1969 高砂熱学工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,330	2,350	2,330	2,350	53,000	2,136.36
1989-12-28	2,310	2,320	2,290	2,290	185,000	2,081.82
1989-12-27	2,300	2,300	2,290	2,290	49,000	2,081.82
1989-12-26	2,300	2,310	2,240	2,280	52,000	2,072.73
1989-12-25	2,280	2,280	2,280	2,280	21,000	2,072.73
1989-12-22	2,240	2,280	2,240	2,240	49,000	2,036.36
1989-12-21	2,270	2,280	2,240	2,280	40,000	2,072.73
1989-12-20	2,280	2,280	2,240	2,240	40,000	2,036.36
1989-12-19	2,280	2,280	2,260	2,260	42,000	2,054.55
1989-12-18	2,280	2,300	2,280	2,280	99,000	2,072.73
1989-12-15	2,300	2,300	2,270	2,300	69,000	2,090.91
1989-12-14	2,300	2,300	2,270	2,270	81,000	2,063.64
1989-12-13	2,320	2,320	2,280	2,300	58,000	2,090.91
1989-12-12	2,280	2,310	2,280	2,280	61,000	2,072.73
1989-12-11	2,290	2,350	2,280	2,340	266,000	2,127.27
1989-12-08	2,290	2,320	2,280	2,300	381,000	2,090.91
1989-12-07	2,300	2,310	2,230	2,290	302,000	2,081.82
1989-12-06	2,170	2,320	2,170	2,300	430,000	2,090.91
1989-12-05	2,210	2,210	2,160	2,180	116,000	1,981.82
1989-12-04	2,230	2,230	2,210	2,210	58,000	2,009.09
1989-12-01	2,150	2,240	2,140	2,230	410,000	2,027.27
1989-11-30	2,110	2,160	2,110	2,150	398,000	1,954.55
1989-11-29	2,140	2,140	2,060	2,080	145,000	1,890.91
1989-11-28	2,140	2,150	2,090	2,140	347,000	1,945.45
1989-11-27	2,090	2,150	2,090	2,130	208,000	1,936.36
1989-11-24	2,090	2,140	2,080	2,090	223,000	1,900
1989-11-22	2,010	2,070	2,000	2,070	262,000	1,881.82
1989-11-21	1,980	2,020	1,970	1,970	28,000	1,790.91
1989-11-20	2,040	2,050	1,970	1,970	68,000	1,790.91
1989-11-17	2,030	2,050	2,000	2,000	37,000	1,818.18
1989-11-16	2,080	2,080	2,000	2,070	26,000	1,881.82
1989-11-15	2,050	2,090	2,040	2,090	134,000	1,900
1989-11-14	2,100	2,120	2,070	2,070	54,000	1,881.82
1989-11-13	2,000	2,130	2,000	2,120	125,000	1,927.27
1989-11-10	2,000	2,070	1,980	2,040	172,000	1,854.55
1989-11-09	1,970	2,040	1,970	2,040	258,000	1,854.55
1989-11-08	2,000	2,000	1,960	2,000	116,000	1,818.18
1989-11-07	1,980	2,000	1,940	2,000	97,000	1,818.18
1989-11-06	2,040	2,050	2,000	2,000	131,000	1,818.18
1989-11-02	2,010	2,050	2,000	2,050	250,000	1,863.64
1989-11-01	2,010	2,030	2,000	2,000	139,000	1,818.18
1989-10-31	2,050	2,080	2,030	2,030	117,000	1,845.45
1989-10-30	2,040	2,070	2,030	2,070	103,000	1,881.82
1989-10-27	2,100	2,100	2,060	2,080	190,000	1,890.91
1989-10-26	2,100	2,110	2,060	2,090	141,000	1,900
1989-10-25	2,090	2,100	2,080	2,080	204,000	1,890.91
1989-10-24	2,100	2,110	2,100	2,100	76,000	1,909.09
1989-10-23	2,150	2,150	2,090	2,140	32,000	1,945.45
1989-10-20	2,110	2,150	2,100	2,100	77,000	1,909.09
