 98,000 | 437.57 |
| 1984-08-31 | 595 | 630 | 595 | 630 | 66,000 | 438.27 |
| 1984-08-30 | 590 | 600 | 590 | 600 | 116,000 | 417.40 |
| 1984-08-29 | 589 | 590 | 589 | 590 | 385,000 | 410.44 |
| 1984-08-28 | 593 | 593 | 589 | 590 | 25,000 | 410.44 |
| 1984-08-27 | 599 | 600 | 590 | 595 | 99,000 | 413.92 |
| 1984-08-25 | 591 | 591 | 588 | 588 | 10,000 | 409.05 |
| 1984-08-24 | 591 | 591 | 590 | 591 | 29,000 | 411.14 |
| 1984-08-23 | 595 | 600 | 590 | 590 | 75,000 | 410.44 |
| 1984-08-22 | 590 | 590 | 590 | 590 | 3,000 | 410.44 |
| 1984-08-21 | 600 | 600 | 590 | 590 | 8,000 | 410.44 |
| 1984-08-20 | 590 | 591 | 590 | 590 | 4,000 | 410.44 |
| 1984-08-18 | 580 | 580 | 580 | 580 | 3,000 | 403.48 |
| 1984-08-17 | 565 | 570 | 565 | 570 | 57,000 | 396.53 |
| 1984-08-16 | 565 | 565 | 565 | 565 | 5,000 | 393.05 |
| 1984-08-15 | 565 | 565 | 565 | 565 | 6,000 | 393.05 |
| 1984-08-13 | 565 | 565 | 565 | 565 | 2,000 | 393.05 |
| 1984-08-10 | 557 | 565 | 557 | 565 | 10,000 | 393.05 |
| 1984-08-09 | 550 | 557 | 540 | 557 | 252,000 | 387.48 |
| 1984-08-08 | 550 | 555 | 550 | 555 | 3,000 | 386.09 |
| 1984-08-07 | 550 | 550 | 550 | 550 | 2,000 | 382.61 |
| 1984-08-06 | 550 | 550 | 550 | 550 | 3,000 | 382.61 |
| 1984-08-04 | 550 | 555 | 549 | 555 | 18,000 | 386.09 |
| 1984-08-02 | 550 | 555 | 550 | 555 | 5,000 | 386.09 |
| 1984-07-31 | 555 | 555 | 555 | 555 | 5,000 | 386.09 |
| 1984-07-30 | 555 | 555 | 555 | 555 | 5,000 | 386.09 |
| 1984-07-28 | 557 | 557 | 557 | 557 | 4,000 | 387.48 |
| 1984-07-27 | 555 | 555 | 555 | 555 | 4,000 | 386.09 |
| 1984-07-25 | 557 | 557 | 557 | 557 | 8,000 | 387.48 |
| 1984-07-24 | 554 | 554 | 554 | 554 | 4,000 | 385.40 |
| 1984-07-23 | 554 | 554 | 554 | 554 | 1,000 | 385.40 |
| 1984-07-21 | 555 | 555 | 555 | 555 | 2,000 | 386.09 |
| 1984-07-20 | 553 | 555 | 553 | 555 | 2,000 | 386.09 |
| 1984-07-19 | 541 | 550 | 541 | 550 | 12,000 | 382.61 |
| 1984-07-18 | 539 | 539 | 539 | 539 | 1,000 | 374.96 |
| 1984-07-17 | 546 | 546 | 546 | 546 | 3,000 | 379.83 |
| 1984-07-16 | 546 | 546 | 546 | 546 | 9,000 | 379.83 |
| 1984-07-13 | 545 | 545 | 545 | 545 | 10,000 | 379.14 |
| 1984-07-12 | 540 | 540 | 540 | 540 | 2,000 | 375.66 |
| 1984-07-09 | 540 | 540 | 540 | 540 | 3,000 | 375.66 |
| 1984-07-07 | 550 | 550 | 550 | 550 | 5,000 | 382.61 |
