1969 高砂熱学工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3060060655856058,000560
1999-12-2963063061661627,000616
1999-12-2864064061561886,000618
1999-12-2761161160061057,000610
1999-12-24596610596600102,000600
1999-12-2256159855559059,000590
1999-12-2154957054955583,000555
1999-12-20540550520539231,000539
1999-12-1754054051052087,000520
1999-12-16560560540540132,000540
1999-12-15590590562562120,000562
1999-12-1458058056757087,000570
1999-12-13594594580585129,000585
1999-12-10595606590593335,000593
1999-12-09616616595600150,000600
1999-12-0862562661461596,000615
1999-12-0764064162562965,000629
1999-12-06660670645650146,000650
1999-12-0367767765667073,000670
1999-12-0266966965566785,000667
1999-12-01680680668668117,000668
1999-11-3070070068168160,000681
1999-11-2974574568068052,000680
1999-11-26760780747760101,000760
1999-11-2571071769769748,000697
1999-11-2473973971572537,000725
1999-11-2275675674074060,000740
1999-11-1974775674675647,000756
1999-11-18756764740746149,000746
1999-11-17772772739756121,000756
1999-11-1677078075077280,000772
1999-11-1579079076077936,000779
1999-11-1278278377077044,000770
1999-11-1180780779179125,000791
1999-11-1082783081481534,000815
1999-11-0981082079980941,000809
1999-11-0883083081081049,000810
1999-11-0584884883083263,000832
1999-11-0481685381685131,000851
1999-11-0282084082082046,000820
1999-11-0183984082083033,000830
1999-10-2982783982583938,000839
1999-10-2886686681381750,000817
1999-10-2780580880580614,000806
1999-10-26810835810835106,000835
1999-10-25840840801802108,000802
1999-10-2280584080184042,000840
1999-10-2182582582082090,000820
1999-10-20830831825831173,000831
1999-10-1982083081183079,000830
1999-10-1881982181081967,000819
1999-10-1584084081981997,000819
1999-10-1482086081982050,000820
1999-10-1383583581982069,000820
1999-10-1285285584484472,000844
1999-10-0885685685285225,000852
1999-10-0787187286186569,000865
1999-10-0688088187087149,000871
1999-10-0588489188488938,000889
1999-10-0490090089689860,000898
1999-10-0190690690090067,000900
1999-09-30896932896925173,000925
1999-09-2989189188188629,000886
1999-09-2894894887089867,000898
1999-09-27861865860861138,000861
1999-09-2488588586186178,000861
1999-09-2291691689089175,000891
1999-09-2194694691992055,000920
1999-09-2097397391591622,000916
1999-09-17913913890903122,000903
1999-09-1689089087087363,000873
1999-09-1489790089189962,000899
1999-09-1390190189889943,000899
1999-09-10940940891897108,000897
1999-09-0993093092192525,000925
1999-09-0894194791693017,000930
1999-09-0796196694894835,000948
1999-09-0696596595095130,000951
1999-09-0399099098098037,000980
1999-09-0299999999699616,000996
1999-09-011,0001,00099699961,000999
1999-08-3199099398798714,000987
1999-08-301,0111,0131,0001,0007,0001,000
1999-08-271,0651,0651,0091,00929,0001,009
1999-08-261,0401,0501,0301,03153,0001,031
1999-08-251,0431,0451,0341,04545,0001,045
1999-08-241,0451,0601,0451,04552,0001,045
1999-08-239871,0459871,04530,0001,045
1999-08-201,0241,0249951,00023,0001,000
1999-08-191,0001,00098699925,000999
