1969 高砂熱学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 442 | 442 | 439 | 439 | 9,000 | 439 |
| 2002-12-27 | 440 | 445 | 436 | 442 | 121,000 | 442 |
| 2002-12-26 | 413 | 430 | 413 | 430 | 85,000 | 430 |
| 2002-12-25 | 400 | 412 | 396 | 412 | 90,000 | 412 |
| 2002-12-24 | 401 | 404 | 399 | 400 | 136,000 | 400 |
| 2002-12-20 | 407 | 407 | 398 | 400 | 290,000 | 400 |
| 2002-12-19 | 410 | 414 | 401 | 401 | 72,000 | 401 |
| 2002-12-18 | 428 | 428 | 411 | 413 | 36,000 | 413 |
| 2002-12-17 | 429 | 433 | 427 | 428 | 110,000 | 428 |
| 2002-12-16 | 442 | 442 | 429 | 429 | 73,000 | 429 |
| 2002-12-13 | 453 | 454 | 443 | 447 | 165,000 | 447 |
| 2002-12-12 | 462 | 468 | 460 | 468 | 32,000 | 468 |
| 2002-12-11 | 468 | 468 | 462 | 465 | 38,000 | 465 |
| 2002-12-10 | 460 | 466 | 459 | 465 | 186,000 | 465 |
| 2002-12-09 | 454 | 461 | 454 | 458 | 36,000 | 458 |
| 2002-12-06 | 458 | 458 | 454 | 454 | 58,000 | 454 |
| 2002-12-05 | 465 | 465 | 458 | 463 | 29,000 | 463 |
| 2002-12-04 | 458 | 469 | 453 | 460 | 50,000 | 460 |
| 2002-12-03 | 461 | 461 | 456 | 459 | 37,000 | 459 |
| 2002-12-02 | 464 | 464 | 456 | 461 | 21,000 | 461 |
| 2002-11-29 | 470 | 476 | 462 | 462 | 42,000 | 462 |
| 2002-11-28 | 478 | 478 | 467 | 470 | 91,000 | 470 |
| 2002-11-27 | 478 | 478 | 473 | 473 | 58,000 | 473 |
| 2002-11-26 | 480 | 480 | 473 | 478 | 43,000 | 478 |
| 2002-11-25 | 469 | 480 | 465 | 480 | 67,000 | 480 |
| 2002-11-22 | 451 | 460 | 450 | 454 | 27,000 | 454 |
| 2002-11-21 | 455 | 456 | 450 | 451 | 14,000 | 451 |
| 2002-11-20 | 432 | 455 | 430 | 455 | 60,000 | 455 |
| 2002-11-19 | 456 | 456 | 431 | 431 | 38,000 | 431 |
| 2002-11-18 | 480 | 480 | 474 | 474 | 8,000 | 474 |
| 2002-11-15 | 465 | 481 | 464 | 479 | 48,000 | 479 |
| 2002-11-14 | 465 | 465 | 456 | 465 | 45,000 | 465 |
| 2002-11-13 | 472 | 474 | 469 | 470 | 31,000 | 470 |
| 2002-11-12 | 479 | 479 | 467 | 473 | 49,000 | 473 |
| 2002-11-11 | 483 | 487 | 481 | 481 | 18,000 | 481 |
| 2002-11-08 | 502 | 502 | 496 | 501 | 12,000 | 501 |
| 2002-11-07 | 503 | 503 | 494 | 502 | 19,000 | 502 |
| 2002-11-06 | 500 | 505 | 500 | 502 | 32,000 | 502 |
| 2002-11-05 | 480 | 500 | 477 | 500 | 37,000 | 500 |
| 2002-11-01 | 492 | 492 | 486 | 490 | 16,000 | 490 |
| 2002-10-31 | 504 | 504 | 492 | 492 | 18,000 | 492 |
| 2002-10-30 | 499 | 502 | 498 | 502 | 24,000 | 502 |
| 2002-10-29 | 500 | 500 | 495 | 495 | 16,000 | 495 |
| 2002-10-28 | 498 | 498 | 492 | 498 | 68,000 | 498 |
| 2002-10-25 | 484 | 494 | 480 | 494 | 39,000 | 494 |
| 2002-10-24 | 478 | 485 | 478 | 485 | 19,000 | 485 |
| 2002-10-23 | 478 | 483 | 473 | 481 | 23,000 | 481 |
| 2002-10-22 | 489 | 489 | 468 | 468 | 17,000 | 468 |
| 2002-10-21 | 493 | 493 | 487 | 489 | 37,000 | 489 |
