1969 高砂熱学工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	553	553	552	553	3,000	423.17
1985-12-27	560	560	550	555	11,000	424.70
1985-12-26	535	570	535	570	585,000	436.18
1985-12-25	518	530	518	530	9,000	405.57
1985-12-24	515	516	515	515	11,000	394.09
1985-12-23	521	521	515	515	8,000	394.09
1985-12-21	522	522	520	520	22,000	397.92
1985-12-20	528	528	520	520	26,000	397.92
1985-12-18	527	528	527	527	14,000	403.28
1985-12-17	522	525	522	525	6,000	401.75
1985-12-16	525	535	525	535	14,000	409.40
1985-12-13	540	540	520	520	5,000	397.92
1985-12-12	538	540	538	540	40,000	413.22
1985-12-11	540	540	540	540	2,000	413.22
1985-12-10	549	549	541	545	17,000	417.05
1985-12-09	554	554	546	550	51,000	420.88
1985-12-07	550	552	549	552	44,000	422.41
1985-12-06	552	552	548	550	77,000	420.88
1985-12-05	548	553	544	553	210,000	423.17
1985-12-04	545	545	535	540	32,000	413.22
1985-12-03	535	535	535	535	28,000	409.40
1985-12-02	537	548	537	543	33,000	415.52
1985-11-30	535	545	535	545	139,000	417.05
1985-11-29	526	529	525	529	93,000	404.81
1985-11-28	522	526	520	520	63,000	397.92
1985-11-27	520	527	520	527	47,000	403.28
1985-11-26	523	523	515	516	6,000	394.86
1985-11-25	506	520	506	515	9,000	394.09
1985-11-22	503	515	500	500	18,000	382.61
1985-11-21	500	500	500	500	1,000	382.61
1985-11-20	500	501	500	500	19,000	382.61
1985-11-19	503	503	503	503	3,000	384.91
1985-11-18	520	520	520	520	21,000	397.92
1985-11-16	503	503	500	500	21,000	382.61
1985-11-15	502	502	502	502	6,000	384.14
1985-11-14	500	500	500	500	3,000	382.61
1985-11-13	500	501	500	500	18,000	382.61
1985-11-12	500	500	500	500	31,000	382.61
1985-11-11	500	500	500	500	9,000	382.61
1985-11-08	500	500	500	500	16,000	382.61
1985-11-06	500	500	500	500	2,000	382.61
1985-11-05	505	510	505	505	5,000	386.44
1985-11-02	515	515	515	515	1,000	394.09
1985-11-01	505	507	505	507	13,000	387.97
1985-10-31	506	507	501	501	6,000	383.38
1985-10-30	495	495	495	495	2,000	378.79
1985-10-29	497	500	495	500	13,000	382.61
1985-10-28	502	502	497	502	7,000	384.14
1985-10-26	493	496	493	496	11,000	379.55
1985-10-25	494	500	494	495	4,000	378.79
1985-10-24	510	510	493	493	14,000	377.26
1985-10-23	501	501	500	501	15,000	383.38
1985-10-22	510	510	501	501	12,000	383.38
1985-10-21	510	510	510	510	3,000	390.27
1985-10-19	500	523	500	523	10,000	400.21
1985-10-18	495	495	495	495	2,000	378.79
1985-10-17	525	525	515	515	6,000	394.09
1985-10-16	525	525	520	520	5,000	397.92
1985-10-15	525	535	517	517	27,000	395.62
1985-10-11	517	520	517	520	11,000	397.92
1985-10-09	516	537	516	537	7,000	410.93
1985-10-08	515	520	515	520	15,000	397.92
1985-10-07	534	534	521	521	5,000	398.68
1985-10-05	530	535	530	535	19,000	409.40
1985-10-04	537	537	521	534	15,000	408.63
1985-10-03	510	539	510	539	104,000	412.46
1985-10-02	510	520	510	520	69,000	397.92
1985-10-01	495	518	495	505	68,000	386.44
1985-09-30	496	497	496	497	3,000	380.32
1985-09-28	500	500	495	495	11,000	378.79
1985-09-27	500	505	500	500	65,000	382.61
1985-09-26	500	500	495	495	24,000	378.79
1985-09-25	515	515	511	512	30,000	391.80
1985-09-24	493	515	493	515	36,000	394.09
1985-09-21	500	500	500	500	28,000	382.61
1985-09-20	500	500	500	500	22,000	382.61
1985-09-19	500	500	497	500	35,000	382.61
1985-09-18	496	496	496	496	3,000	379.55
1985-09-17	500	500	495	495	21,000	378.79
1985-09-13	500	500	495	495	25,000	378.79
1985-09-12	490	500	490	500	20,000	382.61
1985-09-11	486	500	486	500	13,000	382.61
1985-09-10	487	487	485	485	43,000	371.14
1985-09-09	499	499	485	495	6,000	378.79
1985-09-07	496	500	496	500	44,000	382.61
