1969 高砂熱学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 979 | 979 | 948 | 969 | 126,000 | 969 |
| 2005-12-29 | 968 | 976 | 961 | 970 | 80,000 | 970 |
| 2005-12-28 | 971 | 972 | 955 | 967 | 92,000 | 967 |
| 2005-12-27 | 968 | 968 | 950 | 962 | 56,000 | 962 |
| 2005-12-26 | 982 | 984 | 963 | 967 | 123,000 | 967 |
| 2005-12-22 | 967 | 990 | 956 | 978 | 278,000 | 978 |
| 2005-12-21 | 966 | 977 | 957 | 967 | 75,000 | 967 |
| 2005-12-20 | 950 | 970 | 944 | 946 | 159,000 | 946 |
| 2005-12-19 | 933 | 945 | 922 | 923 | 136,000 | 923 |
| 2005-12-16 | 970 | 970 | 920 | 927 | 498,000 | 927 |
| 2005-12-15 | 988 | 988 | 967 | 970 | 175,000 | 970 |
| 2005-12-14 | 986 | 1,000 | 976 | 984 | 191,000 | 984 |
| 2005-12-13 | 976 | 1,006 | 966 | 996 | 228,000 | 996 |
| 2005-12-12 | 960 | 982 | 954 | 977 | 243,000 | 977 |
| 2005-12-09 | 984 | 984 | 961 | 961 | 361,000 | 961 |
| 2005-12-08 | 974 | 989 | 960 | 974 | 341,000 | 974 |
| 2005-12-07 | 961 | 976 | 961 | 973 | 187,000 | 973 |
| 2005-12-06 | 936 | 970 | 936 | 959 | 266,000 | 959 |
| 2005-12-05 | 927 | 953 | 924 | 941 | 217,000 | 941 |
| 2005-12-02 | 923 | 923 | 906 | 917 | 378,000 | 917 |
| 2005-12-01 | 912 | 922 | 910 | 922 | 209,000 | 922 |
| 2005-11-30 | 914 | 928 | 912 | 912 | 150,000 | 912 |
| 2005-11-29 | 930 | 942 | 913 | 916 | 196,000 | 916 |
| 2005-11-28 | 923 | 935 | 918 | 930 | 166,000 | 930 |
| 2005-11-25 | 910 | 930 | 910 | 930 | 138,000 | 930 |
| 2005-11-24 | 924 | 930 | 905 | 910 | 158,000 | 910 |
| 2005-11-22 | 900 | 925 | 892 | 922 | 317,000 | 922 |
| 2005-11-21 | 904 | 922 | 899 | 899 | 185,000 | 899 |
| 2005-11-18 | 890 | 905 | 890 | 898 | 222,000 | 898 |
| 2005-11-17 | 888 | 895 | 880 | 894 | 207,000 | 894 |
| 2005-11-16 | 877 | 895 | 868 | 890 | 465,000 | 890 |
| 2005-11-15 | 870 | 879 | 868 | 878 | 358,000 | 878 |
| 2005-11-14 | 861 | 885 | 857 | 870 | 269,000 | 870 |
| 2005-11-11 | 850 | 858 | 849 | 857 | 216,000 | 857 |
| 2005-11-10 | 842 | 849 | 834 | 849 | 212,000 | 849 |
| 2005-11-09 | 838 | 842 | 830 | 837 | 161,000 | 837 |
| 2005-11-08 | 826 | 837 | 826 | 833 | 139,000 | 833 |
| 2005-11-07 | 816 | 822 | 815 | 820 | 119,000 | 820 |
| 2005-11-04 | 813 | 817 | 807 | 811 | 110,000 | 811 |
| 2005-11-02 | 808 | 809 | 799 | 801 | 270,000 | 801 |
| 2005-11-01 | 811 | 823 | 800 | 801 | 201,000 | 801 |
| 2005-10-31 | 812 | 829 | 809 | 810 | 245,000 | 810 |
| 2005-10-28 | 808 | 810 | 805 | 809 | 233,000 | 809 |
| 2005-10-27 | 808 | 813 | 803 | 807 | 154,000 | 807 |
| 2005-10-26 | 803 | 806 | 800 | 802 | 112,000 | 802 |
| 2005-10-25 | 793 | 806 | 791 | 797 | 112,000 | 797 |
| 2005-10-24 | 805 | 806 | 780 | 790 | 163,000 | 790 |
| 2005-10-21 | 808 | 808 | 791 | 798 | 96,000 | 798 |