| 2002-10-18 | 485 | 491 | 485 | 487 | 19,000 | 487 |
| 2002-10-17 | 492 | 498 | 481 | 481 | 40,000 | 481 |
| 2002-10-16 | 487 | 490 | 487 | 487 | 18,000 | 487 |
| 2002-10-15 | 485 | 490 | 485 | 485 | 41,000 | 485 |
| 2002-10-11 | 454 | 476 | 454 | 469 | 70,000 | 469 |
| 2002-10-10 | 458 | 458 | 450 | 451 | 23,000 | 451 |
| 2002-10-09 | 470 | 470 | 459 | 465 | 90,000 | 465 |
| 2002-10-08 | 470 | 470 | 464 | 470 | 77,000 | 470 |
| 2002-10-07 | 498 | 498 | 475 | 485 | 45,000 | 485 |
| 2002-10-04 | 500 | 501 | 498 | 500 | 74,000 | 500 |
| 2002-10-03 | 508 | 508 | 500 | 501 | 85,000 | 501 |
| 2002-10-02 | 503 | 503 | 496 | 499 | 51,000 | 499 |
| 2002-10-01 | 509 | 512 | 501 | 502 | 143,000 | 502 |
| 2002-09-30 | 509 | 515 | 502 | 505 | 42,000 | 505 |
| 2002-09-27 | 521 | 525 | 507 | 523 | 107,000 | 523 |
| 2002-09-26 | 511 | 520 | 511 | 519 | 55,000 | 519 |
| 2002-09-25 | 515 | 515 | 508 | 509 | 38,000 | 509 |
| 2002-09-24 | 514 | 519 | 509 | 519 | 70,000 | 519 |
| 2002-09-20 | 510 | 520 | 510 | 515 | 60,000 | 515 |
| 2002-09-19 | 520 | 523 | 508 | 508 | 82,000 | 508 |
| 2002-09-18 | 508 | 518 | 508 | 518 | 43,000 | 518 |
| 2002-09-17 | 516 | 520 | 512 | 517 | 79,000 | 517 |
| 2002-09-13 | 515 | 520 | 513 | 520 | 154,000 | 520 |
| 2002-09-12 | 516 | 516 | 509 | 515 | 19,000 | 515 |
| 2002-09-11 | 515 | 523 | 515 | 517 | 43,000 | 517 |
| 2002-09-10 | 510 | 519 | 508 | 515 | 27,000 | 515 |
| 2002-09-09 | 507 | 516 | 506 | 506 | 25,000 | 506 |
| 2002-09-06 | 507 | 509 | 503 | 503 | 18,000 | 503 |
| 2002-09-05 | 513 | 515 | 501 | 507 | 88,000 | 507 |
| 2002-09-04 | 506 | 506 | 499 | 504 | 73,000 | 504 |
| 2002-09-03 | 514 | 517 | 505 | 505 | 42,000 | 505 |
| 2002-09-02 | 513 | 517 | 501 | 517 | 67,000 | 517 |
| 2002-08-30 | 520 | 520 | 513 | 513 | 48,000 | 513 |
| 2002-08-29 | 516 | 516 | 512 | 515 | 60,000 | 515 |
| 2002-08-28 | 515 | 521 | 510 | 515 | 114,000 | 515 |
| 2002-08-27 | 509 | 512 | 505 | 512 | 49,000 | 512 |
| 2002-08-26 | 505 | 524 | 505 | 518 | 28,000 | 518 |
| 2002-08-23 | 518 | 518 | 507 | 507 | 19,000 | 507 |
| 2002-08-22 | 505 | 520 | 501 | 512 | 35,000 | 512 |
| 2002-08-21 | 509 | 509 | 500 | 507 | 36,000 | 507 |
| 2002-08-20 | 499 | 512 | 499 | 500 | 26,000 | 500 |
| 2002-08-19 | 510 | 513 | 497 | 498 | 35,000 | 498 |
| 2002-08-16 | 525 | 525 | 507 | 511 | 13,000 | 511 |
| 2002-08-15 | 517 | 517 | 509 | 515 | 53,000 | 515 |
| 2002-08-14 | 501 | 509 | 501 | 509 | 25,000 | 509 |
| 2002-08-13 | 495 | 506 | 495 | 501 | 46,000 | 501 |
| 2002-08-12 | 508 | 517 | 490 | 490 | 71,000 | 490 |
| 2002-08-09 | 513 | 525 | 506 | 525 | 50,000 | 525 |
| 2002-08-08 | 500 | 513 | 500 | 508 | 38,000 | 508 |
