1969 高砂熱学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 810 | 810 | 800 | 810 | 9,000 | 810 |
| 2000-12-28 | 819 | 819 | 790 | 810 | 42,000 | 810 |
| 2000-12-27 | 776 | 800 | 775 | 799 | 15,000 | 799 |
| 2000-12-26 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 2000-12-25 | 800 | 801 | 780 | 800 | 29,000 | 800 |
| 2000-12-22 | 725 | 750 | 725 | 750 | 19,000 | 750 |
| 2000-12-21 | 770 | 777 | 750 | 765 | 78,000 | 765 |
| 2000-12-20 | 817 | 817 | 771 | 771 | 89,000 | 771 |
| 2000-12-19 | 795 | 805 | 795 | 797 | 26,000 | 797 |
| 2000-12-18 | 800 | 800 | 795 | 796 | 21,000 | 796 |
| 2000-12-15 | 832 | 832 | 800 | 809 | 60,000 | 809 |
| 2000-12-14 | 821 | 825 | 821 | 822 | 11,000 | 822 |
| 2000-12-13 | 830 | 830 | 816 | 820 | 7,000 | 820 |
| 2000-12-12 | 830 | 835 | 830 | 830 | 14,000 | 830 |
| 2000-12-11 | 815 | 830 | 810 | 820 | 35,000 | 820 |
| 2000-12-08 | 840 | 840 | 825 | 825 | 156,000 | 825 |
| 2000-12-07 | 800 | 810 | 800 | 810 | 20,000 | 810 |
| 2000-12-06 | 800 | 809 | 800 | 801 | 21,000 | 801 |
| 2000-12-05 | 810 | 815 | 800 | 800 | 34,000 | 800 |
| 2000-12-04 | 831 | 835 | 830 | 830 | 97,000 | 830 |
| 2000-12-01 | 830 | 834 | 825 | 831 | 86,000 | 831 |
| 2000-11-30 | 795 | 830 | 795 | 829 | 21,000 | 829 |
| 2000-11-29 | 810 | 811 | 790 | 800 | 36,000 | 800 |
| 2000-11-28 | 810 | 810 | 800 | 810 | 85,000 | 810 |
| 2000-11-27 | 800 | 809 | 790 | 804 | 51,000 | 804 |
| 2000-11-24 | 811 | 811 | 800 | 803 | 35,000 | 803 |
| 2000-11-22 | 830 | 837 | 830 | 837 | 110,000 | 837 |
| 2000-11-21 | 804 | 830 | 804 | 830 | 116,000 | 830 |
| 2000-11-20 | 813 | 814 | 800 | 814 | 33,000 | 814 |
| 2000-11-17 | 805 | 806 | 800 | 800 | 76,000 | 800 |
| 2000-11-16 | 801 | 806 | 800 | 805 | 71,000 | 805 |
| 2000-11-15 | 814 | 814 | 794 | 800 | 58,000 | 800 |
| 2000-11-14 | 771 | 787 | 771 | 787 | 20,000 | 787 |
| 2000-11-13 | 794 | 794 | 779 | 789 | 30,000 | 789 |
| 2000-11-10 | 784 | 785 | 776 | 784 | 19,000 | 784 |
| 2000-11-09 | 785 | 790 | 784 | 785 | 22,000 | 785 |
| 2000-11-08 | 783 | 791 | 783 | 790 | 32,000 | 790 |
| 2000-11-07 | 810 | 810 | 800 | 800 | 20,000 | 800 |
| 2000-11-06 | 787 | 810 | 787 | 809 | 59,000 | 809 |
| 2000-11-02 | 770 | 787 | 770 | 787 | 7,000 | 787 |
| 2000-11-01 | 770 | 778 | 770 | 778 | 30,000 | 778 |
| 2000-10-31 | 773 | 780 | 773 | 778 | 20,000 | 778 |
| 2000-10-30 | 784 | 787 | 780 | 787 | 31,000 | 787 |
| 2000-10-27 | 800 | 800 | 785 | 785 | 86,000 | 785 |
| 2000-10-26 | 745 | 800 | 745 | 790 | 51,000 | 790 |
| 2000-10-25 | 755 | 758 | 746 | 746 | 14,000 | 746 |
| 2000-10-24 | 770 | 770 | 755 | 755 | 17,000 | 755 |
| 2000-10-23 | 784 | 791 | 771 | 771 | 54,000 | 771 |
| 2000-10-20 | 789 | 791 | 784 | 784 | 54,000 | 784 |