1989-10-19	2,100	2,150	2,090	2,150	48,000	1,954.55
1989-10-18	2,150	2,160	2,100	2,130	59,000	1,936.36
1989-10-17	2,090	2,150	2,080	2,130	95,000	1,936.36
1989-10-16	2,110	2,110	2,080	2,080	157,000	1,890.91
1989-10-13	2,180	2,190	2,160	2,190	82,000	1,990.91
1989-10-12	2,210	2,220	2,170	2,200	80,000	2,000
1989-10-11	2,250	2,270	2,170	2,230	217,000	2,027.27
1989-10-09	2,220	2,270	2,200	2,270	180,000	2,063.64
1989-10-06	2,210	2,240	2,190	2,200	149,000	2,000
1989-10-05	2,200	2,250	2,200	2,250	253,000	2,045.45
1989-10-04	2,200	2,230	2,170	2,220	561,000	2,018.18
1989-10-03	2,110	2,220	2,110	2,210	795,000	2,009.09
1989-10-02	2,080	2,110	2,080	2,100	180,000	1,909.09
1989-09-29	2,070	2,100	2,070	2,080	205,000	1,890.91
1989-09-28	2,050	2,090	2,050	2,090	230,000	1,900
1989-09-27	2,020	2,050	2,020	2,030	673,000	1,845.45
1989-09-26	1,980	2,030	1,980	2,020	491,000	1,836.36
1989-09-25	1,970	1,970	1,950	1,960	209,000	1,781.82
1989-09-22	1,950	1,970	1,950	1,970	145,000	1,790.91
1989-09-21	1,930	1,970	1,930	1,950	305,000	1,772.73
1989-09-20	1,950	1,970	1,910	1,930	144,000	1,754.55
1989-09-19	1,950	1,980	1,950	1,950	82,000	1,772.73
1989-09-18	1,960	1,980	1,950	1,950	103,000	1,772.73
1989-09-14	2,010	2,010	1,960	1,990	112,000	1,809.09
1989-09-13	2,010	2,040	1,950	2,010	642,000	1,827.27
1989-09-12	1,900	2,030	1,900	2,020	651,000	1,836.36
1989-09-11	1,970	1,980	1,920	1,920	146,000	1,745.45
1989-09-08	1,900	2,000	1,900	1,960	803,000	1,781.82
1989-09-07	1,850	1,940	1,850	1,900	693,000	1,727.27
1989-09-06	1,810	1,870	1,810	1,850	175,000	1,681.82
1989-09-05	1,800	1,850	1,800	1,800	50,000	1,636.36
1989-09-04	1,840	1,840	1,790	1,790	17,000	1,627.27
1989-09-01	1,840	1,850	1,800	1,810	66,000	1,645.45
1989-08-31	1,850	1,850	1,830	1,850	145,000	1,681.82
1989-08-30	1,830	1,870	1,830	1,840	269,000	1,672.73
1989-08-29	1,800	1,850	1,780	1,850	232,000	1,681.82
1989-08-28	1,850	1,850	1,790	1,800	53,000	1,636.36
1989-08-25	1,820	1,850	1,820	1,840	135,000	1,672.73
1989-08-24	1,840	1,840	1,810	1,820	75,000	1,654.55
1989-08-23	1,800	1,860	1,800	1,830	265,000	1,663.64
1989-08-22	1,780	1,820	1,770	1,770	35,000	1,609.09
1989-08-21	1,790	1,820	1,790	1,810	21,000	1,645.45
1989-08-18	1,780	1,800	1,780	1,800	26,000	1,636.36
1989-08-17	1,780	1,780	1,770	1,780	57,000	1,618.18
1989-08-16	1,800	1,800	1,770	1,770	24,000	1,609.09
1989-08-15	1,770	1,800	1,760	1,800	11,000	1,636.36
1989-08-14	1,760	1,760	1,760	1,760	30,000	1,600
1989-08-11	1,790	1,820	1,760	1,760	34,000	1,600
1989-08-10	1,810	1,830	1,790	1,820	44,000	1,654.55
1989-08-09	1,790	1,820	1,790	1,820	84,000	1,654.55
1989-08-08	1,800	1,820	1,770	1,800	66,000	1,636.36
