1969 高砂熱学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 626 | 632 | 620 | 628 | 19,000 | 628 |
| 2003-12-29 | 629 | 636 | 620 | 626 | 29,000 | 626 |
| 2003-12-26 | 630 | 630 | 620 | 621 | 64,000 | 621 |
| 2003-12-25 | 612 | 627 | 605 | 626 | 30,000 | 626 |
| 2003-12-24 | 616 | 620 | 608 | 612 | 51,000 | 612 |
| 2003-12-22 | 629 | 632 | 612 | 612 | 40,000 | 612 |
| 2003-12-19 | 640 | 640 | 614 | 629 | 166,000 | 629 |
| 2003-12-18 | 618 | 618 | 608 | 610 | 35,000 | 610 |
| 2003-12-17 | 618 | 620 | 606 | 610 | 37,000 | 610 |
| 2003-12-16 | 628 | 628 | 613 | 618 | 56,000 | 618 |
| 2003-12-15 | 630 | 645 | 620 | 620 | 64,000 | 620 |
| 2003-12-12 | 620 | 630 | 620 | 630 | 170,000 | 630 |
| 2003-12-11 | 628 | 628 | 613 | 620 | 70,000 | 620 |
| 2003-12-10 | 630 | 630 | 615 | 618 | 136,000 | 618 |
| 2003-12-09 | 606 | 635 | 606 | 630 | 69,000 | 630 |
| 2003-12-08 | 610 | 613 | 605 | 605 | 78,000 | 605 |
| 2003-12-05 | 619 | 630 | 602 | 610 | 61,000 | 610 |
| 2003-12-04 | 597 | 606 | 597 | 605 | 23,000 | 605 |
| 2003-12-03 | 591 | 599 | 591 | 597 | 14,000 | 597 |
| 2003-12-02 | 594 | 595 | 590 | 591 | 39,000 | 591 |
| 2003-12-01 | 601 | 601 | 583 | 594 | 20,000 | 594 |
| 2003-11-28 | 604 | 604 | 592 | 602 | 80,000 | 602 |
| 2003-11-27 | 601 | 605 | 595 | 603 | 30,000 | 603 |
| 2003-11-26 | 591 | 610 | 591 | 600 | 33,000 | 600 |
| 2003-11-25 | 602 | 602 | 581 | 588 | 27,000 | 588 |
| 2003-11-21 | 587 | 590 | 578 | 581 | 56,000 | 581 |
| 2003-11-20 | 576 | 585 | 567 | 579 | 64,000 | 579 |
| 2003-11-19 | 560 | 592 | 549 | 586 | 39,000 | 586 |
| 2003-11-18 | 598 | 598 | 546 | 570 | 70,000 | 570 |
| 2003-11-17 | 605 | 605 | 596 | 596 | 28,000 | 596 |
| 2003-11-14 | 629 | 630 | 612 | 619 | 97,000 | 619 |
| 2003-11-13 | 619 | 625 | 612 | 619 | 71,000 | 619 |
| 2003-11-12 | 607 | 630 | 606 | 609 | 27,000 | 609 |
| 2003-11-11 | 623 | 626 | 603 | 603 | 31,000 | 603 |
| 2003-11-10 | 620 | 631 | 610 | 622 | 37,000 | 622 |
| 2003-11-07 | 614 | 616 | 600 | 600 | 56,000 | 600 |
| 2003-11-06 | 643 | 653 | 609 | 609 | 28,000 | 609 |
| 2003-11-05 | 639 | 649 | 631 | 643 | 10,000 | 643 |
| 2003-11-04 | 656 | 658 | 646 | 649 | 28,000 | 649 |
| 2003-10-31 | 630 | 646 | 628 | 645 | 85,000 | 645 |
| 2003-10-30 | 616 | 627 | 616 | 626 | 24,000 | 626 |
| 2003-10-29 | 620 | 620 | 609 | 615 | 33,000 | 615 |
| 2003-10-28 | 618 | 618 | 607 | 612 | 70,000 | 612 |
| 2003-10-27 | 627 | 628 | 618 | 618 | 62,000 | 618 |
| 2003-10-24 | 625 | 633 | 607 | 607 | 61,000 | 607 |
| 2003-10-23 | 631 | 631 | 605 | 605 | 82,000 | 605 |
| 2003-10-22 | 650 | 653 | 628 | 635 | 66,000 | 635 |
| 2003-10-21 | 667 | 667 | 651 | 652 | 46,000 | 652 |
| 2003-10-20 | 661 | 668 | 661 | 666 | 40,000 | 666 |
