1969 高砂熱学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 635 | 640 | 634 | 640 | 58,000 | 640 |
| 2001-12-27 | 616 | 635 | 611 | 635 | 17,000 | 635 |
| 2001-12-26 | 622 | 623 | 606 | 617 | 26,000 | 617 |
| 2001-12-25 | 623 | 643 | 605 | 629 | 20,000 | 629 |
| 2001-12-21 | 615 | 624 | 615 | 623 | 34,000 | 623 |
| 2001-12-20 | 637 | 637 | 614 | 625 | 97,000 | 625 |
| 2001-12-19 | 594 | 594 | 583 | 587 | 30,000 | 587 |
| 2001-12-18 | 605 | 610 | 595 | 595 | 79,000 | 595 |
| 2001-12-17 | 628 | 629 | 600 | 600 | 45,000 | 600 |
| 2001-12-14 | 650 | 650 | 628 | 628 | 138,000 | 628 |
| 2001-12-13 | 619 | 632 | 619 | 631 | 13,000 | 631 |
| 2001-12-12 | 622 | 623 | 619 | 619 | 191,000 | 619 |
| 2001-12-11 | 651 | 656 | 632 | 632 | 70,000 | 632 |
| 2001-12-10 | 669 | 669 | 645 | 651 | 141,000 | 651 |
| 2001-12-07 | 656 | 656 | 645 | 649 | 54,000 | 649 |
| 2001-12-06 | 650 | 656 | 649 | 656 | 16,000 | 656 |
| 2001-12-05 | 630 | 637 | 620 | 633 | 13,000 | 633 |
| 2001-12-04 | 616 | 620 | 616 | 620 | 10,000 | 620 |
| 2001-12-03 | 636 | 645 | 615 | 615 | 19,000 | 615 |
| 2001-11-30 | 641 | 641 | 626 | 626 | 21,000 | 626 |
| 2001-11-29 | 640 | 642 | 631 | 631 | 8,000 | 631 |
| 2001-11-28 | 667 | 667 | 640 | 640 | 52,000 | 640 |
| 2001-11-27 | 630 | 648 | 630 | 647 | 33,000 | 647 |
| 2001-11-26 | 616 | 658 | 613 | 658 | 21,000 | 658 |
| 2001-11-22 | 610 | 627 | 606 | 615 | 40,000 | 615 |
| 2001-11-21 | 629 | 635 | 629 | 630 | 6,000 | 630 |
| 2001-11-20 | 632 | 632 | 625 | 626 | 13,000 | 626 |
| 2001-11-19 | 638 | 638 | 630 | 632 | 8,000 | 632 |
| 2001-11-16 | 644 | 644 | 637 | 638 | 21,000 | 638 |
| 2001-11-15 | 631 | 644 | 630 | 644 | 38,000 | 644 |
| 2001-11-14 | 630 | 632 | 627 | 630 | 33,000 | 630 |
| 2001-11-13 | 645 | 645 | 630 | 630 | 26,000 | 630 |
| 2001-11-12 | 636 | 640 | 635 | 635 | 5,000 | 635 |
| 2001-11-09 | 649 | 649 | 636 | 636 | 27,000 | 636 |
| 2001-11-08 | 641 | 649 | 638 | 649 | 24,000 | 649 |
| 2001-11-07 | 642 | 642 | 630 | 631 | 20,000 | 631 |
| 2001-11-06 | 642 | 642 | 625 | 634 | 27,000 | 634 |
| 2001-11-05 | 644 | 648 | 623 | 648 | 21,000 | 648 |
| 2001-11-02 | 648 | 648 | 642 | 642 | 26,000 | 642 |
| 2001-11-01 | 676 | 676 | 657 | 658 | 20,000 | 658 |
| 2001-10-31 | 661 | 678 | 655 | 678 | 34,000 | 678 |
| 2001-10-30 | 667 | 673 | 647 | 648 | 13,000 | 648 |
| 2001-10-29 | 695 | 695 | 671 | 671 | 42,000 | 671 |
| 2001-10-26 | 700 | 700 | 679 | 683 | 74,000 | 683 |
| 2001-10-25 | 676 | 680 | 671 | 680 | 90,000 | 680 |
| 2001-10-24 | 659 | 680 | 659 | 674 | 95,000 | 674 |
| 2001-10-23 | 640 | 660 | 640 | 660 | 64,000 | 660 |
| 2001-10-22 | 627 | 648 | 626 | 640 | 57,000 | 640 |
| 2001-10-19 | 600 | 617 | 600 | 617 | 41,000 | 617 |