| 2002-08-07 | 497 | 507 | 496 | 500 | 28,000 | 500 |
| 2002-08-06 | 508 | 508 | 496 | 496 | 58,000 | 496 |
| 2002-08-05 | 505 | 509 | 505 | 509 | 17,000 | 509 |
| 2002-08-02 | 503 | 518 | 501 | 509 | 23,000 | 509 |
| 2002-08-01 | 511 | 511 | 501 | 501 | 16,000 | 501 |
| 2002-07-31 | 511 | 511 | 505 | 505 | 23,000 | 505 |
| 2002-07-30 | 507 | 510 | 505 | 509 | 15,000 | 509 |
| 2002-07-29 | 501 | 504 | 500 | 500 | 44,000 | 500 |
| 2002-07-26 | 519 | 519 | 500 | 500 | 76,000 | 500 |
| 2002-07-25 | 509 | 513 | 506 | 509 | 33,000 | 509 |
| 2002-07-24 | 502 | 504 | 501 | 503 | 38,000 | 503 |
| 2002-07-23 | 502 | 508 | 502 | 505 | 40,000 | 505 |
| 2002-07-22 | 502 | 522 | 502 | 508 | 47,000 | 508 |
| 2002-07-19 | 521 | 521 | 506 | 511 | 97,000 | 511 |
| 2002-07-18 | 518 | 518 | 501 | 501 | 35,000 | 501 |
| 2002-07-17 | 501 | 507 | 498 | 498 | 50,000 | 498 |
| 2002-07-16 | 505 | 509 | 500 | 500 | 59,000 | 500 |
| 2002-07-15 | 516 | 516 | 507 | 507 | 64,000 | 507 |
| 2002-07-12 | 520 | 520 | 513 | 513 | 42,000 | 513 |
| 2002-07-11 | 521 | 521 | 511 | 515 | 35,000 | 515 |
| 2002-07-10 | 524 | 527 | 511 | 511 | 74,000 | 511 |
| 2002-07-09 | 518 | 521 | 508 | 521 | 108,000 | 521 |
| 2002-07-08 | 530 | 540 | 518 | 518 | 63,000 | 518 |
| 2002-07-05 | 518 | 533 | 518 | 520 | 92,000 | 520 |
| 2002-07-04 | 520 | 520 | 517 | 518 | 48,000 | 518 |
| 2002-07-03 | 520 | 523 | 519 | 520 | 80,000 | 520 |
| 2002-07-02 | 520 | 524 | 519 | 522 | 41,000 | 522 |
| 2002-07-01 | 521 | 523 | 520 | 520 | 37,000 | 520 |
| 2002-06-28 | 527 | 527 | 521 | 521 | 94,000 | 521 |
| 2002-06-27 | 528 | 530 | 517 | 520 | 48,000 | 520 |
| 2002-06-26 | 522 | 528 | 518 | 528 | 26,000 | 528 |
| 2002-06-25 | 530 | 530 | 520 | 522 | 29,000 | 522 |
| 2002-06-24 | 528 | 530 | 519 | 524 | 64,000 | 524 |
| 2002-06-21 | 529 | 530 | 526 | 528 | 31,000 | 528 |
| 2002-06-20 | 511 | 534 | 510 | 530 | 34,000 | 530 |
| 2002-06-19 | 520 | 520 | 510 | 511 | 36,000 | 511 |
| 2002-06-18 | 526 | 527 | 516 | 520 | 31,000 | 520 |
| 2002-06-17 | 521 | 522 | 510 | 510 | 53,000 | 510 |
| 2002-06-14 | 538 | 538 | 520 | 520 | 213,000 | 520 |
| 2002-06-13 | 533 | 533 | 521 | 521 | 94,000 | 521 |
| 2002-06-12 | 535 | 537 | 533 | 537 | 13,000 | 537 |
| 2002-06-11 | 536 | 538 | 532 | 537 | 29,000 | 537 |
| 2002-06-10 | 533 | 534 | 531 | 532 | 38,000 | 532 |
| 2002-06-07 | 531 | 535 | 530 | 533 | 22,000 | 533 |
| 2002-06-06 | 541 | 543 | 532 | 532 | 90,000 | 532 |
| 2002-06-05 | 538 | 548 | 538 | 540 | 50,000 | 540 |
| 2002-06-04 | 553 | 554 | 533 | 536 | 111,000 | 536 |
| 2002-06-03 | 552 | 556 | 551 | 552 | 33,000 | 552 |
| 2002-05-31 | 559 | 559 | 551 | 551 | 79,000 | 551 |
| 2002-05-30 | 552 | 556 | 551 | 556 | 54,000 | 556 |