| 2003-10-17 | 685 | 685 | 657 | 659 | 59,000 | 659 |
| 2003-10-16 | 675 | 676 | 660 | 665 | 86,000 | 665 |
| 2003-10-15 | 686 | 686 | 676 | 676 | 36,000 | 676 |
| 2003-10-14 | 699 | 699 | 680 | 680 | 53,000 | 680 |
| 2003-10-10 | 667 | 700 | 667 | 692 | 99,000 | 692 |
| 2003-10-09 | 666 | 670 | 666 | 666 | 30,000 | 666 |
| 2003-10-08 | 655 | 673 | 655 | 666 | 26,000 | 666 |
| 2003-10-07 | 665 | 665 | 660 | 660 | 43,000 | 660 |
| 2003-10-06 | 670 | 680 | 664 | 664 | 53,000 | 664 |
| 2003-10-03 | 671 | 680 | 670 | 680 | 27,000 | 680 |
| 2003-10-02 | 678 | 680 | 671 | 675 | 42,000 | 675 |
| 2003-10-01 | 662 | 681 | 654 | 677 | 105,000 | 677 |
| 2003-09-30 | 680 | 685 | 661 | 683 | 73,000 | 683 |
| 2003-09-29 | 699 | 699 | 690 | 690 | 45,000 | 690 |
| 2003-09-26 | 700 | 705 | 690 | 698 | 109,000 | 698 |
| 2003-09-25 | 678 | 700 | 660 | 693 | 86,000 | 693 |
| 2003-09-24 | 707 | 713 | 695 | 696 | 111,000 | 696 |
| 2003-09-22 | 684 | 707 | 681 | 706 | 198,000 | 706 |
| 2003-09-19 | 660 | 665 | 656 | 665 | 130,000 | 665 |
| 2003-09-18 | 640 | 653 | 639 | 648 | 98,000 | 648 |
| 2003-09-17 | 660 | 660 | 643 | 643 | 105,000 | 643 |
| 2003-09-16 | 661 | 661 | 651 | 655 | 52,000 | 655 |
| 2003-09-12 | 656 | 656 | 641 | 654 | 279,000 | 654 |
| 2003-09-11 | 636 | 636 | 625 | 626 | 53,000 | 626 |
| 2003-09-10 | 622 | 635 | 622 | 627 | 141,000 | 627 |
| 2003-09-09 | 616 | 624 | 616 | 622 | 121,000 | 622 |
| 2003-09-08 | 601 | 619 | 601 | 613 | 123,000 | 613 |
| 2003-09-05 | 598 | 607 | 590 | 601 | 117,000 | 601 |
| 2003-09-04 | 585 | 600 | 585 | 599 | 51,000 | 599 |
| 2003-09-03 | 582 | 590 | 578 | 583 | 95,000 | 583 |
| 2003-09-02 | 581 | 595 | 575 | 583 | 100,000 | 583 |
| 2003-09-01 | 583 | 585 | 579 | 582 | 76,000 | 582 |
| 2003-08-29 | 572 | 579 | 565 | 573 | 63,000 | 573 |
| 2003-08-28 | 574 | 574 | 561 | 562 | 91,000 | 562 |
| 2003-08-27 | 574 | 580 | 566 | 567 | 107,000 | 567 |
| 2003-08-26 | 567 | 574 | 567 | 570 | 40,000 | 570 |
| 2003-08-25 | 560 | 574 | 560 | 574 | 29,000 | 574 |
| 2003-08-22 | 569 | 569 | 560 | 560 | 117,000 | 560 |
| 2003-08-21 | 563 | 572 | 562 | 570 | 114,000 | 570 |
| 2003-08-20 | 585 | 585 | 565 | 570 | 85,000 | 570 |
| 2003-08-19 | 566 | 585 | 563 | 585 | 122,000 | 585 |
| 2003-08-18 | 570 | 574 | 560 | 562 | 45,000 | 562 |
| 2003-08-15 | 576 | 578 | 555 | 560 | 89,000 | 560 |
| 2003-08-14 | 564 | 575 | 560 | 575 | 73,000 | 575 |
| 2003-08-13 | 562 | 565 | 558 | 565 | 29,000 | 565 |
| 2003-08-12 | 562 | 569 | 561 | 565 | 49,000 | 565 |
| 2003-08-11 | 557 | 565 | 555 | 562 | 18,000 | 562 |
| 2003-08-08 | 557 | 566 | 556 | 557 | 66,000 | 557 |
| 2003-08-07 | 580 | 580 | 565 | 565 | 37,000 | 565 |