| 2001-10-18 | 602 | 602 | 586 | 590 | 74,000 | 590 |
| 2001-10-17 | 608 | 608 | 602 | 603 | 86,000 | 603 |
| 2001-10-16 | 628 | 628 | 604 | 604 | 66,000 | 604 |
| 2001-10-15 | 628 | 631 | 627 | 630 | 68,000 | 630 |
| 2001-10-12 | 619 | 630 | 616 | 630 | 49,000 | 630 |
| 2001-10-11 | 615 | 623 | 602 | 610 | 57,000 | 610 |
| 2001-10-10 | 634 | 635 | 608 | 609 | 49,000 | 609 |
| 2001-10-09 | 640 | 652 | 631 | 635 | 58,000 | 635 |
| 2001-10-05 | 671 | 672 | 631 | 640 | 55,000 | 640 |
| 2001-10-04 | 686 | 686 | 676 | 677 | 40,000 | 677 |
| 2001-10-03 | 679 | 686 | 679 | 680 | 34,000 | 680 |
| 2001-10-02 | 690 | 690 | 680 | 686 | 37,000 | 686 |
| 2001-10-01 | 650 | 695 | 639 | 695 | 50,000 | 695 |
| 2001-09-28 | 639 | 650 | 639 | 650 | 84,000 | 650 |
| 2001-09-27 | 636 | 639 | 629 | 639 | 50,000 | 639 |
| 2001-09-26 | 642 | 642 | 630 | 639 | 27,000 | 639 |
| 2001-09-25 | 640 | 642 | 635 | 639 | 54,000 | 639 |
| 2001-09-21 | 650 | 656 | 644 | 644 | 49,000 | 644 |
| 2001-09-20 | 676 | 676 | 659 | 661 | 32,000 | 661 |
| 2001-09-19 | 690 | 690 | 659 | 669 | 33,000 | 669 |
| 2001-09-18 | 667 | 699 | 662 | 699 | 64,000 | 699 |
| 2001-09-17 | 681 | 710 | 661 | 667 | 49,000 | 667 |
| 2001-09-14 | 683 | 694 | 663 | 679 | 137,000 | 679 |
| 2001-09-13 | 650 | 670 | 650 | 663 | 112,000 | 663 |
| 2001-09-12 | 648 | 649 | 630 | 630 | 34,000 | 630 |
| 2001-09-11 | 660 | 669 | 660 | 669 | 36,000 | 669 |
| 2001-09-10 | 675 | 676 | 650 | 650 | 22,000 | 650 |
| 2001-09-07 | 662 | 670 | 662 | 665 | 41,000 | 665 |
| 2001-09-06 | 660 | 663 | 659 | 662 | 99,000 | 662 |
| 2001-09-05 | 659 | 660 | 654 | 659 | 50,000 | 659 |
| 2001-09-04 | 655 | 660 | 654 | 659 | 63,000 | 659 |
| 2001-09-03 | 661 | 666 | 660 | 662 | 90,000 | 662 |
| 2001-08-31 | 658 | 674 | 658 | 660 | 59,000 | 660 |
| 2001-08-30 | 654 | 659 | 651 | 659 | 58,000 | 659 |
| 2001-08-29 | 680 | 680 | 656 | 656 | 7,000 | 656 |
| 2001-08-28 | 685 | 687 | 678 | 684 | 131,000 | 684 |
| 2001-08-27 | 660 | 670 | 660 | 665 | 32,000 | 665 |
| 2001-08-24 | 650 | 655 | 650 | 654 | 72,000 | 654 |
| 2001-08-23 | 660 | 660 | 646 | 650 | 27,000 | 650 |
| 2001-08-22 | 651 | 658 | 650 | 650 | 24,000 | 650 |
| 2001-08-21 | 657 | 674 | 651 | 655 | 33,000 | 655 |
| 2001-08-20 | 671 | 671 | 666 | 667 | 10,000 | 667 |
| 2001-08-17 | 690 | 690 | 660 | 661 | 46,000 | 661 |
| 2001-08-16 | 660 | 687 | 660 | 680 | 42,000 | 680 |
| 2001-08-15 | 675 | 675 | 661 | 669 | 59,000 | 669 |
| 2001-08-14 | 652 | 660 | 651 | 655 | 38,000 | 655 |
| 2001-08-13 | 652 | 652 | 648 | 648 | 28,000 | 648 |
| 2001-08-10 | 647 | 652 | 647 | 652 | 30,000 | 652 |
| 2001-08-09 | 644 | 660 | 644 | 657 | 22,000 | 657 |