| 2005-10-20 | 805 | 810 | 805 | 810 | 84,000 | 810 |
| 2005-10-19 | 806 | 806 | 795 | 798 | 119,000 | 798 |
| 2005-10-18 | 808 | 808 | 800 | 801 | 93,000 | 801 |
| 2005-10-17 | 803 | 809 | 800 | 807 | 89,000 | 807 |
| 2005-10-14 | 823 | 823 | 808 | 810 | 84,000 | 810 |
| 2005-10-13 | 823 | 825 | 810 | 819 | 99,000 | 819 |
| 2005-10-12 | 805 | 830 | 804 | 824 | 208,000 | 824 |
| 2005-10-11 | 805 | 808 | 780 | 799 | 223,000 | 799 |
| 2005-10-07 | 811 | 819 | 793 | 796 | 157,000 | 796 |
| 2005-10-06 | 817 | 831 | 810 | 810 | 144,000 | 810 |
| 2005-10-05 | 850 | 850 | 818 | 821 | 188,000 | 821 |
| 2005-10-04 | 836 | 850 | 836 | 850 | 131,000 | 850 |
| 2005-10-03 | 840 | 853 | 835 | 853 | 108,000 | 853 |
| 2005-09-30 | 858 | 861 | 842 | 853 | 182,000 | 853 |
| 2005-09-29 | 853 | 860 | 835 | 853 | 213,000 | 853 |
| 2005-09-28 | 867 | 867 | 859 | 863 | 98,000 | 863 |
| 2005-09-27 | 860 | 864 | 843 | 859 | 117,000 | 859 |
| 2005-09-26 | 870 | 870 | 851 | 864 | 203,000 | 864 |
| 2005-09-22 | 826 | 845 | 826 | 841 | 157,000 | 841 |
| 2005-09-21 | 825 | 828 | 820 | 822 | 168,000 | 822 |
| 2005-09-20 | 819 | 827 | 819 | 824 | 240,000 | 824 |
| 2005-09-16 | 823 | 823 | 812 | 819 | 142,000 | 819 |
| 2005-09-15 | 814 | 826 | 813 | 824 | 96,000 | 824 |
| 2005-09-14 | 816 | 822 | 807 | 811 | 261,000 | 811 |
| 2005-09-13 | 812 | 820 | 811 | 816 | 120,000 | 816 |
| 2005-09-12 | 812 | 823 | 808 | 811 | 87,000 | 811 |
| 2005-09-09 | 810 | 815 | 806 | 810 | 449,000 | 810 |
| 2005-09-08 | 819 | 825 | 818 | 820 | 72,000 | 820 |
| 2005-09-07 | 818 | 822 | 814 | 817 | 55,000 | 817 |
| 2005-09-06 | 813 | 820 | 813 | 814 | 119,000 | 814 |
| 2005-09-05 | 809 | 819 | 809 | 813 | 101,000 | 813 |
| 2005-09-02 | 815 | 830 | 809 | 815 | 192,000 | 815 |
| 2005-09-01 | 807 | 814 | 807 | 807 | 60,000 | 807 |
| 2005-08-31 | 805 | 812 | 801 | 805 | 83,000 | 805 |
| 2005-08-30 | 808 | 811 | 805 | 806 | 57,000 | 806 |
| 2005-08-29 | 817 | 817 | 808 | 810 | 51,000 | 810 |
| 2005-08-26 | 812 | 822 | 806 | 813 | 107,000 | 813 |
| 2005-08-25 | 804 | 810 | 802 | 806 | 118,000 | 806 |
| 2005-08-24 | 801 | 811 | 800 | 807 | 104,000 | 807 |
| 2005-08-23 | 820 | 820 | 800 | 801 | 71,000 | 801 |
| 2005-08-22 | 801 | 814 | 799 | 810 | 65,000 | 810 |
| 2005-08-19 | 806 | 806 | 794 | 801 | 102,000 | 801 |
| 2005-08-18 | 818 | 818 | 806 | 806 | 79,000 | 806 |
| 2005-08-17 | 823 | 826 | 809 | 817 | 154,000 | 817 |
| 2005-08-16 | 825 | 829 | 806 | 813 | 165,000 | 813 |
| 2005-08-15 | 831 | 834 | 821 | 823 | 123,000 | 823 |
| 2005-08-12 | 831 | 834 | 825 | 830 | 101,000 | 830 |
| 2005-08-11 | 830 | 834 | 820 | 829 | 119,000 | 829 |
| 2005-08-10 | 820 | 837 | 815 | 825 | 161,000 | 825 |
| 2005-08-09 | 788 | 816 | 788 | 806 | 139,000 | 806 |