| 2003-08-06 | 575 | 582 | 571 | 578 | 46,000 | 578 |
| 2003-08-05 | 580 | 581 | 575 | 576 | 156,000 | 576 |
| 2003-08-04 | 563 | 579 | 562 | 570 | 107,000 | 570 |
| 2003-08-01 | 559 | 562 | 558 | 559 | 103,000 | 559 |
| 2003-07-31 | 555 | 560 | 549 | 555 | 94,000 | 555 |
| 2003-07-30 | 554 | 556 | 545 | 555 | 56,000 | 555 |
| 2003-07-29 | 550 | 555 | 548 | 549 | 145,000 | 549 |
| 2003-07-28 | 537 | 558 | 537 | 553 | 161,000 | 553 |
| 2003-07-25 | 535 | 545 | 535 | 537 | 106,000 | 537 |
| 2003-07-24 | 542 | 550 | 538 | 538 | 60,000 | 538 |
| 2003-07-23 | 531 | 552 | 525 | 552 | 78,000 | 552 |
| 2003-07-22 | 542 | 543 | 530 | 530 | 28,000 | 530 |
| 2003-07-18 | 558 | 558 | 547 | 547 | 109,000 | 547 |
| 2003-07-17 | 543 | 545 | 541 | 541 | 43,000 | 541 |
| 2003-07-16 | 548 | 548 | 540 | 540 | 51,000 | 540 |
| 2003-07-15 | 558 | 558 | 548 | 548 | 73,000 | 548 |
| 2003-07-14 | 545 | 550 | 543 | 548 | 46,000 | 548 |
| 2003-07-11 | 541 | 541 | 538 | 538 | 42,000 | 538 |
| 2003-07-10 | 538 | 545 | 534 | 541 | 30,000 | 541 |
| 2003-07-09 | 541 | 545 | 534 | 538 | 37,000 | 538 |
| 2003-07-08 | 545 | 548 | 542 | 546 | 54,000 | 546 |
| 2003-07-07 | 545 | 548 | 540 | 545 | 55,000 | 545 |
| 2003-07-04 | 535 | 554 | 535 | 549 | 84,000 | 549 |
| 2003-07-03 | 536 | 548 | 532 | 533 | 182,000 | 533 |
| 2003-07-02 | 525 | 532 | 520 | 530 | 108,000 | 530 |
| 2003-07-01 | 517 | 524 | 511 | 518 | 38,000 | 518 |
| 2003-06-30 | 525 | 525 | 514 | 514 | 50,000 | 514 |
| 2003-06-27 | 531 | 534 | 525 | 526 | 117,000 | 526 |
| 2003-06-26 | 511 | 519 | 507 | 519 | 81,000 | 519 |
| 2003-06-25 | 506 | 509 | 505 | 508 | 53,000 | 508 |
| 2003-06-24 | 510 | 510 | 505 | 505 | 42,000 | 505 |
| 2003-06-23 | 503 | 512 | 503 | 506 | 68,000 | 506 |
| 2003-06-20 | 510 | 516 | 510 | 513 | 32,000 | 513 |
| 2003-06-19 | 514 | 514 | 508 | 510 | 32,000 | 510 |
| 2003-06-18 | 514 | 520 | 514 | 517 | 33,000 | 517 |
| 2003-06-17 | 511 | 517 | 510 | 510 | 43,000 | 510 |
| 2003-06-16 | 503 | 513 | 503 | 510 | 28,000 | 510 |
| 2003-06-13 | 524 | 524 | 509 | 509 | 173,000 | 509 |
| 2003-06-12 | 525 | 527 | 518 | 524 | 40,000 | 524 |
| 2003-06-11 | 515 | 525 | 509 | 518 | 36,000 | 518 |
| 2003-06-10 | 515 | 518 | 512 | 515 | 15,000 | 515 |
| 2003-06-09 | 515 | 520 | 515 | 518 | 35,000 | 518 |
| 2003-06-06 | 520 | 520 | 511 | 519 | 20,000 | 519 |
| 2003-06-05 | 500 | 525 | 500 | 520 | 108,000 | 520 |
| 2003-06-04 | 501 | 502 | 497 | 498 | 23,000 | 498 |
| 2003-06-03 | 503 | 505 | 497 | 505 | 54,000 | 505 |
| 2003-06-02 | 505 | 513 | 503 | 509 | 55,000 | 509 |
| 2003-05-30 | 505 | 512 | 505 | 505 | 56,000 | 505 |
| 2003-05-29 | 510 | 510 | 505 | 505 | 40,000 | 505 |
