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
1986-12-27	952	960	930	930	19,000	711.66
1986-12-26	973	973	950	950	34,000	726.97
1986-12-25	979	980	960	974	583,000	745.33
1986-12-24	935	970	930	969	255,000	741.51
1986-12-23	935	937	913	935	77,000	715.49
1986-12-22	930	950	910	910	197,000	696.36
1986-12-19	908	930	908	925	267,000	707.84
1986-12-18	895	908	895	908	50,000	694.83
1986-12-17	908	908	900	908	44,000	694.83
1986-12-16	908	908	900	908	69,000	694.83
1986-12-15	910	910	900	908	59,000	694.83
1986-12-12	900	915	900	915	25,000	700.18
1986-12-11	920	927	910	910	44,000	696.36
1986-12-10	923	935	915	915	247,000	700.18
1986-12-09	912	924	900	924	276,000	707.07
1986-12-08	930	930	911	912	31,000	697.89
1986-12-06	929	930	910	920	56,000	704.01
1986-12-05	924	935	890	935	347,000	715.49
1986-12-04	915	939	913	924	1,062,000	707.07
1986-12-03	886	905	880	905	391,000	692.53
1986-12-02	880	886	870	884	96,000	676.46
1986-12-01	899	899	877	878	90,000	671.87
1986-11-29	886	889	869	889	100,000	680.29
1986-11-28	900	900	888	890	353,000	681.05
1986-11-27	859	908	857	908	1,078,000	694.83
1986-11-26	860	860	846	855	186,000	654.27
1986-11-25	852	860	850	860	33,000	658.10
1986-11-22	845	858	845	858	33,000	656.57
1986-11-21	868	868	841	860	180,000	658.10
1986-11-20	877	877	859	870	192,000	665.75
1986-11-19	845	883	830	874	631,000	668.81
1986-11-18	810	838	809	838	258,000	641.26
1986-11-17	815	818	796	815	96,000	623.66
1986-11-14	799	799	786	795	76,000	608.36
1986-11-13	770	800	770	799	62,000	611.42
1986-11-12	775	780	770	780	16,000	596.88
1986-11-11	785	785	775	775	6,000	593.05
1986-11-10	780	780	780	780	4,000	596.88
1986-11-07	760	770	760	770	11,000	589.23
1986-11-06	790	790	770	770	14,000	589.23
1986-11-05	756	790	756	790	16,000	604.53
1986-11-04	745	753	745	753	18,000	576.22
1986-11-01	745	754	740	740	59,000	566.27
1986-10-31	775	775	755	765	77,000	585.40
1986-10-30	795	795	777	777	95,000	594.58
1986-10-29	799	800	790	794	120,000	607.59
1986-10-28	798	800	796	799	236,000	611.42
1986-10-27	796	800	796	797	55,000	609.89
1986-10-25	800	815	800	815	210,000	623.66
1986-10-24	826	828	800	815	348,000	623.66
1986-10-23	800	820	800	820	146,000	627.49
1986-10-22	800	810	795	810	135,000	619.84
1986-10-21	800	800	790	800	52,000	612.18
1986-10-20	795	810	793	810	57,000	619.84
1986-10-17	815	815	791	791	68,000	605.30
1986-10-16	816	816	810	815	30,000	623.66
1986-10-15	830	848	810	811	166,000	620.60
1986-10-14	819	834	811	834	178,000	638.20
1986-10-13	820	820	806	810	197,000	619.84
1986-10-09	811	819	810	810	52,000	619.84
1986-10-08	820	825	810	810	86,000	619.84
1986-10-07	796	850	796	820	492,000	627.49
1986-10-06	800	800	790	790	45,000	604.53
1986-10-04	790	790	783	790	125,000	604.53
1986-10-03	784	790	780	790	220,000	604.53
1986-10-02	793	795	775	785	352,000	600.70
1986-10-01	810	810	800	800	208,000	612.18
1986-09-30	810	824	807	824	171,000	630.55