| 2000-10-19 | 791 | 800 | 786 | 799 | 375,000 | 799 |
| 2000-10-18 | 788 | 797 | 783 | 796 | 205,000 | 796 |
| 2000-10-17 | 817 | 818 | 796 | 798 | 18,000 | 798 |
| 2000-10-16 | 802 | 820 | 802 | 818 | 61,000 | 818 |
| 2000-10-13 | 810 | 810 | 796 | 802 | 170,000 | 802 |
| 2000-10-12 | 781 | 781 | 775 | 780 | 24,000 | 780 |
| 2000-10-11 | 781 | 789 | 780 | 789 | 16,000 | 789 |
| 2000-10-10 | 780 | 781 | 779 | 781 | 7,000 | 781 |
| 2000-10-06 | 791 | 799 | 782 | 785 | 41,000 | 785 |
| 2000-10-05 | 800 | 810 | 781 | 791 | 10,000 | 791 |
| 2000-10-04 | 820 | 827 | 801 | 810 | 26,000 | 810 |
| 2000-10-03 | 830 | 830 | 821 | 830 | 36,000 | 830 |
| 2000-10-02 | 789 | 839 | 789 | 830 | 127,000 | 830 |
| 2000-09-29 | 785 | 800 | 785 | 789 | 63,000 | 789 |
| 2000-09-28 | 791 | 791 | 762 | 779 | 66,000 | 779 |
| 2000-09-27 | 770 | 783 | 770 | 781 | 38,000 | 781 |
| 2000-09-26 | 799 | 801 | 794 | 795 | 38,000 | 795 |
| 2000-09-25 | 804 | 824 | 804 | 805 | 18,000 | 805 |
| 2000-09-22 | 770 | 788 | 770 | 787 | 12,000 | 787 |
| 2000-09-21 | 798 | 830 | 798 | 830 | 102,000 | 830 |
| 2000-09-20 | 772 | 820 | 772 | 818 | 280,000 | 818 |
| 2000-09-19 | 750 | 770 | 740 | 770 | 47,000 | 770 |
| 2000-09-18 | 750 | 752 | 749 | 750 | 65,000 | 750 |
| 2000-09-14 | 766 | 766 | 744 | 751 | 104,000 | 751 |
| 2000-09-13 | 736 | 736 | 715 | 716 | 22,000 | 716 |
| 2000-09-12 | 711 | 715 | 705 | 706 | 52,000 | 706 |
| 2000-09-11 | 741 | 741 | 700 | 710 | 56,000 | 710 |
| 2000-09-08 | 752 | 760 | 740 | 741 | 134,000 | 741 |
| 2000-09-07 | 761 | 761 | 741 | 753 | 23,000 | 753 |
| 2000-09-06 | 799 | 799 | 754 | 761 | 24,000 | 761 |
| 2000-09-05 | 783 | 807 | 770 | 807 | 31,000 | 807 |
| 2000-09-04 | 798 | 800 | 783 | 783 | 95,000 | 783 |
| 2000-09-01 | 855 | 855 | 770 | 788 | 99,000 | 788 |
| 2000-08-31 | 877 | 880 | 860 | 868 | 68,000 | 868 |
| 2000-08-30 | 876 | 880 | 870 | 877 | 129,000 | 877 |
| 2000-08-29 | 876 | 879 | 865 | 876 | 165,000 | 876 |
| 2000-08-28 | 856 | 880 | 855 | 876 | 303,000 | 876 |
| 2000-08-25 | 855 | 856 | 845 | 855 | 53,000 | 855 |
| 2000-08-24 | 836 | 858 | 836 | 855 | 38,000 | 855 |
| 2000-08-23 | 870 | 870 | 836 | 836 | 29,000 | 836 |
| 2000-08-22 | 858 | 870 | 858 | 870 | 75,000 | 870 |
| 2000-08-21 | 865 | 865 | 841 | 841 | 34,000 | 841 |
| 2000-08-18 | 840 | 855 | 838 | 855 | 131,000 | 855 |
| 2000-08-17 | 850 | 850 | 835 | 839 | 38,000 | 839 |
| 2000-08-16 | 846 | 846 | 836 | 840 | 74,000 | 840 |
| 2000-08-15 | 820 | 839 | 820 | 836 | 94,000 | 836 |
| 2000-08-14 | 813 | 818 | 809 | 810 | 43,000 | 810 |
| 2000-08-11 | 781 | 819 | 781 | 814 | 73,000 | 814 |
| 2000-08-10 | 793 | 793 | 775 | 780 | 80,000 | 780 |
| 2000-08-09 | 805 | 805 | 785 | 800 | 13,000 | 800 |