| 2003-05-28 | 515 | 515 | 511 | 511 | 54,000 | 511 |
| 2003-05-27 | 514 | 520 | 514 | 517 | 40,000 | 517 |
| 2003-05-26 | 516 | 520 | 514 | 520 | 37,000 | 520 |
| 2003-05-23 | 515 | 520 | 513 | 514 | 34,000 | 514 |
| 2003-05-22 | 502 | 516 | 502 | 516 | 29,000 | 516 |
| 2003-05-21 | 522 | 523 | 510 | 510 | 35,000 | 510 |
| 2003-05-20 | 520 | 523 | 518 | 523 | 110,000 | 523 |
| 2003-05-19 | 521 | 521 | 506 | 510 | 52,000 | 510 |
| 2003-05-16 | 510 | 521 | 501 | 521 | 89,000 | 521 |
| 2003-05-15 | 525 | 525 | 500 | 510 | 99,000 | 510 |
| 2003-05-14 | 515 | 520 | 515 | 520 | 55,000 | 520 |
| 2003-05-13 | 502 | 523 | 502 | 516 | 69,000 | 516 |
| 2003-05-12 | 507 | 507 | 496 | 498 | 59,000 | 498 |
| 2003-05-09 | 498 | 505 | 492 | 504 | 232,000 | 504 |
| 2003-05-08 | 490 | 490 | 475 | 480 | 49,000 | 480 |
| 2003-05-07 | 493 | 500 | 490 | 490 | 57,000 | 490 |
| 2003-05-06 | 493 | 494 | 490 | 492 | 48,000 | 492 |
| 2003-05-02 | 485 | 496 | 485 | 488 | 58,000 | 488 |
| 2003-05-01 | 484 | 487 | 481 | 485 | 77,000 | 485 |
| 2003-04-30 | 495 | 495 | 478 | 478 | 32,000 | 478 |
| 2003-04-28 | 523 | 523 | 494 | 495 | 94,000 | 495 |
| 2003-04-25 | 516 | 524 | 512 | 524 | 78,000 | 524 |
| 2003-04-24 | 509 | 516 | 509 | 512 | 60,000 | 512 |
| 2003-04-23 | 520 | 520 | 508 | 508 | 31,000 | 508 |
| 2003-04-22 | 529 | 529 | 518 | 520 | 69,000 | 520 |
| 2003-04-21 | 509 | 524 | 506 | 519 | 83,000 | 519 |
| 2003-04-18 | 506 | 508 | 502 | 508 | 55,000 | 508 |
| 2003-04-17 | 508 | 510 | 506 | 506 | 80,000 | 506 |
| 2003-04-16 | 506 | 509 | 505 | 508 | 103,000 | 508 |
| 2003-04-15 | 498 | 510 | 498 | 506 | 156,000 | 506 |
| 2003-04-14 | 494 | 500 | 493 | 497 | 74,000 | 497 |
| 2003-04-11 | 485 | 490 | 484 | 488 | 55,000 | 488 |
| 2003-04-10 | 488 | 489 | 484 | 484 | 35,000 | 484 |
| 2003-04-09 | 478 | 486 | 478 | 486 | 49,000 | 486 |
| 2003-04-08 | 481 | 484 | 478 | 481 | 79,000 | 481 |
| 2003-04-07 | 474 | 480 | 471 | 480 | 17,000 | 480 |
| 2003-04-04 | 464 | 471 | 459 | 471 | 32,000 | 471 |
| 2003-04-03 | 474 | 475 | 459 | 459 | 19,000 | 459 |
| 2003-04-02 | 453 | 461 | 453 | 460 | 20,000 | 460 |
| 2003-04-01 | 466 | 466 | 452 | 452 | 25,000 | 452 |
| 2003-03-31 | 481 | 481 | 465 | 469 | 19,000 | 469 |
| 2003-03-28 | 485 | 485 | 466 | 481 | 101,000 | 481 |
| 2003-03-27 | 467 | 475 | 464 | 475 | 51,000 | 475 |
| 2003-03-26 | 463 | 466 | 454 | 466 | 62,000 | 466 |
| 2003-03-25 | 471 | 478 | 469 | 476 | 73,000 | 476 |
| 2003-03-24 | 459 | 475 | 459 | 475 | 94,000 | 475 |
| 2003-03-20 | 444 | 460 | 444 | 456 | 55,000 | 456 |
| 2003-03-19 | 434 | 444 | 434 | 444 | 37,000 | 444 |
| 2003-03-18 | 433 | 437 | 431 | 434 | 53,000 | 434 |
| 2003-03-17 | 435 | 435 | 431 | 431 | 18,000 | 431 |