| 2005-08-08 | 799 | 799 | 781 | 795 | 148,000 | 795 |
| 2005-08-05 | 825 | 825 | 796 | 802 | 324,000 | 802 |
| 2005-08-04 | 834 | 840 | 822 | 822 | 131,000 | 822 |
| 2005-08-03 | 833 | 845 | 832 | 834 | 114,000 | 834 |
| 2005-08-02 | 847 | 847 | 835 | 835 | 90,000 | 835 |
| 2005-08-01 | 836 | 850 | 836 | 848 | 186,000 | 848 |
| 2005-07-29 | 820 | 837 | 819 | 831 | 117,000 | 831 |
| 2005-07-28 | 824 | 829 | 819 | 819 | 89,000 | 819 |
| 2005-07-27 | 809 | 822 | 809 | 820 | 157,000 | 820 |
| 2005-07-26 | 810 | 812 | 808 | 811 | 190,000 | 811 |
| 2005-07-25 | 807 | 818 | 807 | 811 | 198,000 | 811 |
| 2005-07-22 | 809 | 811 | 806 | 807 | 189,000 | 807 |
| 2005-07-21 | 823 | 823 | 809 | 809 | 126,000 | 809 |
| 2005-07-20 | 821 | 847 | 818 | 828 | 440,000 | 828 |
| 2005-07-19 | 801 | 815 | 801 | 811 | 114,000 | 811 |
| 2005-07-15 | 803 | 807 | 799 | 801 | 131,000 | 801 |
| 2005-07-14 | 801 | 805 | 800 | 800 | 64,000 | 800 |
| 2005-07-13 | 801 | 801 | 798 | 798 | 64,000 | 798 |
| 2005-07-12 | 801 | 805 | 797 | 798 | 106,000 | 798 |
| 2005-07-11 | 798 | 804 | 792 | 801 | 160,000 | 801 |
| 2005-07-08 | 797 | 805 | 794 | 794 | 150,000 | 794 |
| 2005-07-07 | 792 | 805 | 791 | 797 | 256,000 | 797 |
| 2005-07-06 | 786 | 794 | 785 | 791 | 124,000 | 791 |
| 2005-07-05 | 781 | 795 | 781 | 785 | 188,000 | 785 |
| 2005-07-04 | 776 | 782 | 773 | 778 | 137,000 | 778 |
| 2005-07-01 | 760 | 775 | 758 | 771 | 188,000 | 771 |
| 2005-06-30 | 760 | 761 | 756 | 758 | 132,000 | 758 |
| 2005-06-29 | 765 | 770 | 758 | 760 | 231,000 | 760 |
| 2005-06-28 | 785 | 789 | 759 | 765 | 410,000 | 765 |
| 2005-06-27 | 790 | 791 | 784 | 784 | 90,000 | 784 |
| 2005-06-24 | 785 | 795 | 781 | 788 | 135,000 | 788 |
| 2005-06-23 | 783 | 791 | 779 | 784 | 128,000 | 784 |
| 2005-06-22 | 785 | 785 | 776 | 784 | 126,000 | 784 |
| 2005-06-21 | 776 | 794 | 776 | 786 | 278,000 | 786 |
| 2005-06-20 | 770 | 774 | 764 | 772 | 173,000 | 772 |
| 2005-06-17 | 772 | 772 | 766 | 770 | 94,000 | 770 |
| 2005-06-16 | 769 | 772 | 765 | 771 | 121,000 | 771 |
| 2005-06-15 | 774 | 774 | 766 | 772 | 118,000 | 772 |
| 2005-06-14 | 778 | 779 | 768 | 774 | 154,000 | 774 |
| 2005-06-13 | 781 | 784 | 768 | 778 | 80,000 | 778 |
| 2005-06-10 | 773 | 785 | 772 | 785 | 209,000 | 785 |
| 2005-06-09 | 775 | 775 | 767 | 772 | 101,000 | 772 |
| 2005-06-08 | 762 | 770 | 762 | 766 | 68,000 | 766 |
| 2005-06-07 | 761 | 770 | 755 | 770 | 131,000 | 770 |
| 2005-06-06 | 758 | 759 | 743 | 757 | 112,000 | 757 |
| 2005-06-03 | 754 | 761 | 743 | 758 | 106,000 | 758 |
| 2005-06-02 | 765 | 773 | 752 | 754 | 146,000 | 754 |
| 2005-06-01 | 766 | 773 | 755 | 773 | 125,000 | 773 |
| 2005-05-31 | 753 | 768 | 747 | 767 | 78,000 | 767 |