1986-09-29	822	825	810	812	161,000	621.37
1986-09-27	811	830	810	825	113,000	631.31
1986-09-26	805	815	801	810	81,000	619.84
1986-09-25	800	820	800	809	175,000	619.07
1986-09-24	809	820	805	809	301,000	619.07
1986-09-22	799	810	790	805	63,000	616.01
1986-09-19	803	805	790	804	211,000	615.24
1986-09-18	781	815	781	805	206,000	616.01
1986-09-17	760	790	760	790	49,000	604.53
1986-09-16	795	795	770	770	37,000	589.23
1986-09-12	788	799	788	795	44,000	608.36
1986-09-11	799	830	795	809	261,000	619.07
1986-09-10	760	805	760	800	182,000	612.18
1986-09-09	760	768	750	753	61,000	576.22
1986-09-08	758	780	758	769	263,000	588.46
1986-09-06	759	765	757	760	131,000	581.57
1986-09-05	769	769	760	760	202,000	581.57
1986-09-04	773	775	762	770	228,000	589.23
1986-09-03	775	775	768	773	111,000	591.52
1986-09-02	760	780	760	769	65,000	588.46
1986-09-01	775	780	760	760	94,000	581.57
1986-08-30	745	770	745	765	67,000	585.40
1986-08-29	740	740	740	740	47,000	566.27
1986-08-28	740	740	739	740	25,000	566.27
1986-08-27	769	769	740	740	65,000	566.27
1986-08-26	790	790	770	780	59,000	596.88
1986-08-25	775	775	770	770	59,000	589.23
1986-08-23	730	730	725	725	7,000	554.79
1986-08-22	725	731	725	730	30,000	558.62
1986-08-21	739	739	720	720	34,000	550.96
1986-08-20	764	769	745	745	15,000	570.10
1986-08-19	769	770	761	761	33,000	582.34
1986-08-18	769	770	765	765	18,000	585.40
1986-08-15	770	770	765	770	44,000	589.23
1986-08-14	750	770	750	770	34,000	589.23
1986-08-13	740	750	740	750	64,000	573.92
1986-08-12	720	720	720	720	13,000	550.96
1986-08-11	720	721	720	721	16,000	551.73
1986-08-08	715	720	715	720	13,000	550.96
1986-08-07	710	711	710	711	31,000	544.08
1986-08-06	739	739	710	710	34,000	543.31
1986-08-05	726	740	725	740	106,000	566.27
1986-08-04	725	726	725	726	9,000	555.56
1986-08-02	739	739	720	720	48,000	550.96
1986-08-01	730	745	730	740	56,000	566.27
1986-07-31	750	750	740	740	58,000	566.27
1986-07-30	754	755	753	753	35,000	576.22
1986-07-29	750	760	750	757	79,000	579.28
1986-07-28	745	760	745	750	25,000	573.92
1986-07-26	755	755	746	755	45,000	577.75
1986-07-25	775	780	755	755	57,000	577.75
1986-07-24	786	790	775	775	63,000	593.05
1986-07-23	783	790	783	785	166,000	600.70
1986-07-22	780	790	780	783	69,000	599.17
1986-07-21	790	793	785	790	128,000	604.53
1986-07-19	790	805	790	799	161,000	611.42
1986-07-18	770	809	770	805	133,000	616.01
1986-07-17	780	784	779	780	106,000	596.88
1986-07-16	789	790	785	789	252,000	603.77
1986-07-15	769	799	762	797	132,000	609.89
1986-07-14	770	780	752	765	141,000	585.40
1986-07-11	778	799	778	798	95,000	610.65
1986-07-10	800	808	773	808	120,000	618.30
1986-07-09	834	839	815	828	42,000	633.61
1986-07-08	819	835	819	835	68,000	638.97
1986-07-07	830	847	829	839	180,000	642.03
1986-07-05	815	825	815	820	38,000	627.49
1986-07-04	849	850	805	805	143,000	616.01
1986-07-03	849	855	848	853	188,000	652.74
1986-07-02	859	859	848	849	416,000	649.68
1986-07-01	825	860	824	859	947,000	657.33