1985-09-06	496	500	496	500	5,000	382.61
1985-09-05	495	495	495	495	10,000	378.79
1985-09-04	486	486	486	486	5,000	371.90
1985-09-03	500	500	495	500	19,000	382.61
1985-09-02	487	500	487	500	16,000	382.61
1985-08-31	485	485	485	485	25,000	371.14
1985-08-30	496	500	496	500	75,000	382.61
1985-08-29	499	500	496	496	6,000	379.55
1985-08-28	500	500	499	500	20,000	382.61
1985-08-27	498	500	490	500	36,000	382.61
1985-08-26	495	496	495	496	15,000	379.55
1985-08-24	495	497	495	495	8,000	378.79
1985-08-23	494	498	494	495	22,000	378.79
1985-08-22	495	500	490	494	47,000	378.02
1985-08-21	496	499	495	495	45,000	378.79
1985-08-20	500	500	499	499	33,000	381.85
1985-08-19	505	505	500	500	63,000	382.61
1985-08-17	500	504	500	500	25,000	382.61
1985-08-16	506	507	500	500	22,000	382.61
1985-08-15	508	508	507	507	17,000	387.97
1985-08-14	501	501	499	499	106,000	381.85
1985-08-13	507	507	507	507	1,000	387.97
1985-08-12	507	507	507	507	6,000	387.97
1985-08-07	514	525	514	514	17,000	393.33
1985-08-06	515	515	515	515	3,000	394.09
1985-08-05	509	525	509	525	9,000	401.75
1985-08-03	503	503	503	503	7,000	384.91
1985-08-02	500	504	500	501	42,000	383.38
1985-08-01	499	502	499	500	29,000	382.61
1985-07-31	508	514	508	514	8,000	393.33
1985-07-30	511	511	508	508	11,000	388.74
1985-07-29	535	535	510	510	39,000	390.27
1985-07-27	535	536	535	535	14,000	409.40
1985-07-26	526	535	526	535	21,000	409.40
1985-07-25	557	557	542	542	29,000	414.75
1985-07-24	569	573	552	560	112,000	428.53
1985-07-23	570	577	565	565	78,000	432.35
1985-07-22	565	570	563	569	112,000	435.42
1985-07-20	556	565	556	565	78,000	432.35
1985-07-19	530	550	530	549	73,000	420.11
1985-07-18	518	537	518	537	71,000	410.93
1985-07-17	535	535	518	518	13,000	396.39
1985-07-15	546	552	546	552	35,000	422.41
1985-07-11	544	544	540	541	17,000	413.99
1985-07-10	500	545	500	545	279,000	417.05
1985-07-09	507	507	507	507	7,000	387.97
1985-07-08	508	508	507	507	8,000	387.97
1985-07-06	508	508	508	508	2,000	388.74
1985-07-05	515	515	509	509	14,000	389.50
1985-07-04	515	515	515	515	10,000	394.09
1985-07-03	510	515	510	515	10,000	394.09
1985-07-01	501	501	501	501	2,000	383.38
1985-06-28	511	511	510	510	5,000	390.27
1985-06-27	510	510	510	510	5,000	390.27
1985-06-26	500	500	500	500	2,000	382.61
1985-06-25	511	511	511	511	7,000	391.03
1985-06-24	512	512	511	511	4,000	391.03
1985-06-22	511	511	511	511	5,000	391.03
1985-06-21	511	511	511	511	12,000	391.03
1985-06-20	500	510	500	510	2,000	390.27
1985-06-19	500	500	490	500	8,000	382.61
1985-06-18	509	510	495	495	11,000	378.79
1985-06-17	515	515	506	506	7,000	387.21
1985-06-15	515	515	515	515	15,000	394.09
1985-06-14	510	515	505	505	31,000	386.44
1985-06-13	510	515	510	515	17,000	394.09
1985-06-11	510	515	510	515	5,000	394.09
1985-06-10	515	515	510	510	19,000	390.27
1985-06-07	491	494	491	494	18,000	378.02
1985-06-06	491	492	490	491	6,000	375.73
1985-06-05	488	488	488	488	11,000	373.43
1985-06-04	493	493	493	493	9,000	377.26
1985-06-03	493	494	493	494	5,000	378.02
1985-06-01	488	494	488	494	31,000	378.02
1985-05-31	496	496	488	488	14,000	373.43
1985-05-30	488	488	488	488	41,000	373.43
1985-05-29	498	498	498	498	54,000	381.08
1985-05-28	498	498	498	498	7,000	381.08
1985-05-27	498	498	494	498	35,000	381.08
1985-05-25	500	500	498	498	42,000	381.08
1985-05-24	505	506	505	506	11,000	387.21
1985-05-23	510	515	505	505	64,000	386.44
1985-05-22	515	515	505	505	8,000	386.44
1985-05-21	515	515	514	515	7,000	394.09
1985-05-20	515	515	515	515	51,000	394.09
1985-05-18	505	505	505	505	5,000	386.44