| 1984-07-06 | 530 | 530 | 530 | 530 | 7,000 | 368.70 |
| 1984-06-30 | 540 | 540 | 540 | 540 | 4,000 | 375.66 |
| 1984-06-29 | 540 | 540 | 540 | 540 | 3,000 | 375.66 |
| 1984-06-27 | 538 | 540 | 538 | 540 | 15,000 | 375.66 |
| 1984-06-26 | 540 | 540 | 530 | 530 | 16,000 | 368.70 |
| 1984-06-25 | 530 | 540 | 530 | 540 | 14,000 | 375.66 |
| 1984-06-23 | 525 | 525 | 525 | 525 | 2,000 | 365.22 |
| 1984-06-19 | 540 | 540 | 539 | 539 | 7,000 | 374.96 |
| 1984-06-15 | 549 | 549 | 549 | 549 | 14,000 | 381.92 |
| 1984-06-14 | 550 | 550 | 550 | 550 | 2,000 | 382.61 |
| 1984-06-11 | 552 | 552 | 552 | 552 | 11,000 | 384.01 |
| 1984-06-07 | 550 | 550 | 550 | 550 | 2,000 | 382.61 |
| 1984-06-06 | 550 | 550 | 550 | 550 | 2,000 | 382.61 |
| 1984-06-05 | 551 | 551 | 551 | 551 | 3,000 | 383.31 |
| 1984-06-04 | 550 | 550 | 550 | 550 | 2,000 | 382.61 |
| 1984-06-01 | 550 | 550 | 550 | 550 | 18,000 | 382.61 |
| 1984-05-31 | 550 | 550 | 550 | 550 | 9,000 | 382.61 |
| 1984-05-30 | 550 | 550 | 550 | 550 | 52,000 | 382.61 |
| 1984-05-29 | 545 | 545 | 544 | 545 | 100,000 | 379.14 |
| 1984-05-28 | 510 | 545 | 510 | 545 | 54,000 | 379.14 |
| 1984-05-25 | 525 | 525 | 525 | 525 | 49,000 | 365.22 |
| 1984-05-24 | 545 | 545 | 545 | 545 | 22,000 | 379.14 |
| 1984-05-22 | 560 | 560 | 550 | 550 | 16,000 | 382.61 |
| 1984-05-15 | 600 | 600 | 600 | 600 | 18,000 | 417.40 |
| 1984-05-10 | 640 | 640 | 640 | 640 | 4,000 | 445.22 |
| 1984-05-09 | 640 | 640 | 640 | 640 | 5,000 | 445.22 |
| 1984-05-08 | 645 | 645 | 640 | 640 | 32,000 | 445.22 |
| 1984-05-07 | 645 | 645 | 645 | 645 | 26,000 | 448.70 |
| 1984-05-04 | 655 | 655 | 655 | 655 | 9,000 | 455.66 |
| 1984-05-02 | 645 | 645 | 645 | 645 | 4,000 | 448.70 |
| 1984-05-01 | 651 | 661 | 651 | 661 | 21,000 | 459.83 |
| 1984-04-28 | 641 | 641 | 641 | 641 | 53,000 | 445.92 |
| 1984-04-27 | 645 | 645 | 640 | 640 | 65,000 | 445.22 |
| 1984-04-26 | 635 | 635 | 635 | 635 | 11,000 | 441.75 |
| 1984-04-25 | 640 | 640 | 640 | 640 | 87,000 | 445.22 |
| 1984-04-23 | 625 | 625 | 625 | 625 | 9,000 | 434.79 |
| 1984-04-20 | 650 | 660 | 650 | 650 | 57,000 | 452.18 |
| 1984-04-19 | 685 | 685 | 675 | 680 | 77,000 | 473.05 |
| 1984-04-18 | 685 | 695 | 685 | 695 | 159,000 | 483.49 |
| 1984-04-17 | 695 | 695 | 685 | 685 | 107,000 | 476.53 |