| 2000-08-08 | 784 | 806 | 783 | 806 | 118,000 | 806 |
| 2000-08-07 | 768 | 784 | 768 | 784 | 17,000 | 784 |
| 2000-08-04 | 770 | 800 | 768 | 785 | 86,000 | 785 |
| 2000-08-03 | 781 | 781 | 733 | 750 | 48,000 | 750 |
| 2000-08-02 | 783 | 783 | 765 | 771 | 35,000 | 771 |
| 2000-08-01 | 780 | 783 | 777 | 783 | 59,000 | 783 |
| 2000-07-31 | 807 | 807 | 770 | 786 | 107,000 | 786 |
| 2000-07-28 | 877 | 877 | 821 | 828 | 91,000 | 828 |
| 2000-07-27 | 808 | 885 | 808 | 875 | 463,000 | 875 |
| 2000-07-26 | 791 | 818 | 785 | 818 | 209,000 | 818 |
| 2000-07-25 | 811 | 817 | 808 | 811 | 129,000 | 811 |
| 2000-07-24 | 852 | 852 | 820 | 826 | 192,000 | 826 |
| 2000-07-21 | 845 | 860 | 843 | 860 | 175,000 | 860 |
| 2000-07-19 | 850 | 850 | 836 | 845 | 202,000 | 845 |
| 2000-07-18 | 864 | 868 | 852 | 853 | 316,000 | 853 |
| 2000-07-17 | 860 | 890 | 860 | 874 | 359,000 | 874 |
| 2000-07-14 | 840 | 887 | 840 | 870 | 447,000 | 870 |
| 2000-07-13 | 847 | 847 | 801 | 830 | 578,000 | 830 |
| 2000-07-12 | 800 | 870 | 791 | 850 | 689,000 | 850 |
| 2000-07-11 | 784 | 790 | 780 | 790 | 350,000 | 790 |
| 2000-07-10 | 789 | 814 | 786 | 790 | 144,000 | 790 |
| 2000-07-07 | 809 | 810 | 775 | 790 | 97,000 | 790 |
| 2000-07-06 | 819 | 821 | 814 | 818 | 92,000 | 818 |
| 2000-07-05 | 840 | 845 | 810 | 820 | 107,000 | 820 |
| 2000-07-04 | 814 | 860 | 808 | 850 | 524,000 | 850 |
| 2000-07-03 | 765 | 810 | 765 | 810 | 169,000 | 810 |
| 2000-06-30 | 758 | 775 | 756 | 773 | 229,000 | 773 |
| 2000-06-29 | 750 | 760 | 746 | 753 | 95,000 | 753 |
| 2000-06-28 | 769 | 770 | 750 | 750 | 141,000 | 750 |
| 2000-06-27 | 744 | 760 | 744 | 760 | 142,000 | 760 |
| 2000-06-26 | 730 | 749 | 730 | 744 | 41,000 | 744 |
| 2000-06-23 | 725 | 751 | 725 | 730 | 143,000 | 730 |
| 2000-06-22 | 710 | 780 | 710 | 755 | 267,000 | 755 |
| 2000-06-21 | 682 | 714 | 680 | 714 | 165,000 | 714 |
| 2000-06-20 | 675 | 681 | 675 | 681 | 66,000 | 681 |
| 2000-06-19 | 682 | 684 | 672 | 681 | 55,000 | 681 |
| 2000-06-16 | 680 | 690 | 679 | 681 | 161,000 | 681 |
| 2000-06-15 | 655 | 657 | 650 | 652 | 95,000 | 652 |
| 2000-06-14 | 660 | 666 | 640 | 642 | 59,000 | 642 |
| 2000-06-13 | 650 | 650 | 640 | 650 | 146,000 | 650 |
| 2000-06-12 | 625 | 645 | 618 | 645 | 157,000 | 645 |
| 2000-06-09 | 576 | 607 | 576 | 607 | 61,000 | 607 |
| 2000-06-08 | 608 | 608 | 576 | 576 | 19,000 | 576 |
| 2000-06-07 | 588 | 609 | 588 | 608 | 47,000 | 608 |
| 2000-06-06 | 585 | 588 | 580 | 588 | 11,000 | 588 |
| 2000-06-05 | 589 | 590 | 578 | 590 | 14,000 | 590 |
| 2000-06-02 | 609 | 609 | 585 | 585 | 21,000 | 585 |
| 2000-06-01 | 591 | 592 | 561 | 580 | 47,000 | 580 |
| 2000-05-31 | 610 | 610 | 598 | 598 | 35,000 | 598 |
| 2000-05-30 | 600 | 613 | 600 | 600 | 33,000 | 600 |
