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
2002-12-304424424394399,000439
2002-12-27440445436442121,000442
2002-12-2641343041343085,000430
2002-12-2540041239641290,000412
2002-12-24401404399400136,000400
2002-12-20407407398400290,000400
2002-12-1941041440140172,000401
2002-12-1842842841141336,000413
2002-12-17429433427428110,000428
2002-12-1644244242942973,000429
2002-12-13453454443447165,000447
2002-12-1246246846046832,000468
2002-12-1146846846246538,000465
2002-12-10460466459465186,000465
2002-12-0945446145445836,000458
2002-12-0645845845445458,000454
2002-12-0546546545846329,000463
2002-12-0445846945346050,000460
2002-12-0346146145645937,000459
2002-12-0246446445646121,000461
2002-11-2947047646246242,000462
2002-11-2847847846747091,000470
2002-11-2747847847347358,000473
2002-11-2648048047347843,000478
2002-11-2546948046548067,000480
2002-11-2245146045045427,000454
2002-11-2145545645045114,000451
2002-11-2043245543045560,000455
2002-11-1945645643143138,000431
2002-11-184804804744748,000474
2002-11-1546548146447948,000479
2002-11-1446546545646545,000465
2002-11-1347247446947031,000470
2002-11-1247947946747349,000473
2002-11-1148348748148118,000481
2002-11-0850250249650112,000501
2002-11-0750350349450219,000502
2002-11-0650050550050232,000502
2002-11-0548050047750037,000500
2002-11-0149249248649016,000490
2002-10-3150450449249218,000492
2002-10-3049950249850224,000502
2002-10-2950050049549516,000495
2002-10-2849849849249868,000498
2002-10-2548449448049439,000494
2002-10-2447848547848519,000485
2002-10-2347848347348123,000481
2002-10-2248948946846817,000468
2002-10-2149349348748937,000489
2002-10-1848549148548719,000487
2002-10-1749249848148140,000481
2002-10-1648749048748718,000487
2002-10-1548549048548541,000485
2002-10-1145447645446970,000469
2002-10-1045845845045123,000451
2002-10-0947047045946590,000465
2002-10-0847047046447077,000470
2002-10-0749849847548545,000485
2002-10-0450050149850074,000500
2002-10-0350850850050185,000501
2002-10-0250350349649951,000499
2002-10-01509512501502143,000502
2002-09-3050951550250542,000505
2002-09-27521525507523107,000523
2002-09-2651152051151955,000519
2002-09-2551551550850938,000509
2002-09-2451451950951970,000519
2002-09-2051052051051560,000515
2002-09-1952052350850882,000508
2002-09-1850851850851843,000518
2002-09-1751652051251779,000517
2002-09-13515520513520154,000520
2002-09-1251651650951519,000515
2002-09-1151552351551743,000517
2002-09-1051051950851527,000515
2002-09-0950751650650625,000506
2002-09-0650750950350318,000503
2002-09-0551351550150788,000507
2002-09-0450650649950473,000504
2002-09-0351451750550542,000505
2002-09-0251351750151767,000517
2002-08-3052052051351348,000513
2002-08-2951651651251560,000515
2002-08-28515521510515114,000515
2002-08-2750951250551249,000512
2002-08-2650552450551828,000518
2002-08-2351851850750719,000507
2002-08-2250552050151235,000512
2002-08-2150950950050736,000507
2002-08-2049951249950026,000500
2002-08-1951051349749835,000498
2002-08-1652552550751113,000511
2002-08-1551751750951553,000515
2002-08-1450150950150925,000509
2002-08-1349550649550146,000501
2002-08-1250851749049071,000490
2002-08-0951352550652550,000525
2002-08-0850051350050838,000508
2002-08-0749750749650028,000500
2002-08-0650850849649658,000496
2002-08-0550550950550917,000509
2002-08-0250351850150923,000509
2002-08-0151151150150116,000501
2002-07-3151151150550523,000505
2002-07-3050751050550915,000509
2002-07-2950150450050044,000500
2002-07-2651951950050076,000500
2002-07-2550951350650933,000509
2002-07-2450250450150338,000503
2002-07-2350250850250540,000505
2002-07-2250252250250847,000508
2002-07-1952152150651197,000511
2002-07-1851851850150135,000501
2002-07-1750150749849850,000498
2002-07-1650550950050059,000500
2002-07-1551651650750764,000507
2002-07-1252052051351342,000513
2002-07-1152152151151535,000515
2002-07-1052452751151174,000511
2002-07-09518521508521108,000521
2002-07-0853054051851863,000518
2002-07-0551853351852092,000520
2002-07-0452052051751848,000518