| 1984-04-16 | 700 | 710 | 696 | 700 | 158,000 | 486.96 |
| 1984-04-13 | 666 | 680 | 666 | 670 | 199,000 | 466.09 |
| 1984-04-12 | 630 | 650 | 630 | 650 | 107,000 | 452.18 |
| 1984-04-11 | 615 | 620 | 615 | 615 | 43,000 | 427.83 |
| 1984-04-10 | 630 | 640 | 620 | 620 | 59,000 | 431.31 |
| 1984-04-09 | 625 | 650 | 620 | 630 | 153,000 | 438.27 |
| 1984-04-07 | 605 | 615 | 605 | 615 | 200,000 | 427.83 |
| 1984-04-06 | 590 | 595 | 585 | 585 | 86,000 | 406.96 |
| 1984-04-05 | 571 | 581 | 571 | 575 | 86,000 | 400.01 |
| 1984-04-04 | 560 | 569 | 559 | 565 | 33,000 | 393.05 |
| 1984-04-03 | 550 | 550 | 550 | 550 | 18,000 | 382.61 |
| 1984-03-30 | 570 | 570 | 569 | 569 | 14,000 | 395.83 |
| 1984-03-27 | 599 | 600 | 599 | 599 | 40,000 | 416.70 |
| 1984-03-26 | 580 | 595 | 580 | 595 | 51,000 | 413.92 |
| 1984-03-24 | 584 | 595 | 580 | 595 | 66,000 | 413.92 |
| 1984-03-23 | 555 | 564 | 551 | 564 | 77,000 | 392.35 |
| 1984-03-22 | 550 | 555 | 544 | 555 | 90,000 | 386.09 |
| 1984-03-21 | 540 | 540 | 540 | 540 | 24,000 | 375.66 |
| 1984-03-19 | 535 | 535 | 533 | 535 | 24,000 | 372.18 |
| 1984-03-17 | 535 | 535 | 535 | 535 | 14,000 | 372.18 |
| 1984-03-16 | 517 | 535 | 517 | 530 | 46,000 | 368.70 |
| 1984-03-15 | 517 | 517 | 515 | 515 | 21,000 | 358.27 |
| 1984-03-14 | 515 | 515 | 515 | 515 | 16,000 | 358.27 |
| 1984-03-13 | 515 | 515 | 515 | 515 | 26,000 | 358.27 |
| 1984-03-12 | 510 | 515 | 510 | 515 | 34,000 | 358.27 |
| 1984-03-09 | 507 | 507 | 499 | 500 | 28,000 | 347.83 |
| 1984-03-08 | 509 | 509 | 508 | 508 | 7,000 | 353.40 |
| 1984-03-07 | 508 | 508 | 508 | 508 | 13,000 | 353.40 |
| 1984-03-06 | 508 | 508 | 508 | 508 | 11,000 | 353.40 |
| 1984-03-05 | 510 | 510 | 504 | 505 | 23,000 | 351.31 |
| 1984-03-03 | 505 | 505 | 505 | 505 | 12,000 | 351.31 |
| 1984-03-02 | 498 | 498 | 498 | 498 | 2,000 | 346.44 |
| 1984-03-01 | 498 | 498 | 498 | 498 | 11,000 | 346.44 |
| 1984-02-29 | 499 | 499 | 499 | 499 | 9,000 | 347.14 |
| 1984-02-28 | 500 | 500 | 500 | 500 | 19,000 | 347.83 |
| 1984-02-27 | 500 | 500 | 500 | 500 | 14,000 | 347.83 |
| 1984-02-25 | 500 | 500 | 500 | 500 | 4,000 | 347.83 |
| 1984-02-24 | 500 | 500 | 500 | 500 | 6,000 | 347.83 |
| 1984-02-23 | 500 | 500 | 500 | 500 | 7,000 | 347.83 |
| 1984-02-22 | 500 | 500 | 500 | 500 | 8,000 | 347.83 |