| 2005-05-30 | 741 | 763 | 741 | 763 | 187,000 | 763 |
| 2005-05-27 | 738 | 742 | 725 | 740 | 122,000 | 740 |
| 2005-05-26 | 736 | 745 | 721 | 731 | 182,000 | 731 |
| 2005-05-25 | 742 | 749 | 735 | 746 | 144,000 | 746 |
| 2005-05-24 | 750 | 757 | 746 | 752 | 90,000 | 752 |
| 2005-05-23 | 733 | 755 | 733 | 749 | 142,000 | 749 |
| 2005-05-20 | 734 | 741 | 733 | 733 | 67,000 | 733 |
| 2005-05-19 | 733 | 739 | 732 | 734 | 60,000 | 734 |
| 2005-05-18 | 714 | 732 | 714 | 725 | 113,000 | 725 |
| 2005-05-17 | 748 | 748 | 718 | 718 | 135,000 | 718 |
| 2005-05-16 | 732 | 749 | 717 | 748 | 139,000 | 748 |
| 2005-05-13 | 749 | 749 | 725 | 732 | 100,000 | 732 |
| 2005-05-12 | 751 | 754 | 747 | 748 | 51,000 | 748 |
| 2005-05-11 | 749 | 765 | 736 | 751 | 103,000 | 751 |
| 2005-05-10 | 775 | 779 | 743 | 749 | 163,000 | 749 |
| 2005-05-09 | 730 | 755 | 727 | 755 | 153,000 | 755 |
| 2005-05-06 | 750 | 750 | 730 | 737 | 83,000 | 737 |
| 2005-05-02 | 742 | 742 | 715 | 733 | 66,000 | 733 |
| 2005-04-28 | 743 | 751 | 743 | 744 | 63,000 | 744 |
| 2005-04-27 | 737 | 745 | 735 | 740 | 53,000 | 740 |
| 2005-04-26 | 727 | 750 | 725 | 742 | 117,000 | 742 |
| 2005-04-25 | 727 | 732 | 722 | 722 | 134,000 | 722 |
| 2005-04-22 | 732 | 740 | 727 | 730 | 87,000 | 730 |
| 2005-04-21 | 730 | 730 | 723 | 725 | 81,000 | 725 |
| 2005-04-20 | 736 | 740 | 729 | 730 | 119,000 | 730 |
| 2005-04-19 | 729 | 740 | 729 | 733 | 132,000 | 733 |
| 2005-04-18 | 761 | 761 | 720 | 723 | 200,000 | 723 |
| 2005-04-15 | 766 | 767 | 756 | 760 | 111,000 | 760 |
| 2005-04-14 | 768 | 769 | 755 | 766 | 74,000 | 766 |
| 2005-04-13 | 766 | 780 | 761 | 770 | 119,000 | 770 |
| 2005-04-12 | 763 | 763 | 755 | 761 | 50,000 | 761 |
| 2005-04-11 | 765 | 765 | 758 | 761 | 57,000 | 761 |
| 2005-04-08 | 755 | 765 | 754 | 765 | 129,000 | 765 |
| 2005-04-07 | 753 | 755 | 743 | 753 | 89,000 | 753 |
| 2005-04-06 | 760 | 760 | 755 | 757 | 118,000 | 757 |
| 2005-04-05 | 755 | 765 | 755 | 761 | 59,000 | 761 |
| 2005-04-04 | 757 | 759 | 754 | 759 | 66,000 | 759 |
| 2005-04-01 | 764 | 765 | 757 | 764 | 69,000 | 764 |
| 2005-03-31 | 748 | 770 | 747 | 770 | 125,000 | 770 |
| 2005-03-30 | 755 | 760 | 744 | 748 | 201,000 | 748 |
| 2005-03-29 | 765 | 765 | 747 | 752 | 85,000 | 752 |
| 2005-03-28 | 769 | 772 | 763 | 765 | 139,000 | 765 |
| 2005-03-25 | 773 | 773 | 765 | 770 | 108,000 | 770 |
| 2005-03-24 | 768 | 773 | 767 | 770 | 112,000 | 770 |
| 2005-03-23 | 775 | 775 | 765 | 765 | 128,000 | 765 |
| 2005-03-22 | 770 | 777 | 767 | 773 | 164,000 | 773 |
| 2005-03-18 | 762 | 768 | 761 | 762 | 148,000 | 762 |
| 2005-03-17 | 768 | 768 | 761 | 764 | 83,000 | 764 |
| 2005-03-16 | 768 | 770 | 759 | 768 | 118,000 | 768 |
