1969 高砂熱学工業(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,340	2,360	2,340	2,360	12,000	2,360
1991-12-27	2,400	2,400	2,360	2,360	30,000	2,360
1991-12-26	2,310	2,380	2,310	2,360	12,000	2,360
1991-12-25	2,350	2,350	2,340	2,350	16,000	2,350
1991-12-24	2,370	2,380	2,350	2,350	35,000	2,350
1991-12-20	2,390	2,390	2,310	2,370	57,000	2,370
1991-12-19	2,400	2,400	2,370	2,370	46,000	2,370
1991-12-18	2,400	2,410	2,380	2,400	117,000	2,400
1991-12-17	2,440	2,440	2,410	2,410	9,000	2,410
1991-12-16	2,470	2,480	2,450	2,450	20,000	2,450
1991-12-13	2,500	2,500	2,410	2,460	45,000	2,460
1991-12-12	2,410	2,480	2,410	2,480	26,000	2,480
1991-12-11	2,400	2,480	2,400	2,480	39,000	2,480
1991-12-10	2,540	2,540	2,540	2,540	22,000	2,540
1991-12-09	2,510	2,510	2,500	2,500	41,000	2,500
1991-12-06	2,500	2,530	2,500	2,510	35,000	2,510
1991-12-04	2,460	2,500	2,460	2,500	3,000	2,500
1991-12-03	2,410	2,450	2,410	2,450	10,000	2,450
1991-12-02	2,400	2,440	2,400	2,400	21,000	2,400
1991-11-29	2,590	2,590	2,590	2,590	1,000	2,590
1991-11-28	2,600	2,600	2,600	2,600	7,000	2,600
1991-11-27	2,540	2,570	2,530	2,570	233,000	2,570
1991-11-26	2,480	2,570	2,480	2,570	207,000	2,570
1991-11-25	2,430	2,500	2,430	2,500	101,000	2,500
1991-11-22	2,430	2,430	2,400	2,430	91,000	2,430
1991-11-21	2,430	2,430	2,420	2,430	59,000	2,430
1991-11-20	2,460	2,460	2,430	2,430	121,000	2,430
1991-11-19	2,490	2,500	2,460	2,480	111,000	2,480
1991-11-18	2,490	2,500	2,400	2,500	34,000	2,500
1991-11-15	2,580	2,580	2,530	2,530	9,000	2,530
1991-11-14	2,560	2,580	2,540	2,540	27,000	2,540
1991-11-13	2,600	2,600	2,580	2,580	32,000	2,580
1991-11-12	2,650	2,650	2,630	2,640	21,000	2,640
1991-11-11	2,680	2,680	2,600	2,650	34,000	2,650
1991-11-08	2,690	2,690	2,680	2,680	30,000	2,680
1991-11-07	2,700	2,700	2,680	2,680	5,000	2,680
1991-11-06	2,710	2,740	2,690	2,710	99,000	2,710
1991-11-05	2,680	2,710	2,670	2,700	55,000	2,700
1991-11-01	2,690	2,690	2,660	2,670	62,000	2,670
1991-10-31	2,650	2,660	2,620	2,660	38,000	2,660
1991-10-30	2,620	2,620	2,620	2,620	24,000	2,620
1991-10-29	2,610	2,620	2,590	2,620	18,000	2,620
1991-10-28	2,580	2,580	2,570	2,570	18,000	2,570
1991-10-25	2,550	2,550	2,540	2,540	25,000	2,540
1991-10-24	2,560	2,570	2,550	2,560	11,000	2,560
1991-10-23	2,550	2,550	2,520	2,520	34,000	2,520
1991-10-22	2,550	2,570	2,550	2,550	56,000	2,550
1991-10-21	2,570	2,570	2,540	2,540	67,000	2,540
1991-10-18	2,550	2,550	2,550	2,550	45,000	2,550
1991-10-17	2,550	2,560	2,550	2,560	62,000	2,560
1991-10-16	2,570	2,610	2,560	2,560	10,000	2,560
1991-10-15	2,650	2,650	2,610	2,610	18,000	2,610
1991-10-14	2,600	2,630	2,600	2,630	18,000	2,630
1991-10-11	2,620	2,630	2,620	2,630	4,000	2,630
1991-10-09	2,660	2,660	2,620	2,630	69,000	2,630
1991-10-08	2,560	2,670	2,540	2,670	41,000	2,670
1991-10-07	2,550	2,560	2,550	2,560	13,000	2,560
1991-10-04	2,590	2,590	2,550	2,550	18,000	2,550
1991-10-03	2,550	2,620	2,550	2,550	38,000	2,550
1991-10-02	2,600	2,600	2,550	2,550	18,000	2,550
1991-10-01	2,570	2,580	2,530	2,540	29,000	2,540
1991-09-30	2,520	2,560	2,520	2,530	11,000	2,530