| 1984-02-21 | 500 | 500 | 500 | 500 | 8,000 | 347.83 |
| 1984-02-20 | 500 | 510 | 500 | 500 | 12,000 | 347.83 |
| 1984-02-18 | 495 | 500 | 495 | 500 | 8,000 | 347.83 |
| 1984-02-17 | 490 | 490 | 490 | 490 | 9,000 | 340.87 |
| 1984-02-16 | 495 | 495 | 495 | 495 | 7,000 | 344.35 |
| 1984-02-15 | 495 | 495 | 495 | 495 | 9,000 | 344.35 |
| 1984-02-14 | 490 | 490 | 490 | 490 | 21,000 | 340.87 |
| 1984-02-13 | 500 | 500 | 500 | 500 | 11,000 | 347.83 |
| 1984-02-10 | 518 | 518 | 505 | 510 | 10,000 | 354.79 |
| 1984-02-09 | 528 | 530 | 520 | 525 | 40,000 | 365.22 |
| 1984-02-08 | 520 | 530 | 520 | 530 | 128,000 | 368.70 |
| 1984-02-07 | 501 | 525 | 500 | 520 | 83,000 | 361.74 |
| 1984-02-06 | 521 | 525 | 500 | 500 | 82,000 | 347.83 |
| 1984-02-04 | 510 | 520 | 510 | 520 | 105,000 | 361.74 |
| 1984-02-03 | 500 | 510 | 498 | 510 | 46,000 | 354.79 |
| 1984-02-02 | 490 | 500 | 490 | 500 | 109,000 | 347.83 |
| 1984-02-01 | 475 | 480 | 473 | 480 | 119,000 | 333.92 |
| 1984-01-31 | 465 | 475 | 465 | 475 | 97,000 | 330.44 |
| 1984-01-30 | 465 | 469 | 465 | 465 | 21,000 | 323.48 |
| 1984-01-28 | 466 | 466 | 465 | 465 | 30,000 | 323.48 |
| 1984-01-27 | 465 | 465 | 465 | 465 | 5,000 | 323.48 |
| 1984-01-26 | 463 | 465 | 463 | 465 | 7,000 | 323.48 |
| 1984-01-25 | 462 | 462 | 462 | 462 | 2,000 | 321.40 |
| 1984-01-24 | 460 | 460 | 460 | 460 | 14,000 | 320 |
| 1984-01-23 | 460 | 460 | 460 | 460 | 8,000 | 320 |
| 1984-01-21 | 460 | 460 | 460 | 460 | 4,000 | 320 |
| 1984-01-20 | 460 | 460 | 460 | 460 | 14,000 | 320 |
| 1984-01-19 | 460 | 460 | 460 | 460 | 13,000 | 320 |
| 1984-01-18 | 460 | 460 | 460 | 460 | 27,000 | 320 |
| 1984-01-17 | 460 | 460 | 457 | 457 | 23,000 | 317.92 |
| 1984-01-13 | 457 | 458 | 457 | 457 | 7,000 | 317.92 |
| 1984-01-12 | 458 | 458 | 457 | 457 | 14,000 | 317.92 |
| 1984-01-11 | 460 | 460 | 457 | 458 | 10,000 | 318.61 |
| 1984-01-10 | 458 | 458 | 457 | 457 | 11,000 | 317.92 |
| 1984-01-09 | 458 | 460 | 457 | 458 | 21,000 | 318.61 |
| 1984-01-07 | 457 | 457 | 457 | 457 | 7,000 | 317.92 |
| 1984-01-06 | 466 | 466 | 465 | 465 | 10,000 | 323.48 |
| 1984-01-05 | 462 | 467 | 462 | 467 | 14,000 | 324.87 |
| 1984-01-04 | 460 | 460 | 457 | 457 | 14,000 | 317.92 |
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