| 2001-08-08 | 664 | 668 | 650 | 654 | 39,000 | 654 |
| 2001-08-07 | 649 | 660 | 648 | 660 | 43,000 | 660 |
| 2001-08-06 | 650 | 652 | 650 | 650 | 6,000 | 650 |
| 2001-08-03 | 636 | 651 | 635 | 650 | 39,000 | 650 |
| 2001-08-02 | 629 | 645 | 627 | 642 | 77,000 | 642 |
| 2001-08-01 | 631 | 633 | 627 | 631 | 64,000 | 631 |
| 2001-07-31 | 629 | 633 | 628 | 633 | 143,000 | 633 |
| 2001-07-30 | 633 | 633 | 620 | 631 | 96,000 | 631 |
| 2001-07-27 | 628 | 635 | 628 | 630 | 164,000 | 630 |
| 2001-07-26 | 632 | 636 | 628 | 630 | 218,000 | 630 |
| 2001-07-25 | 632 | 634 | 631 | 632 | 144,000 | 632 |
| 2001-07-24 | 647 | 647 | 634 | 634 | 218,000 | 634 |
| 2001-07-23 | 640 | 640 | 630 | 637 | 105,000 | 637 |
| 2001-07-19 | 649 | 649 | 639 | 640 | 123,000 | 640 |
| 2001-07-18 | 655 | 655 | 640 | 648 | 122,000 | 648 |
| 2001-07-17 | 650 | 655 | 645 | 649 | 37,000 | 649 |
| 2001-07-16 | 657 | 658 | 650 | 654 | 28,000 | 654 |
| 2001-07-13 | 657 | 669 | 657 | 658 | 174,000 | 658 |
| 2001-07-12 | 662 | 664 | 655 | 659 | 55,000 | 659 |
| 2001-07-11 | 679 | 679 | 660 | 662 | 33,000 | 662 |
| 2001-07-10 | 680 | 680 | 672 | 680 | 62,000 | 680 |
| 2001-07-09 | 699 | 699 | 690 | 690 | 89,000 | 690 |
| 2001-07-06 | 700 | 710 | 699 | 701 | 56,000 | 701 |
| 2001-07-05 | 706 | 706 | 697 | 703 | 32,000 | 703 |
| 2001-07-04 | 714 | 714 | 706 | 707 | 13,000 | 707 |
| 2001-07-03 | 712 | 717 | 712 | 713 | 10,000 | 713 |
| 2001-07-02 | 717 | 717 | 705 | 712 | 52,000 | 712 |
| 2001-06-29 | 721 | 729 | 717 | 728 | 28,000 | 728 |
| 2001-06-28 | 715 | 721 | 710 | 714 | 57,000 | 714 |
| 2001-06-27 | 711 | 712 | 706 | 712 | 43,000 | 712 |
| 2001-06-26 | 711 | 721 | 710 | 721 | 59,000 | 721 |
| 2001-06-25 | 678 | 706 | 678 | 690 | 20,000 | 690 |
| 2001-06-22 | 661 | 678 | 661 | 678 | 31,000 | 678 |
| 2001-06-21 | 640 | 660 | 640 | 660 | 36,000 | 660 |
| 2001-06-20 | 640 | 640 | 635 | 636 | 18,000 | 636 |
| 2001-06-19 | 630 | 659 | 630 | 644 | 114,000 | 644 |
| 2001-06-18 | 650 | 651 | 635 | 638 | 86,000 | 638 |
| 2001-06-15 | 669 | 669 | 654 | 656 | 50,000 | 656 |
| 2001-06-14 | 660 | 670 | 656 | 670 | 46,000 | 670 |
| 2001-06-13 | 652 | 662 | 652 | 662 | 6,000 | 662 |
| 2001-06-12 | 670 | 670 | 650 | 653 | 27,000 | 653 |
| 2001-06-11 | 674 | 674 | 670 | 671 | 20,000 | 671 |
| 2001-06-08 | 671 | 674 | 669 | 674 | 180,000 | 674 |
| 2001-06-07 | 677 | 679 | 676 | 679 | 45,000 | 679 |
| 2001-06-06 | 685 | 685 | 674 | 676 | 13,000 | 676 |
| 2001-06-05 | 683 | 683 | 682 | 683 | 9,000 | 683 |
| 2001-06-04 | 679 | 679 | 674 | 675 | 26,000 | 675 |
| 2001-06-01 | 693 | 694 | 675 | 680 | 26,000 | 680 |
| 2001-05-31 | 698 | 698 | 670 | 683 | 61,000 | 683 |
| 2001-05-30 | 698 | 707 | 698 | 707 | 10,000 | 707 |