| 2000-05-29 | 599 | 599 | 589 | 599 | 42,000 | 599 |
| 2000-05-26 | 608 | 608 | 595 | 599 | 54,000 | 599 |
| 2000-05-25 | 600 | 600 | 590 | 593 | 70,000 | 593 |
| 2000-05-24 | 616 | 616 | 590 | 598 | 40,000 | 598 |
| 2000-05-23 | 600 | 610 | 599 | 610 | 29,000 | 610 |
| 2000-05-22 | 600 | 620 | 600 | 605 | 19,000 | 605 |
| 2000-05-19 | 560 | 609 | 560 | 609 | 70,000 | 609 |
| 2000-05-18 | 611 | 611 | 610 | 610 | 15,000 | 610 |
| 2000-05-17 | 622 | 622 | 606 | 610 | 13,000 | 610 |
| 2000-05-16 | 609 | 621 | 605 | 611 | 55,000 | 611 |
| 2000-05-15 | 640 | 640 | 635 | 640 | 39,000 | 640 |
| 2000-05-12 | 636 | 640 | 635 | 637 | 34,000 | 637 |
| 2000-05-11 | 630 | 638 | 630 | 636 | 19,000 | 636 |
| 2000-05-10 | 638 | 640 | 631 | 639 | 184,000 | 639 |
| 2000-05-09 | 625 | 628 | 625 | 628 | 83,000 | 628 |
| 2000-05-08 | 630 | 630 | 625 | 625 | 71,000 | 625 |
| 2000-05-02 | 629 | 630 | 625 | 630 | 59,000 | 630 |
| 2000-05-01 | 615 | 629 | 614 | 629 | 64,000 | 629 |
| 2000-04-28 | 636 | 637 | 615 | 616 | 74,000 | 616 |
| 2000-04-27 | 610 | 623 | 610 | 615 | 27,000 | 615 |
| 2000-04-26 | 610 | 620 | 606 | 620 | 51,000 | 620 |
| 2000-04-25 | 597 | 610 | 597 | 610 | 17,000 | 610 |
| 2000-04-24 | 620 | 620 | 601 | 603 | 20,000 | 603 |
| 2000-04-21 | 620 | 624 | 620 | 620 | 22,000 | 620 |
| 2000-04-20 | 628 | 643 | 626 | 643 | 96,000 | 643 |
| 2000-04-19 | 623 | 640 | 615 | 629 | 41,000 | 629 |
| 2000-04-18 | 595 | 620 | 581 | 620 | 46,000 | 620 |
| 2000-04-17 | 600 | 600 | 550 | 554 | 107,000 | 554 |
| 2000-04-14 | 625 | 625 | 620 | 620 | 102,000 | 620 |
| 2000-04-13 | 630 | 640 | 620 | 624 | 111,000 | 624 |
| 2000-04-12 | 624 | 635 | 624 | 630 | 53,000 | 630 |
| 2000-04-11 | 629 | 630 | 620 | 625 | 80,000 | 625 |
| 2000-04-10 | 621 | 626 | 620 | 620 | 15,000 | 620 |
| 2000-04-07 | 620 | 627 | 620 | 621 | 26,000 | 621 |
| 2000-04-06 | 600 | 618 | 599 | 618 | 64,000 | 618 |
| 2000-04-05 | 611 | 620 | 605 | 620 | 59,000 | 620 |
| 2000-04-04 | 600 | 615 | 600 | 611 | 74,000 | 611 |
| 2000-04-03 | 591 | 598 | 582 | 598 | 21,000 | 598 |
| 2000-03-31 | 571 | 580 | 571 | 571 | 8,000 | 571 |
| 2000-03-30 | 580 | 610 | 560 | 569 | 62,000 | 569 |
| 2000-03-29 | 582 | 585 | 563 | 580 | 33,000 | 580 |
| 2000-03-28 | 635 | 635 | 590 | 599 | 105,000 | 599 |
| 2000-03-27 | 551 | 650 | 551 | 635 | 211,000 | 635 |
| 2000-03-24 | 505 | 555 | 505 | 550 | 181,000 | 550 |
| 2000-03-23 | 522 | 537 | 500 | 537 | 89,000 | 537 |
| 2000-03-22 | 503 | 510 | 455 | 457 | 155,000 | 457 |
| 2000-03-21 | 530 | 530 | 500 | 513 | 153,000 | 513 |
| 2000-03-17 | 539 | 548 | 530 | 530 | 87,000 | 530 |
| 2000-03-16 | 527 | 540 | 527 | 538 | 76,000 | 538 |
| 2000-03-15 | 540 | 540 | 525 | 527 | 49,000 | 527 |
