1969 高砂熱学工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-282,9102,9102,8902,89030,0002,627.27
1990-12-272,9002,9202,8902,91042,0002,645.45
1990-12-262,8402,8902,8402,89041,0002,627.27
1990-12-252,9002,9002,8602,86050,0002,600
1990-12-212,8502,9002,8502,90019,0002,636.36
1990-12-202,9402,9502,8602,90052,0002,636.36
1990-12-192,9502,9702,8702,90093,0002,636.36
1990-12-182,8602,9502,8602,95084,0002,681.82
1990-12-172,9903,0002,9102,91016,0002,645.45
1990-12-142,9703,0202,9703,00064,0002,727.27
1990-12-133,0203,0603,0103,02044,0002,745.45
1990-12-123,0403,1003,0303,070185,0002,790.91
1990-12-113,0503,0603,0003,030109,0002,754.55
1990-12-103,1003,1003,0503,050133,0002,772.73
1990-12-072,9703,0502,9703,05087,0002,772.73
1990-12-062,9002,9902,9002,97056,0002,700
1990-12-052,7702,8602,7502,86021,0002,600
1990-12-042,8502,8502,7702,81039,0002,554.55
1990-12-032,9002,9002,8902,89033,0002,627.27
1990-11-302,8802,8802,8002,87038,0002,609.09
1990-11-292,8702,8902,8702,87021,0002,609.09
1990-11-283,0403,0402,9502,950120,0002,681.82
1990-11-273,0103,0502,9503,050216,0002,772.73
1990-11-263,0203,0203,0003,02041,0002,745.45
1990-11-222,9403,0202,9403,02058,0002,745.45
1990-11-212,9502,9702,9102,940316,0002,672.73
1990-11-203,0203,0202,9602,960166,0002,690.91
1990-11-193,0303,0403,0003,02067,0002,745.45
1990-11-163,0603,0802,9802,990222,0002,718.18
1990-11-153,0203,0302,9903,020282,0002,745.45
1990-11-142,9602,9802,9402,980129,0002,709.09
1990-11-132,9903,0202,9502,950137,0002,681.82
1990-11-092,9102,9802,9102,950152,0002,681.82
1990-11-082,9002,9502,8502,950109,0002,681.82
1990-11-072,8902,9402,8502,91077,0002,645.45
1990-11-062,9402,9402,9102,910130,0002,645.45
1990-11-052,9802,9802,9402,94040,0002,672.73
1990-11-022,8902,9402,8502,940141,0002,672.73
1990-11-013,0003,0002,9002,930171,0002,663.64
1990-10-313,0903,1103,0203,050427,0002,772.73
1990-10-303,0003,1003,0003,100478,0002,818.18
1990-10-292,9403,1002,9403,000339,0002,727.27
1990-10-262,8502,9202,8502,920229,0002,654.55
1990-10-252,8802,9202,8502,880239,0002,618.18
1990-10-242,7402,8002,7402,80086,0002,545.45
1990-10-232,7102,7802,7002,780216,0002,527.27
1990-10-222,7702,7702,7202,73057,0002,481.82
1990-10-192,7102,7502,7002,740397,0002,490.91
1990-10-182,6502,7302,5802,670220,0002,427.27
1990-10-172,6102,6502,5702,610122,0002,372.73
1990-10-162,6002,6202,5802,62049,0002,381.82
1990-10-152,5002,6202,5002,620297,0002,381.82
1990-10-122,5002,5102,5002,51020,0002,281.82
1990-10-112,5402,6002,5102,510176,0002,281.82
1990-10-092,6502,6902,6202,620228,0002,381.82
1990-10-082,5702,6302,5502,630182,0002,390.91
1990-10-052,6002,7002,6002,610114,0002,372.73
1990-10-042,6402,6402,6402,64012,0002,400
1990-10-032,5902,7002,5902,700120,0002,454.55
1990-10-022,5402,6002,5402,600105,0002,363.64
1990-10-012,4002,5002,3702,50040,0002,272.73