| 2001-05-29 | 705 | 715 | 700 | 705 | 20,000 | 705 |
| 2001-05-28 | 729 | 729 | 705 | 705 | 56,000 | 705 |
| 2001-05-25 | 705 | 711 | 705 | 711 | 45,000 | 711 |
| 2001-05-24 | 707 | 707 | 700 | 700 | 44,000 | 700 |
| 2001-05-23 | 710 | 711 | 705 | 707 | 24,000 | 707 |
| 2001-05-22 | 701 | 705 | 700 | 700 | 32,000 | 700 |
| 2001-05-21 | 701 | 709 | 700 | 700 | 57,000 | 700 |
| 2001-05-18 | 707 | 720 | 700 | 701 | 65,000 | 701 |
| 2001-05-17 | 696 | 707 | 696 | 707 | 23,000 | 707 |
| 2001-05-16 | 707 | 711 | 696 | 696 | 52,000 | 696 |
| 2001-05-15 | 720 | 720 | 710 | 714 | 47,000 | 714 |
| 2001-05-14 | 718 | 718 | 710 | 717 | 72,000 | 717 |
| 2001-05-11 | 719 | 735 | 718 | 719 | 32,000 | 719 |
| 2001-05-10 | 745 | 745 | 720 | 738 | 174,000 | 738 |
| 2001-05-09 | 735 | 735 | 705 | 715 | 120,000 | 715 |
| 2001-05-08 | 770 | 770 | 759 | 765 | 164,000 | 765 |
| 2001-05-07 | 760 | 775 | 760 | 770 | 122,000 | 770 |
| 2001-05-02 | 750 | 768 | 742 | 768 | 213,000 | 768 |
| 2001-05-01 | 690 | 736 | 690 | 735 | 50,000 | 735 |
| 2001-04-27 | 700 | 700 | 680 | 680 | 60,000 | 680 |
| 2001-04-26 | 670 | 680 | 670 | 673 | 78,000 | 673 |
| 2001-04-25 | 641 | 655 | 641 | 655 | 53,000 | 655 |
| 2001-04-24 | 645 | 650 | 638 | 639 | 57,000 | 639 |
| 2001-04-23 | 659 | 669 | 644 | 644 | 69,000 | 644 |
| 2001-04-20 | 663 | 666 | 650 | 650 | 59,000 | 650 |
| 2001-04-19 | 671 | 675 | 662 | 662 | 54,000 | 662 |
| 2001-04-18 | 668 | 670 | 665 | 669 | 26,000 | 669 |
| 2001-04-17 | 659 | 659 | 652 | 658 | 60,000 | 658 |
| 2001-04-16 | 658 | 664 | 658 | 661 | 46,000 | 661 |
| 2001-04-13 | 664 | 664 | 662 | 664 | 33,000 | 664 |
| 2001-04-12 | 655 | 665 | 654 | 654 | 24,000 | 654 |
| 2001-04-11 | 672 | 672 | 654 | 660 | 28,000 | 660 |
| 2001-04-10 | 673 | 678 | 651 | 662 | 27,000 | 662 |
| 2001-04-09 | 655 | 673 | 652 | 673 | 125,000 | 673 |
| 2001-04-06 | 652 | 661 | 652 | 653 | 18,000 | 653 |
| 2001-04-05 | 662 | 670 | 643 | 645 | 27,000 | 645 |
| 2001-04-04 | 669 | 675 | 662 | 662 | 22,000 | 662 |
| 2001-04-03 | 661 | 675 | 661 | 675 | 21,000 | 675 |
| 2001-04-02 | 666 | 675 | 664 | 675 | 23,000 | 675 |
| 2001-03-30 | 680 | 683 | 665 | 665 | 19,000 | 665 |
| 2001-03-29 | 682 | 695 | 670 | 670 | 71,000 | 670 |
| 2001-03-28 | 700 | 700 | 669 | 683 | 94,000 | 683 |
| 2001-03-27 | 636 | 665 | 636 | 665 | 68,000 | 665 |
| 2001-03-26 | 640 | 661 | 640 | 661 | 78,000 | 661 |
| 2001-03-23 | 640 | 640 | 629 | 630 | 35,000 | 630 |
| 2001-03-22 | 652 | 652 | 630 | 630 | 36,000 | 630 |
| 2001-03-21 | 634 | 654 | 624 | 654 | 45,000 | 654 |
| 2001-03-19 | 624 | 634 | 624 | 634 | 23,000 | 634 |
| 2001-03-16 | 634 | 634 | 620 | 620 | 19,000 | 620 |