1991-09-27	2,630	2,670	2,580	2,580	41,000	2,580
1991-09-26	2,610	2,610	2,600	2,600	18,000	2,600
1991-09-25	2,570	2,600	2,570	2,600	44,000	2,600
1991-09-24	2,530	2,570	2,530	2,570	30,000	2,570
1991-09-20	2,520	2,540	2,520	2,540	40,000	2,540
1991-09-19	2,470	2,550	2,470	2,480	62,000	2,480
1991-09-18	2,380	2,480	2,370	2,450	154,000	2,450
1991-09-17	2,390	2,390	2,350	2,390	51,000	2,390
1991-09-13	2,370	2,370	2,320	2,360	94,000	2,360
1991-09-12	2,340	2,360	2,320	2,360	38,000	2,360
1991-09-11	2,330	2,370	2,330	2,350	44,000	2,350
1991-09-10	2,320	2,340	2,310	2,330	57,000	2,330
1991-09-09	2,450	2,450	2,430	2,440	25,000	2,440
1991-09-06	2,350	2,470	2,350	2,450	38,000	2,450
1991-09-04	2,350	2,350	2,350	2,350	6,000	2,350
1991-09-03	2,390	2,400	2,390	2,400	7,000	2,400
1991-09-02	2,380	2,400	2,350	2,400	113,000	2,400
1991-08-30	2,400	2,400	2,350	2,350	90,000	2,350
1991-08-29	2,390	2,400	2,390	2,400	6,000	2,400
1991-08-28	2,450	2,450	2,400	2,400	20,000	2,400
1991-08-27	2,360	2,450	2,360	2,450	53,000	2,450
1991-08-26	2,450	2,450	2,360	2,360	26,000	2,360
1991-08-23	2,460	2,480	2,420	2,460	16,000	2,460
1991-08-22	2,500	2,500	2,480	2,490	42,000	2,490
1991-08-21	2,350	2,450	2,350	2,410	65,000	2,410
1991-08-20	2,330	2,400	2,310	2,360	110,000	2,360
1991-08-19	2,410	2,410	2,360	2,360	182,000	2,360
1991-08-16	2,550	2,590	2,490	2,490	143,000	2,490
1991-08-15	2,690	2,690	2,590	2,590	68,000	2,590
1991-08-14	2,690	2,700	2,650	2,650	29,000	2,650
1991-08-13	2,690	2,700	2,680	2,700	35,000	2,700
1991-08-12	2,790	2,790	2,730	2,730	32,000	2,730
1991-08-09	2,740	2,790	2,730	2,790	42,000	2,790
1991-08-08	2,800	2,810	2,760	2,780	67,000	2,780
1991-08-07	2,850	2,850	2,810	2,810	37,000	2,810
1991-08-06	2,830	2,850	2,830	2,850	26,000	2,850
1991-08-05	2,840	2,890	2,840	2,880	352,000	2,880
1991-08-02	2,800	2,840	2,800	2,840	18,000	2,840
1991-08-01	2,890	2,890	2,830	2,830	18,000	2,830
1991-07-31	2,900	2,900	2,890	2,890	32,000	2,890
1991-07-30	2,890	2,910	2,860	2,900	113,000	2,900
1991-07-29	2,780	2,850	2,780	2,850	43,000	2,850
1991-07-26	2,800	2,840	2,800	2,820	35,000	2,820
1991-07-25	2,830	2,830	2,820	2,820	35,000	2,820
1991-07-24	2,780	2,840	2,780	2,840	33,000	2,840
1991-07-23	2,830	2,830	2,810	2,810	10,000	2,810
1991-07-22	2,860	2,860	2,850	2,850	35,000	2,850
1991-07-19	2,850	2,880	2,850	2,880	20,000	2,880
1991-07-18	2,890	2,890	2,880	2,880	9,000	2,880
1991-07-17	2,930	2,940	2,900	2,930	88,000	2,930
1991-07-16	2,950	2,960	2,940	2,940	87,000	2,940
1991-07-15	2,940	2,940	2,910	2,940	102,000	2,940
1991-07-12	2,850	2,940	2,850	2,940	177,000	2,940
1991-07-11	2,860	2,890	2,850	2,870	81,000	2,870
1991-07-10	2,820	2,860	2,800	2,860	55,000	2,860
1991-07-09	2,720	2,800	2,720	2,780	44,000	2,780
1991-07-08	2,830	2,830	2,750	2,760	40,000	2,760
1991-07-05	2,890	2,890	2,880	2,890	22,000	2,890
1991-07-04	2,900	2,900	2,850	2,890	29,000	2,890
1991-07-03	2,940	2,950	2,940	2,940	85,000	2,940
1991-07-02	2,980	2,990	2,970	2,990	49,000	2,990
1991-07-01	3,030	3,030	2,980	2,980	101,000	2,980