| 2002-05-29 | 560 | 560 | 553 | 553 | 97,000 | 553 |
| 2002-05-28 | 559 | 560 | 552 | 554 | 101,000 | 554 |
| 2002-05-27 | 556 | 558 | 552 | 553 | 143,000 | 553 |
| 2002-05-24 | 551 | 556 | 550 | 556 | 81,000 | 556 |
| 2002-05-23 | 559 | 560 | 545 | 545 | 201,000 | 545 |
| 2002-05-22 | 551 | 558 | 551 | 552 | 87,000 | 552 |
| 2002-05-21 | 552 | 556 | 551 | 556 | 26,000 | 556 |
| 2002-05-20 | 556 | 557 | 553 | 553 | 47,000 | 553 |
| 2002-05-17 | 554 | 554 | 546 | 546 | 71,000 | 546 |
| 2002-05-16 | 555 | 558 | 548 | 556 | 29,000 | 556 |
| 2002-05-15 | 560 | 560 | 545 | 545 | 50,000 | 545 |
| 2002-05-14 | 554 | 559 | 546 | 557 | 48,000 | 557 |
| 2002-05-13 | 553 | 553 | 544 | 544 | 20,000 | 544 |
| 2002-05-10 | 550 | 550 | 541 | 543 | 191,000 | 543 |
| 2002-05-09 | 546 | 550 | 542 | 542 | 27,000 | 542 |
| 2002-05-08 | 544 | 549 | 543 | 543 | 32,000 | 543 |
| 2002-05-07 | 542 | 546 | 541 | 541 | 10,000 | 541 |
| 2002-05-02 | 550 | 550 | 541 | 541 | 56,000 | 541 |
| 2002-05-01 | 553 | 554 | 548 | 553 | 36,000 | 553 |
| 2002-04-30 | 553 | 554 | 550 | 552 | 21,000 | 552 |
| 2002-04-26 | 563 | 563 | 547 | 555 | 80,000 | 555 |
| 2002-04-25 | 551 | 558 | 547 | 554 | 37,000 | 554 |
| 2002-04-24 | 553 | 553 | 545 | 548 | 30,000 | 548 |
| 2002-04-23 | 559 | 560 | 553 | 553 | 43,000 | 553 |
| 2002-04-22 | 565 | 565 | 558 | 561 | 67,000 | 561 |
| 2002-04-19 | 561 | 565 | 559 | 562 | 69,000 | 562 |
| 2002-04-18 | 568 | 572 | 567 | 567 | 54,000 | 567 |
| 2002-04-17 | 570 | 575 | 567 | 568 | 73,000 | 568 |
| 2002-04-16 | 576 | 576 | 567 | 570 | 53,000 | 570 |
| 2002-04-15 | 579 | 579 | 570 | 577 | 45,000 | 577 |
| 2002-04-12 | 578 | 588 | 576 | 588 | 38,000 | 588 |
| 2002-04-11 | 600 | 600 | 577 | 577 | 11,000 | 577 |
| 2002-04-10 | 571 | 601 | 571 | 594 | 42,000 | 594 |
| 2002-04-09 | 589 | 590 | 570 | 570 | 29,000 | 570 |
| 2002-04-08 | 598 | 598 | 580 | 589 | 8,000 | 589 |
| 2002-04-05 | 591 | 591 | 582 | 591 | 12,000 | 591 |
| 2002-04-04 | 561 | 592 | 561 | 591 | 43,000 | 591 |
| 2002-04-03 | 565 | 578 | 565 | 569 | 20,000 | 569 |
| 2002-04-02 | 594 | 594 | 569 | 571 | 16,000 | 571 |
| 2002-04-01 | 571 | 581 | 571 | 576 | 31,000 | 576 |
| 2002-03-29 | 610 | 610 | 577 | 577 | 13,000 | 577 |
| 2002-03-28 | 612 | 612 | 585 | 585 | 67,000 | 585 |
| 2002-03-27 | 573 | 592 | 573 | 592 | 29,000 | 592 |
| 2002-03-26 | 600 | 601 | 567 | 571 | 43,000 | 571 |
| 2002-03-25 | 593 | 600 | 585 | 600 | 26,000 | 600 |
| 2002-03-22 | 591 | 591 | 581 | 584 | 46,000 | 584 |
| 2002-03-20 | 587 | 595 | 585 | 589 | 63,000 | 589 |
| 2002-03-19 | 585 | 599 | 585 | 599 | 40,000 | 599 |
| 2002-03-18 | 588 | 593 | 585 | 585 | 39,000 | 585 |
