1969 高砂熱学工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2795296093093019,000711.66
1986-12-2697397395095034,000726.97
1986-12-25979980960974583,000745.33
1986-12-24935970930969255,000741.51
1986-12-2393593791393577,000715.49
1986-12-22930950910910197,000696.36
1986-12-19908930908925267,000707.84
1986-12-1889590889590850,000694.83
1986-12-1790890890090844,000694.83
1986-12-1690890890090869,000694.83
1986-12-1591091090090859,000694.83
1986-12-1290091590091525,000700.18
1986-12-1192092791091044,000696.36
1986-12-10923935915915247,000700.18
1986-12-09912924900924276,000707.07
1986-12-0893093091191231,000697.89
1986-12-0692993091092056,000704.01
1986-12-05924935890935347,000715.49
1986-12-049159399139241,062,000707.07
1986-12-03886905880905391,000692.53
1986-12-0288088687088496,000676.46
1986-12-0189989987787890,000671.87
1986-11-29886889869889100,000680.29
1986-11-28900900888890353,000681.05
1986-11-278599088579081,078,000694.83
1986-11-26860860846855186,000654.27
1986-11-2585286085086033,000658.10
1986-11-2284585884585833,000656.57
1986-11-21868868841860180,000658.10
1986-11-20877877859870192,000665.75
1986-11-19845883830874631,000668.81
1986-11-18810838809838258,000641.26
1986-11-1781581879681596,000623.66
1986-11-1479979978679576,000608.36
1986-11-1377080077079962,000611.42
1986-11-1277578077078016,000596.88
1986-11-117857857757756,000593.05
1986-11-107807807807804,000596.88
1986-11-0776077076077011,000589.23
1986-11-0679079077077014,000589.23
1986-11-0575679075679016,000604.53
1986-11-0474575374575318,000576.22
1986-11-0174575474074059,000566.27
1986-10-3177577575576577,000585.40
1986-10-3079579577777795,000594.58
1986-10-29799800790794120,000607.59
1986-10-28798800796799236,000611.42
1986-10-2779680079679755,000609.89
1986-10-25800815800815210,000623.66
1986-10-24826828800815348,000623.66
1986-10-23800820800820146,000627.49
1986-10-22800810795810135,000619.84
1986-10-2180080079080052,000612.18
1986-10-2079581079381057,000619.84
1986-10-1781581579179168,000605.30
1986-10-1681681681081530,000623.66
1986-10-15830848810811166,000620.60
1986-10-14819834811834178,000638.20
1986-10-13820820806810197,000619.84
1986-10-0981181981081052,000619.84
1986-10-0882082581081086,000619.84
1986-10-07796850796820492,000627.49
1986-10-0680080079079045,000604.53
1986-10-04790790783790125,000604.53
1986-10-03784790780790220,000604.53
1986-10-02793795775785352,000600.70
1986-10-01810810800800208,000612.18
1986-09-30810824807824171,000630.55
1986-09-29822825810812161,000621.37
1986-09-27811830810825113,000631.31
1986-09-2680581580181081,000619.84
1986-09-25800820800809175,000619.07
1986-09-24809820805809301,000619.07
1986-09-2279981079080563,000616.01
1986-09-19803805790804211,000615.24
1986-09-18781815781805206,000616.01
1986-09-1776079076079049,000604.53
1986-09-1679579577077037,000589.23
1986-09-1278879978879544,000608.36
1986-09-11799830795809261,000619.07
1986-09-10760805760800182,000612.18
1986-09-0976076875075361,000576.22
1986-09-08758780758769263,000588.46
1986-09-06759765757760131,000581.57
1986-09-05769769760760202,000581.57
1986-09-04773775762770228,000589.23
1986-09-03775775768773111,000591.52
1986-09-0276078076076965,000588.46
1986-09-0177578076076094,000581.57
1986-08-3074577074576567,000585.40
1986-08-2974074074074047,000566.27
1986-08-2874074073974025,000566.27
