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
2003-12-3062663262062819,000628
2003-12-2962963662062629,000626
2003-12-2663063062062164,000621
2003-12-2561262760562630,000626
2003-12-2461662060861251,000612
2003-12-2262963261261240,000612
2003-12-19640640614629166,000629
2003-12-1861861860861035,000610
2003-12-1761862060661037,000610
2003-12-1662862861361856,000618
2003-12-1563064562062064,000620
2003-12-12620630620630170,000630
2003-12-1162862861362070,000620
2003-12-10630630615618136,000618
2003-12-0960663560663069,000630
2003-12-0861061360560578,000605
2003-12-0561963060261061,000610
2003-12-0459760659760523,000605
2003-12-0359159959159714,000597
2003-12-0259459559059139,000591
2003-12-0160160158359420,000594
2003-11-2860460459260280,000602
2003-11-2760160559560330,000603
2003-11-2659161059160033,000600
2003-11-2560260258158827,000588
2003-11-2158759057858156,000581
2003-11-2057658556757964,000579
2003-11-1956059254958639,000586
2003-11-1859859854657070,000570
2003-11-1760560559659628,000596
2003-11-1462963061261997,000619
2003-11-1361962561261971,000619
2003-11-1260763060660927,000609
2003-11-1162362660360331,000603
2003-11-1062063161062237,000622
2003-11-0761461660060056,000600
2003-11-0664365360960928,000609
2003-11-0563964963164310,000643
2003-11-0465665864664928,000649
2003-10-3163064662864585,000645
2003-10-3061662761662624,000626
2003-10-2962062060961533,000615
2003-10-2861861860761270,000612
2003-10-2762762861861862,000618
2003-10-2462563360760761,000607
2003-10-2363163160560582,000605
2003-10-2265065362863566,000635
2003-10-2166766765165246,000652
2003-10-2066166866166640,000666
2003-10-1768568565765959,000659
2003-10-1667567666066586,000665
2003-10-1568668667667636,000676
2003-10-1469969968068053,000680
2003-10-1066770066769299,000692
2003-10-0966667066666630,000666
2003-10-0865567365566626,000666
2003-10-0766566566066043,000660
2003-10-0667068066466453,000664
2003-10-0367168067068027,000680
2003-10-0267868067167542,000675
2003-10-01662681654677105,000677
2003-09-3068068566168373,000683
2003-09-2969969969069045,000690
2003-09-26700705690698109,000698
2003-09-2567870066069386,000693
2003-09-24707713695696111,000696
2003-09-22684707681706198,000706
2003-09-19660665656665130,000665
2003-09-1864065363964898,000648
2003-09-17660660643643105,000643
2003-09-1666166165165552,000655
2003-09-12656656641654279,000654
2003-09-1163663662562653,000626
2003-09-10622635622627141,000627
2003-09-09616624616622121,000622
2003-09-08601619601613123,000613
2003-09-05598607590601117,000601
2003-09-0458560058559951,000599
2003-09-0358259057858395,000583
2003-09-02581595575583100,000583
2003-09-0158358557958276,000582
2003-08-2957257956557363,000573
2003-08-2857457456156291,000562
2003-08-27574580566567107,000567
2003-08-2656757456757040,000570
2003-08-2556057456057429,000574
2003-08-22569569560560117,000560
2003-08-21563572562570114,000570
2003-08-2058558556557085,000570
2003-08-19566585563585122,000585
2003-08-1857057456056245,000562
2003-08-1557657855556089,000560
2003-08-1456457556057573,000575
2003-08-1356256555856529,000565
2003-08-1256256956156549,000565
2003-08-1155756555556218,000562
2003-08-0855756655655766,000557
2003-08-0758058056556537,000565
2003-08-0657558257157846,000578
2003-08-05580581575576156,000576
2003-08-04563579562570107,000570
2003-08-01559562558559103,000559
2003-07-3155556054955594,000555
2003-07-3055455654555556,000555
2003-07-29550555548549145,000549
2003-07-28537558537553161,000553
2003-07-25535545535537106,000537
2003-07-2454255053853860,000538
2003-07-2353155252555278,000552
2003-07-2254254353053028,000530
2003-07-18558558547547109,000547
2003-07-1754354554154143,000541
2003-07-1654854854054051,000540
2003-07-1555855854854873,000548
2003-07-1454555054354846,000548
2003-07-1154154153853842,000538
2003-07-1053854553454130,000541
2003-07-0954154553453837,000538
2003-07-0854554854254654,000546
2003-07-0754554854054555,000545
2003-07-0453555453554984,000549
2003-07-03536548532533182,000533