1991-06-28	3,030	3,030	2,960	2,980	57,000	2,980
1991-06-27	3,000	3,030	2,990	3,030	61,000	3,030
1991-06-26	3,050	3,050	3,000	3,000	45,000	3,000
1991-06-25	3,030	3,050	2,980	3,050	87,000	3,050
1991-06-24	3,090	3,100	3,050	3,080	189,000	3,080
1991-06-21	3,010	3,040	2,960	3,040	50,000	3,040
1991-06-20	3,000	3,010	2,950	3,010	80,000	3,010
1991-06-19	3,100	3,100	2,990	3,010	136,000	3,010
1991-06-18	3,140	3,150	3,130	3,130	41,000	3,130
1991-06-17	3,150	3,180	3,140	3,150	153,000	3,150
1991-06-14	3,160	3,160	3,100	3,160	411,000	3,160
1991-06-13	3,130	3,170	3,120	3,170	714,000	3,170
1991-06-12	3,060	3,130	3,010	3,110	581,000	3,110
1991-06-11	2,970	3,010	2,940	2,980	96,000	2,980
1991-06-10	3,080	3,080	3,020	3,020	142,000	3,020
1991-06-07	2,990	3,050	2,990	3,030	288,000	3,030
1991-06-06	2,950	2,990	2,950	2,950	97,000	2,950
1991-06-05	2,920	3,010	2,920	2,990	200,000	2,990
1991-06-04	2,900	2,950	2,900	2,950	56,000	2,950
1991-06-03	2,960	2,980	2,940	2,940	11,000	2,940
1991-05-31	2,960	3,000	2,900	2,920	107,000	2,920
1991-05-30	2,950	2,970	2,930	2,950	146,000	2,950
1991-05-29	2,910	2,980	2,900	2,980	84,000	2,980
1991-05-28	2,910	2,930	2,900	2,910	39,000	2,910
1991-05-27	2,970	2,970	2,910	2,950	61,000	2,950
1991-05-24	2,960	2,990	2,950	2,970	73,000	2,970
1991-05-23	2,940	2,990	2,940	2,960	82,000	2,960
1991-05-22	3,010	3,010	2,940	2,950	97,000	2,950
1991-05-21	2,990	3,040	2,950	3,000	202,000	3,000
1991-05-20	3,060	3,060	3,030	3,030	92,000	3,030
1991-05-17	3,030	3,090	3,000	3,080	331,000	3,080
1991-05-16	3,000	3,000	2,950	3,000	182,000	3,000
1991-05-15	3,000	3,020	2,970	3,020	126,000	3,020
1991-05-14	3,070	3,100	3,010	3,040	161,000	3,040
1991-05-13	3,080	3,130	3,060	3,120	149,000	3,120
1991-05-10	3,100	3,220	3,090	3,100	995,000	3,100
1991-05-09	2,940	3,060	2,940	3,060	260,000	3,060
1991-05-08	2,960	2,960	2,930	2,940	112,000	2,940
1991-05-07	3,020	3,020	2,980	2,980	57,000	2,980
1991-05-02	3,050	3,070	2,980	2,980	187,000	2,980
1991-05-01	2,910	3,040	2,900	3,000	423,000	3,000
1991-04-30	2,910	2,930	2,880	2,910	96,000	2,910
1991-04-26	2,940	2,950	2,900	2,910	116,000	2,910
1991-04-25	2,900	3,000	2,900	2,930	733,000	2,930
1991-04-24	2,900	2,930	2,890	2,930	215,000	2,930
1991-04-23	2,910	2,930	2,900	2,930	299,000	2,930
1991-04-22	2,880	2,950	2,880	2,920	274,000	2,920
1991-04-19	2,830	2,900	2,830	2,900	104,000	2,900
1991-04-18	2,870	2,870	2,830	2,830	74,000	2,830
1991-04-17	2,830	2,870	2,820	2,870	89,000	2,870
1991-04-16	2,860	2,860	2,830	2,830	159,000	2,830
1991-04-15	2,810	2,900	2,810	2,820	67,000	2,820
1991-04-12	2,830	2,860	2,820	2,850	131,000	2,850
1991-04-11	2,850	2,850	2,840	2,840	80,000	2,840
1991-04-10	2,800	2,850	2,800	2,850	135,000	2,850
1991-04-09	2,840	2,890	2,830	2,830	81,000	2,830
1991-04-08	2,930	2,930	2,900	2,900	142,000	2,900
1991-04-05	2,860	2,980	2,860	2,930	535,000	2,930
1991-04-04	2,840	2,850	2,830	2,850	67,000	2,850
1991-04-03	2,850	2,870	2,820	2,850	352,000	2,850
1991-04-02	2,790	2,830	2,780	2,820	334,000	2,820
1991-04-01	2,720	2,770	2,710	2,760	138,000	2,760