2002-07-0352052351952080,000520
2002-07-0252052451952241,000522
2002-07-0152152352052037,000520
2002-06-2852752752152194,000521
2002-06-2752853051752048,000520
2002-06-2652252851852826,000528
2002-06-2553053052052229,000522
2002-06-2452853051952464,000524
2002-06-2152953052652831,000528
2002-06-2051153451053034,000530
2002-06-1952052051051136,000511
2002-06-1852652751652031,000520
2002-06-1752152251051053,000510
2002-06-14538538520520213,000520
2002-06-1353353352152194,000521
2002-06-1253553753353713,000537
2002-06-1153653853253729,000537
2002-06-1053353453153238,000532
2002-06-0753153553053322,000533
2002-06-0654154353253290,000532
2002-06-0553854853854050,000540
2002-06-04553554533536111,000536
2002-06-0355255655155233,000552
2002-05-3155955955155179,000551
2002-05-3055255655155654,000556
2002-05-2956056055355397,000553
2002-05-28559560552554101,000554
2002-05-27556558552553143,000553
2002-05-2455155655055681,000556
2002-05-23559560545545201,000545
2002-05-2255155855155287,000552
2002-05-2155255655155626,000556
2002-05-2055655755355347,000553
2002-05-1755455454654671,000546
2002-05-1655555854855629,000556
2002-05-1556056054554550,000545
2002-05-1455455954655748,000557
2002-05-1355355354454420,000544
2002-05-10550550541543191,000543
2002-05-0954655054254227,000542
2002-05-0854454954354332,000543
2002-05-0754254654154110,000541
2002-05-0255055054154156,000541
2002-05-0155355454855336,000553
2002-04-3055355455055221,000552
2002-04-2656356354755580,000555
2002-04-2555155854755437,000554
2002-04-2455355354554830,000548
2002-04-2355956055355343,000553
2002-04-2256556555856167,000561
2002-04-1956156555956269,000562
2002-04-1856857256756754,000567
2002-04-1757057556756873,000568
2002-04-1657657656757053,000570
2002-04-1557957957057745,000577
2002-04-1257858857658838,000588
2002-04-1160060057757711,000577
2002-04-1057160157159442,000594
2002-04-0958959057057029,000570
2002-04-085985985805898,000589
2002-04-0559159158259112,000591
2002-04-0456159256159143,000591
2002-04-0356557856556920,000569
2002-04-0259459456957116,000571
2002-04-0157158157157631,000576
2002-03-2961061057757713,000577
2002-03-2861261258558567,000585
2002-03-2757359257359229,000592
2002-03-2660060156757143,000571
2002-03-2559360058560026,000600
2002-03-2259159158158446,000584
2002-03-2058759558558963,000589
2002-03-1958559958559940,000599
2002-03-1858859358558539,000585
2002-03-1559459458358736,000587
2002-03-1458458558158455,000584
2002-03-1358660558158152,000581
2002-03-1258258858158550,000585
2002-03-1158060057257829,000578
2002-03-08562581562570169,000570
2002-03-0760660658058239,000582
2002-03-0660460858058519,000585
2002-03-0561561559960349,000603
2002-03-0462062059061447,000614
2002-03-0155559355559351,000593
2002-02-2858258255555592,000555
2002-02-2756058255458271,000582
2002-02-2656056055056028,000560
2002-02-2555155855155719,000557
2002-02-2254756054756037,000560
2002-02-2156056054554540,000545
2002-02-205555605545609,000560
2002-02-1957357355555622,000556
2002-02-1858058055857532,000575
2002-02-1559259256257144,000571
2002-02-1458059557758440,000584
2002-02-1354858854758338,000583
2002-02-1255655654854932,000549
2002-02-0853053751953766,000537
2002-02-0754655053253525,000535
2002-02-0654054853954621,000546
2002-02-0554055753055730,000557
2002-02-0454755054054114,000541
2002-02-0154955954955721,000557
2002-01-3155356055055020,000550
2002-01-3055656455155114,000551
2002-01-295635675635669,000566
2002-01-2856656956556868,000568
2002-01-2556756856156524,000565
2002-01-2456057056057030,000570
2002-01-2356956956056023,000560
2002-01-2256956956056927,000569
2002-01-2156557555657036,000570
2002-01-1858058056557035,000570
2002-01-1755357555357316,000573
2002-01-1657857856656612,000566
2002-01-1558458457457438,000574
2002-01-1158959157857893,000578
2002-01-1060660758258949,000589
2002-01-0960561360160911,000609
2002-01-0861563560260546,000605
2002-01-0762463261561518,000615
2002-01-046256316256255,000625

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