1985-05-17	515	515	515	515	53,000	394.09
1985-05-16	500	505	500	505	31,000	386.44
1985-05-15	514	520	505	505	76,000	386.44
1985-05-14	515	515	514	514	110,000	393.33
1985-05-13	515	515	515	515	1,000	394.09
1985-05-10	520	520	520	520	3,000	397.92
1985-05-08	525	525	520	520	112,000	397.92
1985-05-07	530	530	530	530	3,000	405.57
1985-05-04	520	530	520	530	6,000	405.57
1985-05-02	530	540	530	530	98,000	405.57
1985-05-01	521	541	521	534	156,000	408.63
1985-04-30	530	530	520	520	60,000	397.92
1985-04-27	540	540	540	540	31,000	413.22
1985-04-26	530	530	530	530	4,000	405.57
1985-04-25	510	520	510	520	28,000	397.92
1985-04-23	520	520	510	510	72,000	390.27
1985-04-22	509	509	509	509	7,000	389.50
1985-04-20	520	520	520	520	1,000	397.92
1985-04-19	520	520	520	520	12,000	397.92
1985-04-18	530	530	530	530	4,000	405.57
1985-04-16	542	542	530	530	3,000	405.57
1985-04-15	545	545	545	545	5,000	417.05
1985-04-12	550	550	548	548	6,000	419.35
1985-04-09	551	551	551	551	1,000	421.64
1985-04-08	552	552	552	552	1,000	422.41
1985-04-05	554	554	554	554	15,000	423.94
1985-04-04	552	554	552	554	45,000	423.94
1985-04-03	551	551	551	551	12,000	421.64
1985-04-02	559	559	559	559	12,000	427.76
1985-04-01	553	553	552	553	16,000	423.17
1985-03-30	538	553	538	553	6,000	423.17
1985-03-29	528	528	523	528	6,000	404.04
1985-03-28	535	541	530	530	29,000	405.57
1985-03-27	528	528	528	528	103,000	404.04
1985-03-26	578	580	578	580	12,000	403.48
1985-03-25	580	580	578	580	7,000	403.48
1985-03-23	579	579	578	578	3,000	402.09
1985-03-22	580	581	580	581	2,000	404.18
1985-03-19	570	570	569	569	6,000	395.83
1985-03-18	590	590	570	570	2,000	396.53
1985-03-16	580	588	580	588	4,000	409.05
1985-03-15	589	589	580	580	17,000	403.48
1985-03-14	583	590	583	588	11,000	409.05
1985-03-13	550	550	545	545	25,000	379.14
1985-03-12	595	597	570	570	56,000	396.53
1985-03-11	570	590	570	590	7,000	410.44
1985-03-08	587	587	570	570	2,000	396.53
1985-03-07	600	600	590	590	10,000	410.44
1985-03-05	558	558	558	558	7,000	388.18
1985-03-04	547	547	547	547	1,000	380.53
1985-03-02	543	543	543	543	11,000	377.74
1985-02-27	599	599	598	598	8,000	416.01
1985-02-26	600	600	600	600	2,000	417.40
1985-02-25	600	600	600	600	8,000	417.40
1985-02-23	605	605	603	603	6,000	419.48
1985-02-22	613	613	613	613	1,000	426.44
1985-02-21	615	615	615	615	14,000	427.83
1985-02-20	618	618	613	615	8,000	427.83
1985-02-19	615	618	613	613	10,000	426.44
1985-02-18	612	615	612	615	8,000	427.83
1985-02-16	609	612	609	612	18,000	425.75
1985-02-15	591	610	591	610	13,000	424.35
1985-02-14	585	586	585	586	9,000	407.66
1985-02-13	586	586	586	586	12,000	407.66
1985-02-12	585	586	585	586	14,000	407.66
1985-02-08	580	585	580	585	60,000	406.96
1985-02-07	580	584	570	580	259,000	403.48
1985-02-06	580	580	580	580	101,000	403.48
1985-02-04	578	578	578	578	5,000	402.09
1985-02-02	580	580	580	580	7,000	403.48
1985-01-30	580	580	580	580	11,000	403.48
1985-01-29	580	580	580	580	34,000	403.48
1985-01-28	580	580	580	580	16,000	403.48
1985-01-26	580	580	580	580	16,000	403.48
1985-01-25	580	580	580	580	5,000	403.48
1985-01-24	580	580	580	580	13,000	403.48
1985-01-23	570	570	570	570	3,000	396.53
1985-01-19	570	570	570	570	4,000	396.53
1985-01-18	580	580	580	580	6,000	403.48
1985-01-16	580	580	580	580	1,000	403.48
1985-01-14	580	580	575	575	12,000	400.01
1985-01-10	569	570	569	570	5,000	396.53
1985-01-09	570	570	570	570	4,000	396.53
1985-01-08	575	575	575	575	4,000	400.01
1985-01-05	580	580	580	580	7,000	403.48

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