| 2000-03-14 | 510 | 514 | 503 | 514 | 98,000 | 514 |
| 2000-03-13 | 510 | 510 | 500 | 510 | 131,000 | 510 |
| 2000-03-10 | 506 | 515 | 506 | 513 | 154,000 | 513 |
| 2000-03-09 | 501 | 525 | 500 | 514 | 98,000 | 514 |
| 2000-03-08 | 510 | 512 | 505 | 505 | 23,000 | 505 |
| 2000-03-07 | 510 | 520 | 510 | 518 | 41,000 | 518 |
| 2000-03-06 | 520 | 531 | 515 | 515 | 53,000 | 515 |
| 2000-03-03 | 523 | 526 | 520 | 520 | 53,000 | 520 |
| 2000-03-02 | 510 | 524 | 510 | 523 | 58,000 | 523 |
| 2000-03-01 | 510 | 520 | 506 | 512 | 90,000 | 512 |
| 2000-02-29 | 485 | 499 | 483 | 490 | 52,000 | 490 |
| 2000-02-28 | 478 | 500 | 477 | 480 | 134,000 | 480 |
| 2000-02-25 | 465 | 473 | 463 | 473 | 69,000 | 473 |
| 2000-02-24 | 446 | 462 | 446 | 462 | 179,000 | 462 |
| 2000-02-23 | 440 | 441 | 430 | 441 | 266,000 | 441 |
| 2000-02-22 | 450 | 451 | 434 | 441 | 203,000 | 441 |
| 2000-02-21 | 471 | 471 | 450 | 452 | 166,000 | 452 |
| 2000-02-18 | 501 | 501 | 471 | 471 | 240,000 | 471 |
| 2000-02-17 | 510 | 514 | 503 | 505 | 135,000 | 505 |
| 2000-02-16 | 520 | 520 | 502 | 514 | 242,000 | 514 |
| 2000-02-15 | 556 | 556 | 511 | 511 | 98,000 | 511 |
| 2000-02-14 | 570 | 570 | 549 | 549 | 57,000 | 549 |
| 2000-02-10 | 600 | 600 | 570 | 570 | 32,000 | 570 |
| 2000-02-09 | 593 | 605 | 590 | 605 | 32,000 | 605 |
| 2000-02-08 | 623 | 623 | 590 | 590 | 37,000 | 590 |
| 2000-02-07 | 630 | 630 | 621 | 623 | 43,000 | 623 |
| 2000-02-04 | 632 | 642 | 631 | 633 | 25,000 | 633 |
| 2000-02-03 | 631 | 644 | 630 | 631 | 19,000 | 631 |
| 2000-02-02 | 655 | 655 | 630 | 630 | 25,000 | 630 |
| 2000-02-01 | 660 | 660 | 631 | 652 | 14,000 | 652 |
| 2000-01-31 | 631 | 655 | 631 | 655 | 19,000 | 655 |
| 2000-01-28 | 665 | 665 | 631 | 631 | 75,000 | 631 |
| 2000-01-27 | 669 | 669 | 650 | 665 | 23,000 | 665 |
| 2000-01-26 | 660 | 670 | 658 | 670 | 64,000 | 670 |
| 2000-01-25 | 651 | 656 | 640 | 656 | 50,000 | 656 |
| 2000-01-24 | 648 | 651 | 640 | 650 | 60,000 | 650 |
| 2000-01-21 | 635 | 648 | 635 | 648 | 19,000 | 648 |
| 2000-01-20 | 645 | 650 | 621 | 640 | 15,000 | 640 |
| 2000-01-19 | 650 | 650 | 647 | 650 | 39,000 | 650 |
| 2000-01-18 | 650 | 670 | 646 | 656 | 55,000 | 656 |
| 2000-01-17 | 610 | 640 | 610 | 640 | 22,000 | 640 |
| 2000-01-14 | 643 | 643 | 600 | 600 | 47,000 | 600 |
| 2000-01-13 | 605 | 605 | 600 | 600 | 23,000 | 600 |
| 2000-01-12 | 605 | 619 | 600 | 600 | 29,000 | 600 |
| 2000-01-11 | 612 | 627 | 612 | 612 | 47,000 | 612 |
| 2000-01-07 | 572 | 610 | 572 | 610 | 40,000 | 610 |
| 2000-01-06 | 621 | 621 | 577 | 582 | 29,000 | 582 |
| 2000-01-05 | 617 | 619 | 587 | 619 | 40,000 | 619 |
| 2000-01-04 | 574 | 600 | 574 | 599 | 6,000 | 599 |
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