2003-07-02525532520530108,000530
2003-07-0151752451151838,000518
2003-06-3052552551451450,000514
2003-06-27531534525526117,000526
2003-06-2651151950751981,000519
2003-06-2550650950550853,000508
2003-06-2451051050550542,000505
2003-06-2350351250350668,000506
2003-06-2051051651051332,000513
2003-06-1951451450851032,000510
2003-06-1851452051451733,000517
2003-06-1751151751051043,000510
2003-06-1650351350351028,000510
2003-06-13524524509509173,000509
2003-06-1252552751852440,000524
2003-06-1151552550951836,000518
2003-06-1051551851251515,000515
2003-06-0951552051551835,000518
2003-06-0652052051151920,000519
2003-06-05500525500520108,000520
2003-06-0450150249749823,000498
2003-06-0350350549750554,000505
2003-06-0250551350350955,000509
2003-05-3050551250550556,000505
2003-05-2951051050550540,000505
2003-05-2851551551151154,000511
2003-05-2751452051451740,000517
2003-05-2651652051452037,000520
2003-05-2351552051351434,000514
2003-05-2250251650251629,000516
2003-05-2152252351051035,000510
2003-05-20520523518523110,000523
2003-05-1952152150651052,000510
2003-05-1651052150152189,000521
2003-05-1552552550051099,000510
2003-05-1451552051552055,000520
2003-05-1350252350251669,000516
2003-05-1250750749649859,000498
2003-05-09498505492504232,000504
2003-05-0849049047548049,000480
2003-05-0749350049049057,000490
2003-05-0649349449049248,000492
2003-05-0248549648548858,000488
2003-05-0148448748148577,000485
2003-04-3049549547847832,000478
2003-04-2852352349449594,000495
2003-04-2551652451252478,000524
2003-04-2450951650951260,000512
2003-04-2352052050850831,000508
2003-04-2252952951852069,000520
2003-04-2150952450651983,000519
2003-04-1850650850250855,000508
2003-04-1750851050650680,000506
2003-04-16506509505508103,000508
2003-04-15498510498506156,000506
2003-04-1449450049349774,000497
2003-04-1148549048448855,000488
2003-04-1048848948448435,000484
2003-04-0947848647848649,000486
2003-04-0848148447848179,000481
2003-04-0747448047148017,000480
2003-04-0446447145947132,000471
2003-04-0347447545945919,000459
2003-04-0245346145346020,000460
2003-04-0146646645245225,000452
2003-03-3148148146546919,000469
2003-03-28485485466481101,000481
2003-03-2746747546447551,000475
2003-03-2646346645446662,000466
2003-03-2547147846947673,000476
2003-03-2445947545947594,000475
2003-03-2044446044445655,000456
2003-03-1943444443444437,000444
2003-03-1843343743143453,000434
2003-03-1743543543143118,000431
2003-03-14444444431435178,000435
2003-03-1344044944044938,000449
2003-03-1244044143943944,000439
2003-03-1144044243944022,000440
2003-03-1044544542643652,000436
2003-03-0746046045445538,000455
2003-03-0646046346046069,000460
2003-03-0546046446046461,000464
2003-03-0445446445446178,000461
2003-03-0345745745145338,000453
2003-02-2846746745945989,000459
2003-02-2745846645846595,000465
2003-02-2645345945345944,000459
2003-02-2546146145145150,000451
2003-02-2446046245945942,000459
2003-02-2146146245846064,000460
2003-02-2046046045745958,000459
2003-02-1945746045746065,000460
2003-02-1845145645145687,000456
2003-02-17455461450451106,000451
2003-02-14450453448453111,000453
2003-02-1344545144444980,000449
2003-02-1243144443144482,000444
2003-02-1042542842242697,000426
2003-02-0742642642342542,000425
2003-02-0643043042542834,000428
2003-02-0542944342742758,000427
2003-02-0443043342442448,000424
2003-02-0341342740842759,000427
2003-01-31420420412412100,000412
2003-01-3042542541641630,000416
2003-01-2942842941241683,000416
2003-01-2843944042942981,000429
2003-01-2742843842743859,000438
2003-01-24432435429429138,000429
2003-01-2343343843043732,000437
2003-01-2244544543043891,000438
2003-01-2144745044645079,000450
2003-01-20439452438452104,000452
2003-01-1744845644844833,000448
2003-01-1646046044845044,000450
2003-01-1545346045246075,000460
2003-01-1444445244045225,000452
2003-01-1043743942943421,000434
2003-01-0942543642543628,000436
2003-01-0844144543043043,000430
2003-01-0746046044044146,000441
2003-01-0643944943944931,000449

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