1989-08-07	1,760	1,780	1,760	1,760	17,000	1,600
1989-08-04	1,760	1,810	1,760	1,780	141,000	1,618.18
1989-08-03	1,770	1,780	1,770	1,780	17,000	1,618.18
1989-08-02	1,780	1,780	1,770	1,770	13,000	1,609.09
1989-08-01	1,770	1,810	1,770	1,770	58,000	1,609.09
1989-07-31	1,810	1,810	1,760	1,810	56,000	1,645.45
1989-07-28	1,790	1,830	1,760	1,810	82,000	1,645.45
1989-07-27	1,750	1,850	1,740	1,840	205,000	1,672.73
1989-07-26	1,810	1,810	1,780	1,780	63,000	1,618.18
1989-07-25	1,770	1,800	1,770	1,780	56,000	1,618.18
1989-07-24	1,760	1,820	1,750	1,820	208,000	1,654.55
1989-07-21	1,790	1,850	1,790	1,850	205,000	1,681.82
1989-07-20	1,790	1,810	1,790	1,800	94,000	1,636.36
1989-07-19	1,750	1,800	1,730	1,790	275,000	1,627.27
1989-07-18	1,740	1,770	1,740	1,750	75,000	1,590.91
1989-07-17	1,770	1,770	1,730	1,730	42,000	1,572.73
1989-07-14	1,770	1,790	1,770	1,770	48,000	1,609.09
1989-07-13	1,770	1,800	1,770	1,800	22,000	1,636.36
1989-07-12	1,820	1,820	1,790	1,800	85,000	1,636.36
1989-07-11	1,810	1,830	1,810	1,810	36,000	1,645.45
1989-07-10	1,830	1,840	1,800	1,830	86,000	1,663.64
1989-07-07	1,850	1,860	1,820	1,860	125,000	1,690.91
1989-07-06	1,840	1,860	1,810	1,850	130,000	1,681.82
1989-07-05	1,860	1,870	1,840	1,870	210,000	1,700
1989-07-04	1,870	1,880	1,850	1,850	186,000	1,681.82
1989-07-03	1,820	1,860	1,810	1,840	197,000	1,672.73
1989-06-30	1,900	1,920	1,830	1,850	656,000	1,681.82
1989-06-29	1,860	1,930	1,860	1,930	1,835,000	1,754.55
1989-06-28	1,810	1,850	1,790	1,830	723,000	1,663.64
1989-06-27	1,730	1,810	1,710	1,790	298,000	1,627.27
1989-06-26	1,750	1,780	1,740	1,750	91,000	1,590.91
1989-06-23	1,830	1,840	1,780	1,780	280,000	1,618.18
1989-06-22	1,750	1,810	1,750	1,810	195,000	1,645.45
1989-06-21	1,830	1,830	1,750	1,750	343,000	1,590.91
1989-06-20	1,740	1,870	1,720	1,820	934,000	1,654.55
1989-06-19	1,710	1,750	1,710	1,750	79,000	1,590.91
1989-06-16	1,690	1,750	1,670	1,750	146,000	1,590.91
1989-06-15	1,740	1,740	1,700	1,720	98,000	1,563.64
1989-06-14	1,790	1,790	1,730	1,750	306,000	1,590.91
1989-06-13	1,750	1,820	1,750	1,760	667,000	1,600
1989-06-12	1,750	1,750	1,700	1,740	108,000	1,581.82
1989-06-09	1,730	1,770	1,700	1,750	575,000	1,590.91
1989-06-08	1,690	1,750	1,690	1,750	138,000	1,590.91
1989-06-07	1,720	1,750	1,650	1,700	135,000	1,545.45
1989-06-06	1,670	1,790	1,670	1,720	246,000	1,563.64
1989-06-05	1,780	1,800	1,720	1,720	135,000	1,563.64
1989-06-02	1,750	1,810	1,750	1,770	327,000	1,609.09
1989-06-01	1,810	1,820	1,760	1,760	900,000	1,600
1989-05-31	1,700	1,840	1,700	1,750	2,607,000	1,590.91
1989-05-30	1,620	1,730	1,620	1,700	1,671,000	1,545.45