| 2002-03-15 | 594 | 594 | 583 | 587 | 36,000 | 587 |
| 2002-03-14 | 584 | 585 | 581 | 584 | 55,000 | 584 |
| 2002-03-13 | 586 | 605 | 581 | 581 | 52,000 | 581 |
| 2002-03-12 | 582 | 588 | 581 | 585 | 50,000 | 585 |
| 2002-03-11 | 580 | 600 | 572 | 578 | 29,000 | 578 |
| 2002-03-08 | 562 | 581 | 562 | 570 | 169,000 | 570 |
| 2002-03-07 | 606 | 606 | 580 | 582 | 39,000 | 582 |
| 2002-03-06 | 604 | 608 | 580 | 585 | 19,000 | 585 |
| 2002-03-05 | 615 | 615 | 599 | 603 | 49,000 | 603 |
| 2002-03-04 | 620 | 620 | 590 | 614 | 47,000 | 614 |
| 2002-03-01 | 555 | 593 | 555 | 593 | 51,000 | 593 |
| 2002-02-28 | 582 | 582 | 555 | 555 | 92,000 | 555 |
| 2002-02-27 | 560 | 582 | 554 | 582 | 71,000 | 582 |
| 2002-02-26 | 560 | 560 | 550 | 560 | 28,000 | 560 |
| 2002-02-25 | 551 | 558 | 551 | 557 | 19,000 | 557 |
| 2002-02-22 | 547 | 560 | 547 | 560 | 37,000 | 560 |
| 2002-02-21 | 560 | 560 | 545 | 545 | 40,000 | 545 |
| 2002-02-20 | 555 | 560 | 554 | 560 | 9,000 | 560 |
| 2002-02-19 | 573 | 573 | 555 | 556 | 22,000 | 556 |
| 2002-02-18 | 580 | 580 | 558 | 575 | 32,000 | 575 |
| 2002-02-15 | 592 | 592 | 562 | 571 | 44,000 | 571 |
| 2002-02-14 | 580 | 595 | 577 | 584 | 40,000 | 584 |
| 2002-02-13 | 548 | 588 | 547 | 583 | 38,000 | 583 |
| 2002-02-12 | 556 | 556 | 548 | 549 | 32,000 | 549 |
| 2002-02-08 | 530 | 537 | 519 | 537 | 66,000 | 537 |
| 2002-02-07 | 546 | 550 | 532 | 535 | 25,000 | 535 |
| 2002-02-06 | 540 | 548 | 539 | 546 | 21,000 | 546 |
| 2002-02-05 | 540 | 557 | 530 | 557 | 30,000 | 557 |
| 2002-02-04 | 547 | 550 | 540 | 541 | 14,000 | 541 |
| 2002-02-01 | 549 | 559 | 549 | 557 | 21,000 | 557 |
| 2002-01-31 | 553 | 560 | 550 | 550 | 20,000 | 550 |
| 2002-01-30 | 556 | 564 | 551 | 551 | 14,000 | 551 |
| 2002-01-29 | 563 | 567 | 563 | 566 | 9,000 | 566 |
| 2002-01-28 | 566 | 569 | 565 | 568 | 68,000 | 568 |
| 2002-01-25 | 567 | 568 | 561 | 565 | 24,000 | 565 |
| 2002-01-24 | 560 | 570 | 560 | 570 | 30,000 | 570 |
| 2002-01-23 | 569 | 569 | 560 | 560 | 23,000 | 560 |
| 2002-01-22 | 569 | 569 | 560 | 569 | 27,000 | 569 |
| 2002-01-21 | 565 | 575 | 556 | 570 | 36,000 | 570 |
| 2002-01-18 | 580 | 580 | 565 | 570 | 35,000 | 570 |
| 2002-01-17 | 553 | 575 | 553 | 573 | 16,000 | 573 |
| 2002-01-16 | 578 | 578 | 566 | 566 | 12,000 | 566 |
| 2002-01-15 | 584 | 584 | 574 | 574 | 38,000 | 574 |
| 2002-01-11 | 589 | 591 | 578 | 578 | 93,000 | 578 |
| 2002-01-10 | 606 | 607 | 582 | 589 | 49,000 | 589 |
| 2002-01-09 | 605 | 613 | 601 | 609 | 11,000 | 609 |
| 2002-01-08 | 615 | 635 | 602 | 605 | 46,000 | 605 |
| 2002-01-07 | 624 | 632 | 615 | 615 | 18,000 | 615 |
| 2002-01-04 | 625 | 631 | 625 | 625 | 5,000 | 625 |
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