1986-06-30	809	828	809	828	160,000	633.61
1986-06-28	809	819	809	819	122,000	626.72
1986-06-27	831	834	809	819	995,000	626.72
1986-06-26	800	831	800	825	688,000	631.31
1986-06-25	760	800	760	800	270,000	612.18
1986-06-24	770	780	770	770	167,000	589.23
1986-06-23	806	806	788	790	156,000	604.53
1986-06-21	821	821	806	810	80,000	619.84
1986-06-20	806	826	801	823	812,000	629.78
1986-06-19	808	826	800	800	1,245,000	612.18
1986-06-18	762	798	750	798	1,057,000	610.65
1986-06-17	772	775	760	769	990,000	588.46
1986-06-16	741	789	741	782	1,860,999	598.41
1986-06-13	698	731	690	728	650,000	557.09
1986-06-12	671	699	671	699	103,000	534.89
1986-06-11	664	673	664	673	68,000	515
1986-06-10	687	687	670	674	198,000	515.76
1986-06-09	690	705	690	690	124,000	528.01
1986-06-07	688	695	688	688	105,000	526.48
1986-06-06	683	690	683	690	152,000	528.01
1986-06-05	680	700	680	699	217,000	534.89
1986-06-04	700	701	687	690	180,000	528.01
1986-06-03	699	712	699	705	388,000	539.49
1986-06-02	699	700	687	699	172,000	534.89
1986-05-31	697	697	680	694	91,000	531.07
1986-05-30	670	699	666	697	618,000	533.36
1986-05-29	655	672	655	670	120,000	512.70
1986-05-28	654	659	650	652	66,000	498.93
1986-05-27	655	663	655	657	66,000	502.76
1986-05-26	675	675	650	665	48,000	508.88
1986-05-24	665	673	665	673	71,000	515
1986-05-23	650	670	650	665	75,000	508.88
1986-05-22	660	675	645	645	100,000	493.57
1986-05-21	632	637	632	636	39,000	486.69
1986-05-20	635	637	630	637	20,000	487.45
1986-05-19	640	640	630	637	29,000	487.45
1986-05-17	638	640	635	640	13,000	489.75
1986-05-16	634	640	630	640	118,000	489.75
1986-05-15	635	640	625	635	73,000	485.92
1986-05-14	630	640	630	640	97,000	489.75
1986-05-13	630	645	630	640	171,000	489.75
1986-05-12	663	670	652	668	178,000	511.17
1986-05-09	676	680	668	668	198,000	511.17
1986-05-08	675	680	675	680	145,000	520.36
1986-05-07	685	695	685	685	285,000	524.18
1986-05-06	680	693	680	684	316,000	523.42
1986-05-02	678	680	667	680	447,000	520.36
1986-05-01	638	674	635	670	459,000	512.70
1986-04-30	629	635	629	634	140,000	485.16
1986-04-28	631	631	625	625	56,000	478.27
1986-04-26	630	630	619	621	209,000	475.21
1986-04-25	619	638	619	631	154,000	482.86
1986-04-24	613	619	613	614	120,000	469.85
1986-04-23	620	625	610	615	84,000	470.62
1986-04-22	628	630	620	628	148,000	480.56
1986-04-21	628	630	626	630	154,000	482.09
1986-04-19	637	640	630	630	106,000	482.09
1986-04-18	633	642	628	639	358,000	488.98
1986-04-17	630	635	627	630	471,000	482.09
1986-04-16	635	636	626	630	405,000	482.09
1986-04-15	645	646	632	635	494,000	485.92
1986-04-14	647	656	636	656	921,000	501.99
1986-04-11	600	627	600	626	1,101,000	479.03
1986-04-10	600	610	600	610	176,000	466.79
1986-04-09	600	609	600	600	279,000	459.14
1986-04-08	620	623	610	611	286,000	467.55
1986-04-07	600	629	595	629	376,000	481.33
1986-04-05	595	595	585	595	213,000	455.31
1986-04-04	600	604	595	604	404,000	462.20