1990-09-282,6002,6002,5002,50080,0002,272.73
1990-09-272,5702,6502,5702,60075,0002,363.64
1990-09-262,7302,7402,6002,650118,0002,409.09
1990-09-252,7802,7802,7502,75031,0002,500
1990-09-212,8302,8302,8002,82044,0002,563.64
1990-09-202,9102,9102,8702,8705,0002,609.09
1990-09-192,8602,9402,8602,94032,0002,672.73
1990-09-182,9502,9502,9002,94047,0002,672.73
1990-09-172,9502,9802,9502,97024,0002,700
1990-09-143,0503,0802,9802,980129,0002,709.09
1990-09-132,8903,0002,8803,00075,0002,727.27
1990-09-122,9002,9502,9002,93096,0002,663.64
1990-09-113,0403,0402,9502,95059,0002,681.82
1990-09-103,0703,0903,0403,070104,0002,790.91
1990-09-073,0003,0902,9503,090113,0002,809.09
1990-09-063,0003,1002,9503,100190,0002,818.18
1990-09-053,0203,0503,0003,04035,0002,763.64
1990-09-043,1803,1803,0703,070109,0002,790.91
1990-09-033,1503,2003,1403,14032,0002,854.55
1990-08-313,1103,1803,1103,15059,0002,863.64
1990-08-303,0303,1003,0203,060160,0002,781.82
1990-08-292,9803,0502,9803,040150,0002,763.64
1990-08-282,8902,9802,8902,980179,0002,709.09
1990-08-272,7402,8102,7402,800322,0002,545.45
1990-08-242,6802,7402,6402,72018,0002,472.73
1990-08-232,7902,8002,7002,700125,0002,454.55
1990-08-222,8502,8502,7802,80073,0002,545.45
1990-08-212,8902,9002,8502,86050,0002,600
1990-08-202,9102,9102,8502,85021,0002,590.91
1990-08-172,8702,8702,8702,87011,0002,609.09
1990-08-162,9902,9902,9702,97015,0002,700
1990-08-152,9503,0002,9503,00030,0002,727.27
1990-08-142,9102,9502,8602,90044,0002,636.36
1990-08-133,0503,0902,9502,95051,0002,681.82
1990-08-103,1503,1503,0903,10050,0002,818.18
1990-08-093,1303,1303,0703,070138,0002,790.91
1990-08-083,0403,1003,0403,050117,0002,772.73
1990-08-072,8703,0302,8603,000159,0002,727.27
1990-08-063,1503,1503,0503,10063,0002,818.18
1990-08-033,1503,3103,1503,300166,0003,000
1990-08-023,3203,3303,3003,300187,0003,000
1990-08-013,3003,3203,3003,320134,0003,018.18
1990-07-313,1803,2503,1803,230125,0002,936.36
1990-07-303,2603,2603,1503,20074,0002,909.09
1990-07-273,3003,3203,2003,320126,0003,018.18
1990-07-263,3003,3003,2003,300229,0003,000
1990-07-253,2603,2603,2003,250131,0002,954.55
1990-07-243,2603,2603,2103,21019,0002,918.18
1990-07-233,2103,3003,1803,30062,0003,000
1990-07-203,2603,2603,2003,21095,0002,918.18
1990-07-193,2603,2903,2603,27051,0002,972.73
1990-07-183,3103,3103,2803,31086,0003,009.09
1990-07-173,3503,3503,3003,33099,0003,027.27
1990-07-163,2903,3503,2903,320106,0003,018.18
1990-07-133,3303,3503,3103,340107,0003,036.36
1990-07-123,2803,3403,2603,330124,0003,027.27
1990-07-113,2503,2803,2403,28094,0002,981.82
1990-07-103,3503,3503,3003,300129,0003,000
1990-07-093,3603,3803,3403,350222,0003,045.45
1990-07-063,2903,3603,2603,36090,0003,054.55
1990-07-053,3003,3003,2503,280206,0002,981.82
1990-07-043,3003,3303,2803,280227,0002,981.82