1989-05-29	1,630	1,650	1,590	1,590	446,000	1,445.45
1989-05-26	1,530	1,620	1,520	1,600	742,000	1,454.55
1989-05-25	1,550	1,560	1,510	1,520	355,000	1,381.82
1989-05-24	1,450	1,530	1,440	1,470	510,000	1,336.36
1989-05-23	1,540	1,540	1,460	1,460	239,000	1,327.27
1989-05-22	1,550	1,550	1,520	1,550	149,000	1,409.09
1989-05-19	1,500	1,560	1,480	1,550	262,000	1,409.09
1989-05-18	1,510	1,520	1,510	1,510	43,000	1,372.73
1989-05-17	1,560	1,570	1,510	1,540	313,000	1,400
1989-05-16	1,530	1,550	1,530	1,540	141,000	1,400
1989-05-15	1,550	1,550	1,470	1,500	41,000	1,363.64
1989-05-12	1,490	1,560	1,470	1,550	295,000	1,409.09
1989-05-11	1,480	1,480	1,470	1,470	27,000	1,336.36
1989-05-10	1,490	1,490	1,450	1,450	63,000	1,318.18
1989-05-09	1,490	1,500	1,470	1,470	25,000	1,336.36
1989-05-08	1,500	1,500	1,470	1,480	48,000	1,345.45
1989-05-02	1,480	1,480	1,470	1,470	32,000	1,336.36
1989-05-01	1,450	1,460	1,450	1,460	33,000	1,327.27
1989-04-28	1,500	1,500	1,470	1,470	65,000	1,336.36
1989-04-27	1,470	1,470	1,450	1,470	92,000	1,336.36
1989-04-26	1,500	1,500	1,470	1,490	53,000	1,354.55
1989-04-25	1,450	1,530	1,450	1,530	76,000	1,390.91
1989-04-24	1,450	1,450	1,430	1,450	28,000	1,318.18
1989-04-21	1,470	1,480	1,470	1,480	12,000	1,345.45
1989-04-20	1,480	1,500	1,480	1,500	31,000	1,363.64
1989-04-19	1,490	1,490	1,470	1,480	13,000	1,345.45
1989-04-18	1,490	1,500	1,450	1,470	64,000	1,336.36
1989-04-17	1,500	1,500	1,490	1,500	27,000	1,363.64
1989-04-14	1,500	1,500	1,480	1,480	24,000	1,345.45
1989-04-13	1,470	1,480	1,460	1,480	86,000	1,345.45
1989-04-12	1,480	1,480	1,450	1,450	7,000	1,318.18
1989-04-11	1,470	1,480	1,450	1,480	48,000	1,345.45
1989-04-10	1,490	1,490	1,460	1,470	53,000	1,336.36
1989-04-07	1,450	1,490	1,450	1,470	52,000	1,336.36
1989-04-06	1,500	1,500	1,480	1,490	51,000	1,354.55
1989-04-05	1,470	1,520	1,470	1,500	111,000	1,363.64
1989-04-04	1,440	1,530	1,440	1,500	145,000	1,363.64
1989-04-03	1,460	1,460	1,450	1,460	167,000	1,327.27
1989-03-31	1,480	1,480	1,420	1,440	80,000	1,309.09
1989-03-30	1,410	1,460	1,410	1,460	7,000	1,327.27
1989-03-29	1,410	1,440	1,400	1,420	42,000	1,290.91
1989-03-28	1,440	1,440	1,380	1,380	61,000	1,254.55
1989-03-27	1,500	1,520	1,490	1,500	203,000	1,262.63
1989-03-24	1,500	1,510	1,480	1,510	61,000	1,271.04
1989-03-23	1,530	1,540	1,520	1,520	69,000	1,279.46
1989-03-22	1,510	1,600	1,500	1,540	722,000	1,296.30
1989-03-20	1,450	1,500	1,450	1,490	124,000	1,254.21
1989-03-17	1,470	1,490	1,470	1,470	148,000	1,237.37
1989-03-16	1,470	1,470	1,410	1,470	178,000	1,237.37
1989-03-15	1,410	1,470	1,410	1,470	72,000	1,237.37