| 2003-03-14 | 444 | 444 | 431 | 435 | 178,000 | 435 |
| 2003-03-13 | 440 | 449 | 440 | 449 | 38,000 | 449 |
| 2003-03-12 | 440 | 441 | 439 | 439 | 44,000 | 439 |
| 2003-03-11 | 440 | 442 | 439 | 440 | 22,000 | 440 |
| 2003-03-10 | 445 | 445 | 426 | 436 | 52,000 | 436 |
| 2003-03-07 | 460 | 460 | 454 | 455 | 38,000 | 455 |
| 2003-03-06 | 460 | 463 | 460 | 460 | 69,000 | 460 |
| 2003-03-05 | 460 | 464 | 460 | 464 | 61,000 | 464 |
| 2003-03-04 | 454 | 464 | 454 | 461 | 78,000 | 461 |
| 2003-03-03 | 457 | 457 | 451 | 453 | 38,000 | 453 |
| 2003-02-28 | 467 | 467 | 459 | 459 | 89,000 | 459 |
| 2003-02-27 | 458 | 466 | 458 | 465 | 95,000 | 465 |
| 2003-02-26 | 453 | 459 | 453 | 459 | 44,000 | 459 |
| 2003-02-25 | 461 | 461 | 451 | 451 | 50,000 | 451 |
| 2003-02-24 | 460 | 462 | 459 | 459 | 42,000 | 459 |
| 2003-02-21 | 461 | 462 | 458 | 460 | 64,000 | 460 |
| 2003-02-20 | 460 | 460 | 457 | 459 | 58,000 | 459 |
| 2003-02-19 | 457 | 460 | 457 | 460 | 65,000 | 460 |
| 2003-02-18 | 451 | 456 | 451 | 456 | 87,000 | 456 |
| 2003-02-17 | 455 | 461 | 450 | 451 | 106,000 | 451 |
| 2003-02-14 | 450 | 453 | 448 | 453 | 111,000 | 453 |
| 2003-02-13 | 445 | 451 | 444 | 449 | 80,000 | 449 |
| 2003-02-12 | 431 | 444 | 431 | 444 | 82,000 | 444 |
| 2003-02-10 | 425 | 428 | 422 | 426 | 97,000 | 426 |
| 2003-02-07 | 426 | 426 | 423 | 425 | 42,000 | 425 |
| 2003-02-06 | 430 | 430 | 425 | 428 | 34,000 | 428 |
| 2003-02-05 | 429 | 443 | 427 | 427 | 58,000 | 427 |
| 2003-02-04 | 430 | 433 | 424 | 424 | 48,000 | 424 |
| 2003-02-03 | 413 | 427 | 408 | 427 | 59,000 | 427 |
| 2003-01-31 | 420 | 420 | 412 | 412 | 100,000 | 412 |
| 2003-01-30 | 425 | 425 | 416 | 416 | 30,000 | 416 |
| 2003-01-29 | 428 | 429 | 412 | 416 | 83,000 | 416 |
| 2003-01-28 | 439 | 440 | 429 | 429 | 81,000 | 429 |
| 2003-01-27 | 428 | 438 | 427 | 438 | 59,000 | 438 |
| 2003-01-24 | 432 | 435 | 429 | 429 | 138,000 | 429 |
| 2003-01-23 | 433 | 438 | 430 | 437 | 32,000 | 437 |
| 2003-01-22 | 445 | 445 | 430 | 438 | 91,000 | 438 |
| 2003-01-21 | 447 | 450 | 446 | 450 | 79,000 | 450 |
| 2003-01-20 | 439 | 452 | 438 | 452 | 104,000 | 452 |
| 2003-01-17 | 448 | 456 | 448 | 448 | 33,000 | 448 |
| 2003-01-16 | 460 | 460 | 448 | 450 | 44,000 | 450 |
| 2003-01-15 | 453 | 460 | 452 | 460 | 75,000 | 460 |
| 2003-01-14 | 444 | 452 | 440 | 452 | 25,000 | 452 |
| 2003-01-10 | 437 | 439 | 429 | 434 | 21,000 | 434 |
| 2003-01-09 | 425 | 436 | 425 | 436 | 28,000 | 436 |
| 2003-01-08 | 441 | 445 | 430 | 430 | 43,000 | 430 |
| 2003-01-07 | 460 | 460 | 440 | 441 | 46,000 | 441 |
| 2003-01-06 | 439 | 449 | 439 | 449 | 31,000 | 449 |
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