1990-07-033,3503,3503,3003,300121,0003,000
1990-07-023,3803,3803,3003,330282,0003,027.27
1990-06-293,3803,3803,3103,330406,0003,027.27
1990-06-283,3303,3503,2903,330475,0003,027.27
1990-06-273,3003,3503,2803,330563,0003,027.27
1990-06-263,1903,2703,1903,260467,0002,963.64
1990-06-253,1903,2203,1703,170192,0002,881.82
1990-06-223,1803,2303,1003,230377,0002,936.36
1990-06-213,2003,2003,1103,180170,0002,890.91
1990-06-203,1103,2003,1103,200648,0002,909.09
1990-06-193,1303,1303,0803,110135,0002,827.27
1990-06-183,1703,1703,1303,130171,0002,845.45
1990-06-153,0803,1503,0503,140660,0002,854.55
1990-06-143,0303,0602,9803,040238,0002,763.64
1990-06-133,0703,0702,9903,030140,0002,754.55
1990-06-122,9903,0702,9703,070215,0002,790.91
1990-06-113,0303,0302,9802,980172,0002,709.09
1990-06-082,9803,0402,9803,000240,0002,727.27
1990-06-072,9703,0402,9703,020558,0002,745.45
1990-06-062,9602,9702,9302,950120,0002,681.82
1990-06-052,9102,9702,9102,930143,0002,663.64
1990-06-042,9402,9802,9102,950187,0002,681.82
1990-06-012,9002,9302,8602,870224,0002,609.09
1990-05-312,9102,9402,8902,900287,0002,636.36
1990-05-302,8902,8902,8302,870119,0002,609.09
1990-05-292,8702,8802,8602,87089,0002,609.09
1990-05-282,9002,9002,8602,86087,0002,600
1990-05-252,9002,9202,8702,870252,0002,609.09
1990-05-242,9002,9102,8402,900294,0002,636.36
1990-05-232,8902,9402,8602,8701,072,0002,609.09
1990-05-222,6902,7702,6302,770566,0002,518.18
1990-05-212,6302,7002,6302,70022,0002,454.55
1990-05-182,7002,7502,6602,670151,0002,427.27
1990-05-172,6502,7102,6402,660130,0002,418.18
1990-05-162,6402,6602,6202,640108,0002,400
1990-05-152,7002,7002,6702,680102,0002,436.36
1990-05-142,7002,7102,6502,68082,0002,436.36
1990-05-112,6402,6802,6202,660415,0002,418.18
1990-05-102,6502,6602,6002,600482,0002,363.64
1990-05-092,5302,6502,5302,650392,0002,409.09
1990-05-082,6102,6102,5602,57075,0002,336.36
1990-05-072,6102,6102,5802,580112,0002,345.45
1990-05-022,5802,6102,5702,61030,0002,372.73
1990-05-012,6102,6102,5702,60044,0002,363.64
1990-04-272,6102,6702,6102,640521,0002,400
1990-04-262,6102,6502,6102,65070,0002,409.09
1990-04-252,5602,6502,5602,65081,0002,409.09
1990-04-242,5702,6002,5702,60056,0002,363.64
1990-04-232,7002,7002,5902,60073,0002,363.64
1990-04-202,7002,7002,6602,690155,0002,445.45
1990-04-192,6702,7002,6602,660151,0002,418.18
1990-04-182,5502,6002,5502,60076,0002,363.64
1990-04-172,5402,5502,5302,53074,0002,300
1990-04-162,5102,5202,5002,50025,0002,272.73
1990-04-132,5502,5502,5302,53075,0002,300
1990-04-122,5002,5502,5002,51082,0002,281.82
1990-04-112,5502,5602,5402,54034,0002,309.09
1990-04-102,5502,5602,5502,56033,0002,327.27
1990-04-092,5502,5802,5502,57028,0002,336.36
1990-04-062,5402,5802,5402,570170,0002,336.36
1990-04-052,4302,5002,4302,50037,0002,272.73
1990-04-042,5902,5902,5502,55033,0002,318.18