1989-03-14	1,400	1,430	1,400	1,420	66,000	1,195.29
1989-03-13	1,410	1,420	1,390	1,400	52,000	1,178.45
1989-03-10	1,430	1,430	1,410	1,410	40,000	1,186.87
1989-03-09	1,420	1,440	1,400	1,410	169,000	1,186.87
1989-03-08	1,390	1,420	1,380	1,380	148,000	1,161.62
1989-03-07	1,380	1,380	1,370	1,370	39,000	1,153.20
1989-03-06	1,370	1,400	1,370	1,370	104,000	1,153.20
1989-03-03	1,450	1,460	1,390	1,390	134,000	1,170.03
1989-03-02	1,400	1,450	1,400	1,430	84,000	1,203.70
1989-03-01	1,450	1,450	1,390	1,400	88,000	1,178.45
1989-02-28	1,430	1,450	1,430	1,430	81,000	1,203.70
1989-02-27	1,450	1,450	1,430	1,430	34,000	1,203.70
1989-02-23	1,470	1,480	1,450	1,450	115,000	1,220.54
1989-02-22	1,480	1,490	1,460	1,470	60,000	1,237.37
1989-02-21	1,460	1,490	1,460	1,480	129,000	1,245.79
1989-02-20	1,510	1,520	1,480	1,480	256,000	1,245.79
1989-02-17	1,520	1,520	1,500	1,500	71,000	1,262.63
1989-02-16	1,540	1,550	1,490	1,490	357,000	1,254.21
1989-02-15	1,500	1,520	1,480	1,510	150,000	1,271.04
1989-02-14	1,480	1,480	1,460	1,480	103,000	1,245.79
1989-02-13	1,540	1,540	1,470	1,470	82,000	1,237.37
1989-02-10	1,540	1,540	1,510	1,510	131,000	1,271.04
1989-02-09	1,520	1,540	1,500	1,540	276,000	1,296.30
1989-02-08	1,560	1,560	1,520	1,540	402,000	1,296.30
1989-02-07	1,530	1,550	1,510	1,550	798,000	1,304.71
1989-02-06	1,550	1,550	1,480	1,510	230,000	1,271.04
1989-02-03	1,530	1,600	1,530	1,550	1,125,000	1,304.71
1989-02-02	1,450	1,520	1,450	1,510	2,535,000	1,271.04
1989-02-01	1,430	1,460	1,400	1,420	743,000	1,195.29
1989-01-31	1,390	1,440	1,390	1,430	281,000	1,203.70
1989-01-30	1,420	1,430	1,380	1,380	236,000	1,161.62
1989-01-28	1,400	1,410	1,390	1,410	361,000	1,186.87
1989-01-27	1,390	1,410	1,380	1,390	375,000	1,170.03
1989-01-26	1,390	1,410	1,370	1,370	262,000	1,153.20
1989-01-25	1,390	1,410	1,370	1,370	332,000	1,153.20
1989-01-24	1,410	1,460	1,410	1,430	1,328,000	1,203.70
1989-01-23	1,350	1,420	1,340	1,370	742,000	1,153.20
1989-01-20	1,340	1,340	1,320	1,330	246,000	1,119.53
1989-01-19	1,330	1,360	1,330	1,360	565,000	1,144.78
1989-01-18	1,300	1,330	1,280	1,330	104,000	1,119.53
1989-01-17	1,280	1,300	1,280	1,300	137,000	1,094.28
1989-01-13	1,290	1,300	1,280	1,280	159,000	1,077.44
1989-01-12	1,290	1,310	1,270	1,300	276,000	1,094.28
1989-01-11	1,290	1,290	1,270	1,270	78,000	1,069.02
1989-01-10	1,270	1,290	1,260	1,280	37,000	1,077.44
1989-01-09	1,290	1,300	1,280	1,290	41,000	1,085.86
1989-01-06	1,260	1,270	1,260	1,270	17,000	1,069.02
1989-01-05	1,250	1,280	1,250	1,280	31,000	1,077.44
1989-01-04	1,290	1,290	1,280	1,280	10,000	1,077.44

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