| 2005-03-15 | 768 | 769 | 759 | 762 | 92,000 | 762 |
| 2005-03-14 | 769 | 774 | 766 | 766 | 123,000 | 766 |
| 2005-03-11 | 756 | 764 | 753 | 761 | 208,000 | 761 |
| 2005-03-10 | 748 | 755 | 747 | 749 | 95,000 | 749 |
| 2005-03-09 | 749 | 754 | 747 | 751 | 80,000 | 751 |
| 2005-03-08 | 745 | 752 | 745 | 748 | 126,000 | 748 |
| 2005-03-07 | 741 | 747 | 741 | 745 | 109,000 | 745 |
| 2005-03-04 | 740 | 744 | 740 | 740 | 80,000 | 740 |
| 2005-03-03 | 738 | 740 | 737 | 738 | 108,000 | 738 |
| 2005-03-02 | 740 | 740 | 734 | 736 | 202,000 | 736 |
| 2005-03-01 | 746 | 746 | 736 | 744 | 164,000 | 744 |
| 2005-02-28 | 745 | 748 | 740 | 748 | 86,000 | 748 |
| 2005-02-25 | 740 | 748 | 740 | 743 | 62,000 | 743 |
| 2005-02-24 | 740 | 740 | 735 | 739 | 52,000 | 739 |
| 2005-02-23 | 731 | 739 | 727 | 730 | 106,000 | 730 |
| 2005-02-22 | 741 | 741 | 730 | 730 | 74,000 | 730 |
| 2005-02-21 | 739 | 747 | 738 | 744 | 123,000 | 744 |
| 2005-02-18 | 735 | 739 | 730 | 735 | 83,000 | 735 |
| 2005-02-17 | 738 | 744 | 735 | 735 | 30,000 | 735 |
| 2005-02-16 | 737 | 752 | 736 | 743 | 153,000 | 743 |
| 2005-02-15 | 732 | 738 | 730 | 737 | 151,000 | 737 |
| 2005-02-14 | 731 | 732 | 724 | 728 | 68,000 | 728 |
| 2005-02-10 | 723 | 728 | 716 | 724 | 121,000 | 724 |
| 2005-02-09 | 719 | 720 | 714 | 716 | 118,000 | 716 |
| 2005-02-08 | 721 | 722 | 716 | 716 | 79,000 | 716 |
| 2005-02-07 | 707 | 723 | 706 | 721 | 196,000 | 721 |
| 2005-02-04 | 710 | 710 | 703 | 707 | 74,000 | 707 |
| 2005-02-03 | 704 | 707 | 700 | 706 | 138,000 | 706 |
| 2005-02-02 | 695 | 702 | 692 | 699 | 179,000 | 699 |
| 2005-02-01 | 707 | 708 | 687 | 690 | 283,000 | 690 |
| 2005-01-31 | 713 | 714 | 711 | 712 | 115,000 | 712 |
| 2005-01-28 | 719 | 719 | 710 | 712 | 81,000 | 712 |
| 2005-01-27 | 718 | 718 | 715 | 718 | 40,000 | 718 |
| 2005-01-26 | 720 | 720 | 713 | 716 | 65,000 | 716 |
| 2005-01-25 | 709 | 721 | 708 | 721 | 115,000 | 721 |
| 2005-01-24 | 703 | 709 | 703 | 709 | 39,000 | 709 |
| 2005-01-21 | 701 | 706 | 701 | 705 | 25,000 | 705 |
| 2005-01-20 | 701 | 707 | 701 | 707 | 61,000 | 707 |
| 2005-01-19 | 710 | 710 | 705 | 707 | 37,000 | 707 |
| 2005-01-18 | 708 | 710 | 706 | 709 | 44,000 | 709 |
| 2005-01-17 | 711 | 715 | 705 | 713 | 66,000 | 713 |
| 2005-01-14 | 705 | 712 | 700 | 707 | 92,000 | 707 |
| 2005-01-13 | 715 | 715 | 704 | 709 | 77,000 | 709 |
| 2005-01-12 | 721 | 721 | 713 | 718 | 43,000 | 718 |
| 2005-01-11 | 714 | 728 | 714 | 726 | 110,000 | 726 |
| 2005-01-07 | 713 | 713 | 704 | 711 | 44,000 | 711 |
| 2005-01-06 | 703 | 710 | 698 | 709 | 49,000 | 709 |
| 2005-01-05 | 715 | 715 | 705 | 705 | 27,000 | 705 |
| 2005-01-04 | 717 | 717 | 709 | 715 | 29,000 | 715 |
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