1986-08-2776976974074065,000566.27
1986-08-2679079077078059,000596.88
1986-08-2577577577077059,000589.23
1986-08-237307307257257,000554.79
1986-08-2272573172573030,000558.62
1986-08-2173973972072034,000550.96
1986-08-2076476974574515,000570.10
1986-08-1976977076176133,000582.34
1986-08-1876977076576518,000585.40
1986-08-1577077076577044,000589.23
1986-08-1475077075077034,000589.23
1986-08-1374075074075064,000573.92
1986-08-1272072072072013,000550.96
1986-08-1172072172072116,000551.73
1986-08-0871572071572013,000550.96
1986-08-0771071171071131,000544.08
1986-08-0673973971071034,000543.31
1986-08-05726740725740106,000566.27
1986-08-047257267257269,000555.56
1986-08-0273973972072048,000550.96
1986-08-0173074573074056,000566.27
1986-07-3175075074074058,000566.27
1986-07-3075475575375335,000576.22
1986-07-2975076075075779,000579.28
1986-07-2874576074575025,000573.92
1986-07-2675575574675545,000577.75
1986-07-2577578075575557,000577.75
1986-07-2478679077577563,000593.05
1986-07-23783790783785166,000600.70
1986-07-2278079078078369,000599.17
1986-07-21790793785790128,000604.53
1986-07-19790805790799161,000611.42
1986-07-18770809770805133,000616.01
1986-07-17780784779780106,000596.88
1986-07-16789790785789252,000603.77
1986-07-15769799762797132,000609.89
1986-07-14770780752765141,000585.40
1986-07-1177879977879895,000610.65
1986-07-10800808773808120,000618.30
1986-07-0983483981582842,000633.61
1986-07-0881983581983568,000638.97
1986-07-07830847829839180,000642.03
1986-07-0581582581582038,000627.49
1986-07-04849850805805143,000616.01
1986-07-03849855848853188,000652.74
1986-07-02859859848849416,000649.68
1986-07-01825860824859947,000657.33
1986-06-30809828809828160,000633.61
1986-06-28809819809819122,000626.72
1986-06-27831834809819995,000626.72
1986-06-26800831800825688,000631.31
1986-06-25760800760800270,000612.18
1986-06-24770780770770167,000589.23
1986-06-23806806788790156,000604.53
1986-06-2182182180681080,000619.84
1986-06-20806826801823812,000629.78
1986-06-198088268008001,245,000612.18
1986-06-187627987507981,057,000610.65
1986-06-17772775760769990,000588.46
1986-06-167417897417821,860,999598.41
1986-06-13698731690728650,000557.09
1986-06-12671699671699103,000534.89
1986-06-1166467366467368,000515
1986-06-10687687670674198,000515.76
1986-06-09690705690690124,000528.01
1986-06-07688695688688105,000526.48
1986-06-06683690683690152,000528.01
1986-06-05680700680699217,000534.89
1986-06-04700701687690180,000528.01
1986-06-03699712699705388,000539.49
1986-06-02699700687699172,000534.89
1986-05-3169769768069491,000531.07
1986-05-30670699666697618,000533.36
1986-05-29655672655670120,000512.70
1986-05-2865465965065266,000498.93
1986-05-2765566365565766,000502.76
1986-05-2667567565066548,000508.88
1986-05-2466567366567371,000515
1986-05-2365067065066575,000508.88
1986-05-22660675645645100,000493.57
1986-05-2163263763263639,000486.69
1986-05-2063563763063720,000487.45
1986-05-1964064063063729,000487.45
1986-05-1763864063564013,000489.75
1986-05-16634640630640118,000489.75
1986-05-1563564062563573,000485.92
1986-05-1463064063064097,000489.75
1986-05-13630645630640171,000489.75
1986-05-12663670652668178,000511.17
1986-05-09676680668668198,000511.17
1986-05-08675680675680145,000520.36
1986-05-07685695685685285,000524.18
1986-05-06680693680684316,000523.42