| 2001-03-15 | 629 | 629 | 611 | 629 | 63,000 | 629 |
| 2001-03-14 | 628 | 628 | 621 | 621 | 16,000 | 621 |
| 2001-03-13 | 602 | 611 | 599 | 611 | 29,000 | 611 |
| 2001-03-12 | 633 | 637 | 600 | 600 | 58,000 | 600 |
| 2001-03-09 | 637 | 638 | 623 | 623 | 115,000 | 623 |
| 2001-03-08 | 620 | 647 | 620 | 647 | 19,000 | 647 |
| 2001-03-07 | 605 | 620 | 605 | 620 | 14,000 | 620 |
| 2001-03-06 | 612 | 612 | 600 | 603 | 36,000 | 603 |
| 2001-03-05 | 614 | 615 | 608 | 610 | 14,000 | 610 |
| 2001-03-02 | 608 | 612 | 600 | 600 | 18,000 | 600 |
| 2001-03-01 | 602 | 602 | 596 | 598 | 20,000 | 598 |
| 2001-02-28 | 602 | 602 | 590 | 593 | 80,000 | 593 |
| 2001-02-27 | 598 | 604 | 589 | 592 | 123,000 | 592 |
| 2001-02-26 | 602 | 620 | 597 | 597 | 128,000 | 597 |
| 2001-02-23 | 606 | 619 | 596 | 598 | 110,000 | 598 |
| 2001-02-22 | 625 | 625 | 606 | 606 | 31,000 | 606 |
| 2001-02-21 | 630 | 630 | 620 | 621 | 9,000 | 621 |
| 2001-02-20 | 635 | 635 | 630 | 635 | 17,000 | 635 |
| 2001-02-19 | 644 | 644 | 635 | 635 | 10,000 | 635 |
| 2001-02-16 | 641 | 660 | 641 | 643 | 19,000 | 643 |
| 2001-02-15 | 659 | 659 | 635 | 635 | 36,000 | 635 |
| 2001-02-14 | 638 | 638 | 612 | 629 | 19,000 | 629 |
| 2001-02-13 | 620 | 632 | 605 | 632 | 82,000 | 632 |
| 2001-02-09 | 647 | 647 | 585 | 610 | 152,000 | 610 |
| 2001-02-08 | 660 | 660 | 640 | 640 | 37,000 | 640 |
| 2001-02-07 | 663 | 663 | 660 | 660 | 16,000 | 660 |
| 2001-02-06 | 679 | 679 | 660 | 663 | 28,000 | 663 |
| 2001-02-05 | 682 | 685 | 671 | 671 | 35,000 | 671 |
| 2001-02-02 | 700 | 700 | 682 | 695 | 45,000 | 695 |
| 2001-02-01 | 685 | 685 | 680 | 682 | 30,000 | 682 |
| 2001-01-31 | 700 | 700 | 696 | 697 | 6,000 | 697 |
| 2001-01-30 | 705 | 705 | 698 | 700 | 11,000 | 700 |
| 2001-01-29 | 703 | 713 | 700 | 703 | 16,000 | 703 |
| 2001-01-26 | 695 | 708 | 690 | 690 | 58,000 | 690 |
| 2001-01-25 | 685 | 685 | 670 | 675 | 95,000 | 675 |
| 2001-01-24 | 705 | 705 | 690 | 690 | 58,000 | 690 |
| 2001-01-23 | 711 | 711 | 696 | 696 | 49,000 | 696 |
| 2001-01-22 | 730 | 730 | 700 | 704 | 61,000 | 704 |
| 2001-01-19 | 780 | 780 | 730 | 737 | 35,000 | 737 |
| 2001-01-18 | 770 | 781 | 759 | 780 | 21,000 | 780 |
| 2001-01-17 | 770 | 770 | 750 | 750 | 7,000 | 750 |
| 2001-01-16 | 750 | 760 | 747 | 760 | 28,000 | 760 |
| 2001-01-15 | 774 | 774 | 750 | 750 | 30,000 | 750 |
| 2001-01-12 | 716 | 735 | 716 | 735 | 22,000 | 735 |
| 2001-01-11 | 735 | 749 | 711 | 711 | 22,000 | 711 |
| 2001-01-10 | 741 | 742 | 726 | 735 | 29,000 | 735 |
| 2001-01-09 | 776 | 776 | 736 | 768 | 7,000 | 768 |
| 2001-01-05 | 783 | 788 | 776 | 776 | 6,000 | 776 |
| 2001-01-04 | 790 | 790 | 737 | 763 | 39,000 | 763 |
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