1999-08-181,0461,0461,0071,01044,0001,010
1999-08-179881,00898698692,000986
1999-08-1699999998498566,000985
1999-08-1399899898498440,000984
1999-08-1299799798198868,000988
1999-08-111,0081,0089981,00822,0001,008
1999-08-101,0411,0411,0081,0083,0001,008
1999-08-099811,0419811,0415,0001,041
1999-08-061,0211,0231,0001,02115,0001,021
1999-08-051,0581,0581,0201,02012,0001,020
1999-08-041,0551,0621,0351,05943,0001,059
1999-08-031,1001,1001,0201,08537,0001,085
1999-08-021,0981,0981,0551,08525,0001,085
1999-07-301,1161,1161,0961,09930,0001,099
1999-07-291,0861,0871,0661,0874,0001,087
1999-07-281,1201,1201,0821,11672,0001,116
1999-07-271,0601,0831,0601,08032,0001,080
1999-07-261,0651,0651,0601,06026,0001,060
1999-07-231,0741,0741,0621,06227,0001,062
1999-07-221,1601,1601,0651,07421,0001,074
1999-07-211,1131,1131,0861,10019,0001,100
1999-07-191,1121,1191,1111,11337,0001,113
1999-07-161,1501,1521,1301,13018,0001,130
1999-07-151,2071,2071,1401,15433,0001,154
1999-07-141,1501,1521,1371,14791,0001,147
1999-07-131,1601,1611,1501,15032,0001,150
1999-07-121,1801,1971,1731,18032,0001,180
1999-07-091,1691,1791,1691,17394,0001,173
1999-07-081,1831,1931,1731,17312,0001,173
1999-07-071,1601,1651,1601,16320,0001,163
1999-07-061,1641,1801,1601,16040,0001,160
1999-07-051,1631,1631,1571,16317,0001,163
1999-07-021,1621,1761,1551,17538,0001,175
1999-07-011,1561,2371,1561,18021,0001,180
1999-06-301,1831,1831,1561,15640,0001,156
1999-06-291,1911,1981,1811,18119,0001,181
1999-06-281,2701,2701,2111,21127,0001,211
1999-06-251,1701,2211,1701,20960,0001,209
1999-06-241,1821,1821,1721,17225,0001,172
1999-06-231,1951,2191,1801,18231,0001,182
1999-06-221,2071,2071,1951,20657,0001,206
1999-06-211,2171,2191,2061,20632,0001,206
1999-06-181,2001,2221,1991,20465,0001,204
1999-06-171,2051,2081,2001,20048,0001,200
1999-06-161,2221,2221,2051,20522,0001,205
1999-06-151,2401,2401,2031,21046,0001,210
1999-06-141,2051,2351,2001,22059,0001,220
1999-06-111,2301,2501,2151,215169,0001,215
1999-06-101,2211,3001,2211,30087,0001,300
1999-06-091,1711,2201,1711,22090,0001,220
1999-06-081,1591,1891,1591,18589,0001,185
1999-06-071,1441,1661,1441,16646,0001,166
1999-06-041,1501,1501,1401,14744,0001,147
1999-06-031,1501,1671,1411,15469,0001,154
1999-06-021,1301,1501,1201,15036,0001,150
1999-06-011,1061,1171,1061,11582,0001,115
1999-05-311,1011,1051,1011,1054,0001,105
1999-05-281,1181,1251,1001,116158,0001,116
1999-05-271,0821,0981,0821,09812,0001,098
1999-05-261,0951,0951,0801,08121,0001,081
1999-05-251,0601,1001,0601,09035,0001,090
1999-05-241,0391,0801,0391,06029,0001,060
1999-05-211,0601,0601,0221,03985,0001,039
1999-05-201,0701,0701,0601,070165,0001,070
1999-05-191,0881,0881,0701,07054,0001,070
1999-05-181,1201,1201,0891,10866,0001,108
1999-05-171,1201,1211,1101,120113,0001,120
1999-05-141,1101,1201,1101,12043,0001,120
1999-05-131,1141,1151,0811,100120,0001,100
1999-05-121,0701,1001,0701,10073,0001,100
1999-05-111,0601,0601,0501,050115,0001,050
1999-05-101,1151,1151,0601,060103,0001,060
1999-05-071,0601,0731,0601,06740,0001,067
1999-05-061,0701,0901,0601,06041,0001,060