1990-04-032,5302,6002,5002,58072,0002,345.45
1990-04-022,6002,6002,5402,57070,0002,336.36
1990-03-302,6402,6802,6202,62040,0002,381.82
1990-03-292,6802,7002,6402,68047,0002,436.36
1990-03-282,7002,7002,6502,68066,0002,436.36
1990-03-272,6002,6202,5802,600130,0002,363.64
1990-03-262,5702,5702,5102,57075,0002,336.36
1990-03-232,5702,5702,4402,530101,0002,300
1990-03-222,6502,6502,4702,530119,0002,300
1990-03-202,6502,7502,5802,650171,0002,409.09
1990-03-192,6102,6502,6102,65074,0002,409.09
1990-03-162,7002,7002,6502,65022,0002,409.09
1990-03-152,6502,6702,6002,600116,0002,363.64
1990-03-142,7102,7102,6402,65089,0002,409.09
1990-03-132,7202,7202,6602,670190,0002,427.27
1990-03-122,7502,7902,6602,680354,0002,436.36
1990-03-092,7002,7802,6902,740640,0002,490.91
1990-03-082,6302,7502,5902,700167,0002,454.55
1990-03-072,6302,6602,5802,640459,0002,400
1990-03-062,5402,6502,5402,630422,0002,390.91
1990-03-052,5402,5402,5002,500164,0002,272.73
1990-03-022,5602,5602,5002,500209,0002,272.73
1990-03-012,4502,5802,4102,550559,0002,318.18
1990-02-282,3402,4502,3402,450262,0002,227.27
1990-02-272,3002,3002,2202,30054,0002,090.91
1990-02-262,3802,3802,1902,220156,0002,018.18
1990-02-232,4002,4302,3602,360200,0002,145.45
1990-02-222,3302,4002,2302,360213,0002,145.45
1990-02-212,3402,3502,2902,290100,0002,081.82
1990-02-202,3502,3502,2802,300215,0002,090.91
1990-02-192,3802,3802,3402,34053,0002,127.27
1990-02-162,3102,3702,3102,340262,0002,127.27
1990-02-152,3002,3702,2702,270473,0002,063.64
1990-02-142,2602,2702,2002,260489,0002,054.55
1990-02-132,2602,2602,2202,22060,0002,018.18
1990-02-092,2602,2902,2602,28085,0002,072.73
1990-02-082,2802,2802,2702,27022,0002,063.64
1990-02-072,2702,3002,2602,26032,0002,054.55
1990-02-062,2802,3002,2602,26053,0002,054.55
1990-02-052,2702,3002,2502,270180,0002,063.64
1990-02-022,1902,2702,1902,26031,0002,054.55
1990-02-012,1902,1902,1502,15062,0001,954.55
1990-01-312,1502,1602,1002,1508,0001,954.55
1990-01-302,1602,2002,1502,15087,0001,954.55
1990-01-292,2002,2002,1602,20011,0002,000
1990-01-262,2002,2002,1802,200118,0002,000
1990-01-252,2702,2702,2202,22090,0002,018.18
1990-01-242,2502,2702,2002,22076,0002,018.18
1990-01-232,3502,3502,2502,270178,0002,063.64
1990-01-222,3402,4802,3002,350205,0002,136.36
1990-01-192,3302,3802,3302,35077,0002,136.36
1990-01-182,4002,4002,3302,33031,0002,118.18
1990-01-172,3002,4002,3002,400364,0002,181.82
1990-01-162,3302,3302,3302,33020,0002,118.18
1990-01-122,4002,4002,3702,380119,0002,163.64
1990-01-112,2702,3902,2702,390318,0002,172.73
1990-01-102,2702,2902,2702,27045,0002,063.64
1990-01-092,3202,3202,2602,26071,0002,054.55
1990-01-082,2402,2802,2302,28081,0002,072.73
1990-01-052,3502,3502,2802,28034,0002,072.73
1990-01-042,3502,3502,3202,34037,0002,127.27

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