1986-04-03	602	604	595	595	302,000	455.31
1986-04-02	600	602	590	592	133,000	453.02
1986-04-01	585	610	580	610	140,000	466.79
1986-03-31	584	585	565	580	55,000	443.83
1986-03-29	580	585	580	585	36,000	447.66
1986-03-28	575	583	575	575	74,000	440.01
1986-03-27	565	585	565	585	103,000	447.66
1986-03-26	565	575	562	575	116,000	440.01
1986-03-25	550	560	548	560	110,000	428.53
1986-03-24	565	570	550	550	45,000	420.88
1986-03-22	570	570	563	570	16,000	436.18
1986-03-20	571	572	565	568	69,000	434.65
1986-03-19	580	581	571	571	80,000	436.95
1986-03-18	576	592	576	592	153,000	453.02
1986-03-17	570	581	570	575	23,000	440.01
1986-03-15	575	575	565	565	34,000	432.35
1986-03-14	572	572	565	570	74,000	436.18
1986-03-13	580	583	565	570	121,000	436.18
1986-03-12	581	585	573	585	85,000	447.66
1986-03-11	580	585	580	584	48,000	446.89
1986-03-10	570	571	565	571	11,000	436.95
1986-03-07	585	585	580	580	34,000	443.83
1986-03-06	571	572	571	572	40,000	437.71
1986-03-05	590	591	571	571	49,000	436.95
1986-03-04	594	594	580	590	168,000	451.49
1986-03-03	581	595	581	595	142,000	455.31
1986-03-01	575	590	575	580	129,000	443.83
1986-02-28	575	580	574	579	167,000	443.07
1986-02-27	580	590	576	578	669,000	442.30
1986-02-26	592	600	580	581	1,124,000	444.60
1986-02-25	575	610	565	602	550,000	460.67
1986-02-24	557	580	555	580	115,000	443.83
1986-02-22	554	557	553	555	43,000	424.70
1986-02-21	561	561	553	553	35,000	423.17
1986-02-20	550	565	550	558	93,000	427
1986-02-19	560	560	550	550	392,000	420.88
1986-02-18	560	574	559	562	153,000	430.06
1986-02-17	550	557	550	557	181,000	426.23
1986-02-15	541	548	541	548	11,000	419.35
1986-02-14	540	540	530	540	46,000	413.22
1986-02-13	539	540	532	540	24,000	413.22
1986-02-12	539	539	532	532	11,000	407.10
1986-02-10	540	540	533	533	13,000	407.87
1986-02-07	541	545	540	540	11,000	413.22
1986-02-06	540	543	540	543	14,000	415.52
1986-02-05	549	549	542	542	11,000	414.75
1986-02-04	543	550	540	540	9,000	413.22
1986-02-03	540	543	540	543	7,000	415.52
1986-02-01	531	540	531	540	15,000	413.22
1986-01-31	521	530	521	530	10,000	405.57
1986-01-30	520	520	520	520	7,000	397.92
1986-01-29	520	520	515	515	3,000	394.09
1986-01-28	520	521	520	520	21,000	397.92
1986-01-27	520	520	520	520	19,000	397.92
1986-01-25	521	528	521	528	4,000	404.04
1986-01-24	535	535	521	521	7,000	398.68
1986-01-23	540	540	535	535	12,000	409.40
1986-01-22	527	541	526	541	15,000	413.99
1986-01-20	526	530	526	530	7,000	405.57
1986-01-18	527	527	526	526	3,000	402.51
1986-01-17	521	526	521	526	9,000	402.51
1986-01-16	520	521	520	520	10,000	397.92
1986-01-14	516	516	516	516	2,000	394.86
1986-01-13	513	515	513	515	9,000	394.09
1986-01-10	510	512	510	512	25,000	391.80
1986-01-09	510	510	510	510	37,000	390.27
1986-01-08	519	520	519	520	13,000	397.92
1986-01-07	550	550	541	541	8,000	413.99
1986-01-06	556	556	554	554	44,000	423.94

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30