1986-05-02678680667680447,000520.36
1986-05-01638674635670459,000512.70
1986-04-30629635629634140,000485.16
1986-04-2863163162562556,000478.27
1986-04-26630630619621209,000475.21
1986-04-25619638619631154,000482.86
1986-04-24613619613614120,000469.85
1986-04-2362062561061584,000470.62
1986-04-22628630620628148,000480.56
1986-04-21628630626630154,000482.09
1986-04-19637640630630106,000482.09
1986-04-18633642628639358,000488.98
1986-04-17630635627630471,000482.09
1986-04-16635636626630405,000482.09
1986-04-15645646632635494,000485.92
1986-04-14647656636656921,000501.99
1986-04-116006276006261,101,000479.03
1986-04-10600610600610176,000466.79
1986-04-09600609600600279,000459.14
1986-04-08620623610611286,000467.55
1986-04-07600629595629376,000481.33
1986-04-05595595585595213,000455.31
1986-04-04600604595604404,000462.20
1986-04-03602604595595302,000455.31
1986-04-02600602590592133,000453.02
1986-04-01585610580610140,000466.79
1986-03-3158458556558055,000443.83
1986-03-2958058558058536,000447.66
1986-03-2857558357557574,000440.01
1986-03-27565585565585103,000447.66
1986-03-26565575562575116,000440.01
1986-03-25550560548560110,000428.53
1986-03-2456557055055045,000420.88
1986-03-2257057056357016,000436.18
1986-03-2057157256556869,000434.65
1986-03-1958058157157180,000436.95
1986-03-18576592576592153,000453.02
1986-03-1757058157057523,000440.01
1986-03-1557557556556534,000432.35
1986-03-1457257256557074,000436.18
1986-03-13580583565570121,000436.18
1986-03-1258158557358585,000447.66
1986-03-1158058558058448,000446.89
1986-03-1057057156557111,000436.95
1986-03-0758558558058034,000443.83
1986-03-0657157257157240,000437.71
1986-03-0559059157157149,000436.95
1986-03-04594594580590168,000451.49
1986-03-03581595581595142,000455.31
1986-03-01575590575580129,000443.83
1986-02-28575580574579167,000443.07
1986-02-27580590576578669,000442.30
1986-02-265926005805811,124,000444.60
1986-02-25575610565602550,000460.67
1986-02-24557580555580115,000443.83
1986-02-2255455755355543,000424.70
1986-02-2156156155355335,000423.17
1986-02-2055056555055893,000427
1986-02-19560560550550392,000420.88
1986-02-18560574559562153,000430.06
1986-02-17550557550557181,000426.23
1986-02-1554154854154811,000419.35
1986-02-1454054053054046,000413.22
1986-02-1353954053254024,000413.22
1986-02-1253953953253211,000407.10
1986-02-1054054053353313,000407.87
1986-02-0754154554054011,000413.22
1986-02-0654054354054314,000415.52
1986-02-0554954954254211,000414.75
1986-02-045435505405409,000413.22
1986-02-035405435405437,000415.52
1986-02-0153154053154015,000413.22
1986-01-3152153052153010,000405.57
1986-01-305205205205207,000397.92
1986-01-295205205155153,000394.09
1986-01-2852052152052021,000397.92
1986-01-2752052052052019,000397.92
1986-01-255215285215284,000404.04
1986-01-245355355215217,000398.68
1986-01-2354054053553512,000409.40
1986-01-2252754152654115,000413.99
1986-01-205265305265307,000405.57
1986-01-185275275265263,000402.51
1986-01-175215265215269,000402.51
1986-01-1652052152052010,000397.92
1986-01-145165165165162,000394.86
1986-01-135135155135159,000394.09
1986-01-1051051251051225,000391.80
1986-01-0951051051051037,000390.27
1986-01-0851952051952013,000397.92
1986-01-075505505415418,000413.99
1986-01-0655655655455444,000423.94

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