1991-03-29	2,720	2,730	2,700	2,720	160,000	2,720
1991-03-28	2,690	2,720	2,650	2,700	144,000	2,700
1991-03-27	2,690	2,700	2,660	2,660	48,000	2,660
1991-03-26	2,690	2,710	2,660	2,660	144,000	2,660
1991-03-25	2,850	2,940	2,850	2,920	191,000	2,654.55
1991-03-22	2,900	2,920	2,850	2,850	597,000	2,590.91
1991-03-20	2,930	2,930	2,900	2,900	115,000	2,636.36
1991-03-19	2,900	2,990	2,900	2,950	188,000	2,681.82
1991-03-18	2,950	2,950	2,930	2,930	51,000	2,663.64
1991-03-15	2,870	3,000	2,870	2,950	142,000	2,681.82
1991-03-14	2,860	2,900	2,850	2,870	76,000	2,609.09
1991-03-13	2,880	2,890	2,860	2,860	62,000	2,600
1991-03-12	2,830	2,900	2,830	2,900	99,000	2,636.36
1991-03-11	2,850	2,870	2,840	2,870	217,000	2,609.09
1991-03-08	2,850	2,850	2,840	2,850	51,000	2,590.91
1991-03-07	2,870	2,870	2,820	2,860	114,000	2,600
1991-03-06	2,750	2,840	2,750	2,840	146,000	2,581.82
1991-03-05	2,780	2,780	2,750	2,760	39,000	2,509.09
1991-03-04	2,780	2,780	2,770	2,780	64,000	2,527.27
1991-03-01	2,800	2,800	2,770	2,770	104,000	2,518.18
1991-02-28	2,870	2,870	2,780	2,780	74,000	2,527.27
1991-02-27	2,870	2,870	2,870	2,870	11,000	2,609.09
1991-02-26	2,830	2,890	2,830	2,890	78,000	2,627.27
1991-02-25	2,800	2,830	2,800	2,830	29,000	2,572.73
1991-02-22	2,770	2,890	2,770	2,800	142,000	2,545.45
1991-02-21	2,740	2,750	2,700	2,750	172,000	2,500
1991-02-20	2,870	2,870	2,770	2,770	116,000	2,518.18
1991-02-19	2,940	2,940	2,890	2,900	55,000	2,636.36
1991-02-18	2,970	2,970	2,900	2,940	66,000	2,672.73
1991-02-15	2,900	2,980	2,870	2,940	197,000	2,672.73
1991-02-14	2,790	2,940	2,790	2,930	262,000	2,663.64
1991-02-13	2,790	2,820	2,780	2,790	94,000	2,536.36
1991-02-12	2,780	2,800	2,770	2,800	109,000	2,545.45
1991-02-08	2,740	2,780	2,740	2,780	39,000	2,527.27
1991-02-07	2,780	2,820	2,780	2,800	11,000	2,545.45
1991-02-06	2,810	2,820	2,780	2,820	94,000	2,563.64
1991-02-05	2,600	2,770	2,600	2,740	107,000	2,490.91
1991-02-04	2,600	2,610	2,600	2,600	37,000	2,363.64
1991-02-01	2,580	2,600	2,580	2,600	20,000	2,363.64
1991-01-31	2,590	2,600	2,590	2,600	27,000	2,363.64
1991-01-30	2,610	2,610	2,580	2,580	73,000	2,345.45
1991-01-29	2,600	2,610	2,580	2,580	44,000	2,345.45
1991-01-28	2,610	2,610	2,590	2,590	18,000	2,354.55
1991-01-25	2,650	2,650	2,600	2,600	48,000	2,363.64
1991-01-24	2,610	2,650	2,610	2,650	112,000	2,409.09
1991-01-23	2,610	2,610	2,550	2,600	64,000	2,363.64
1991-01-22	2,610	2,650	2,590	2,610	27,000	2,372.73
1991-01-21	2,700	2,700	2,610	2,610	25,000	2,372.73
1991-01-18	2,650	2,700	2,600	2,700	165,000	2,454.55
1991-01-17	2,550	2,630	2,550	2,610	87,000	2,372.73
1991-01-16	2,550	2,570	2,550	2,570	42,000	2,336.36
1991-01-14	2,550	2,550	2,550	2,550	5,000	2,318.18
1991-01-11	2,560	2,600	2,550	2,590	48,000	2,354.55
1991-01-10	2,600	2,620	2,570	2,580	41,000	2,345.45
1991-01-09	2,690	2,690	2,650	2,670	28,000	2,427.27
1991-01-08	2,690	2,730	2,690	2,730	96,000	2,481.82
1991-01-07	2,850	2,850	2,800	2,850	39,000	2,590.91
1991-01-04	2,850	2,850	2,820	2,820	8,000	2,563.64

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