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