1999-04-301,0541,0701,0511,06042,0001,060
1999-04-281,0501,0551,0401,055115,0001,055
1999-04-271,0451,0451,0251,03187,0001,031
1999-04-261,0391,0451,0391,04530,0001,045
1999-04-231,0411,0501,0351,03566,0001,035
1999-04-221,0411,0421,0411,04218,0001,042
1999-04-211,0581,0581,0511,0514,0001,051
1999-04-201,0911,0951,0551,08898,0001,088
1999-04-191,0711,0851,0681,07137,0001,071
1999-04-161,0911,0981,0711,07149,0001,071
1999-04-151,1111,1281,0651,07133,0001,071
1999-04-141,0441,0521,0401,05217,0001,052
1999-04-131,0651,0651,0401,04016,0001,040
1999-04-121,0761,0761,0651,0748,0001,074
1999-04-091,0911,0951,0361,06593,0001,065
1999-04-081,1201,1201,1201,1205,0001,120
1999-04-071,1301,1301,1201,12019,0001,120
1999-04-061,1101,1501,1101,15023,0001,150
1999-04-051,0901,1101,0901,10025,0001,100
1999-04-021,1101,1101,0691,09031,0001,090
1999-04-011,1501,1501,1151,11539,0001,115
1999-03-311,0901,1301,0851,13056,0001,130
1999-03-301,0651,0651,0641,06413,0001,064
1999-03-291,0901,0901,0651,06513,0001,065
1999-03-261,1091,1101,0871,09158,0001,091
1999-03-251,0511,0951,0401,040112,0001,040
1999-03-241,0501,0521,0311,031349,0001,031
1999-03-231,0701,0701,0101,010115,0001,010
1999-03-191,0291,0401,0061,010176,0001,010
1999-03-181,0181,0201,0091,01064,0001,010
1999-03-179921,0199921,019118,0001,019
1999-03-16970995965992185,000992
1999-03-1595097595097369,000973
1999-03-12945953935953200,000953
1999-03-1195996095095056,000950
1999-03-1093196093196093,000960
1999-03-0993393391092159,000921
1999-03-0895097890390364,000903
1999-03-0590096089595070,000950
1999-03-0489589689489556,000895
1999-03-0390590589589824,000898
1999-03-0290090189589562,000895
1999-03-0194094093093010,000930
1999-02-2695095093093037,000930
1999-02-2591793791793253,000932
1999-02-2491891891691763,000917
1999-02-23889918889908111,000908
1999-02-2290191088089553,000895
1999-02-1991391390090036,000900
1999-02-1892592591491422,000914
1999-02-1791294091292561,000925
1999-02-1691091190890834,000908
1999-02-1591491490290840,000908
1999-02-1290991290090485,000904
1999-02-1092392391291213,000912
1999-02-0997097093493432,000934
1999-02-089759759709704,000970
1999-02-0597297596697521,000975
1999-02-049789889759889,000988
1999-02-0398998998798812,000988
1999-02-029901,00798998934,000989
1999-02-0198999098398916,000989
1999-01-2998599596599096,000990
1999-01-281,0001,00098698649,000986
1999-01-271,0191,0191,0001,000219,0001,000
1999-01-261,0041,0201,0031,020115,0001,020
1999-01-251,0161,0161,0051,00513,0001,005
1999-01-221,0201,0201,0201,0205,0001,020
1999-01-219961,0099961,00918,0001,009
1999-01-201,0041,0049859869,000986
1999-01-191,0111,0291,0001,000104,0001,000
1999-01-181,0101,0201,0101,01027,0001,010
1999-01-149891,0099891,00592,0001,005
1999-01-1397698497698426,000984
1999-01-1295898095896648,000966
1999-01-11950960949958122,000958
1999-01-0895095094594567,000945
1999-01-0794094994094529,000945
1999-01-0693593793593561,000935
1999-01-0593893893093552,000935
1999-01-0496096092192210,000922

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