1969 高砂熱学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 732 | 751 | 732 | 750 | 65,000 | 750 |
| 2008-12-29 | 736 | 745 | 723 | 742 | 189,000 | 742 |
| 2008-12-26 | 750 | 754 | 729 | 738 | 169,000 | 738 |
| 2008-12-25 | 742 | 748 | 729 | 740 | 250,000 | 740 |
| 2008-12-24 | 762 | 785 | 740 | 750 | 303,000 | 750 |
| 2008-12-22 | 795 | 806 | 756 | 772 | 420,000 | 772 |
| 2008-12-19 | 842 | 842 | 790 | 796 | 252,000 | 796 |
| 2008-12-18 | 801 | 825 | 801 | 822 | 294,000 | 822 |
| 2008-12-17 | 828 | 833 | 779 | 800 | 299,000 | 800 |
| 2008-12-16 | 793 | 815 | 779 | 808 | 264,000 | 808 |
| 2008-12-15 | 789 | 804 | 778 | 793 | 229,000 | 793 |
| 2008-12-12 | 740 | 771 | 735 | 751 | 667,000 | 751 |
| 2008-12-11 | 748 | 757 | 736 | 740 | 413,000 | 740 |
| 2008-12-10 | 788 | 799 | 779 | 788 | 280,000 | 788 |
| 2008-12-09 | 753 | 786 | 753 | 785 | 569,000 | 785 |
| 2008-12-08 | 757 | 760 | 730 | 750 | 423,000 | 750 |
| 2008-12-05 | 770 | 781 | 738 | 756 | 508,000 | 756 |
| 2008-12-04 | 793 | 803 | 751 | 770 | 739,000 | 770 |
| 2008-12-03 | 788 | 794 | 772 | 793 | 359,000 | 793 |
| 2008-12-02 | 795 | 796 | 781 | 785 | 343,000 | 785 |
| 2008-12-01 | 853 | 853 | 817 | 824 | 379,000 | 824 |
| 2008-11-28 | 862 | 890 | 854 | 889 | 266,000 | 889 |
| 2008-11-27 | 881 | 892 | 876 | 886 | 162,000 | 886 |
| 2008-11-26 | 892 | 908 | 883 | 891 | 207,000 | 891 |
| 2008-11-25 | 928 | 928 | 903 | 922 | 301,000 | 922 |
| 2008-11-21 | 863 | 916 | 845 | 914 | 374,000 | 914 |
| 2008-11-20 | 885 | 885 | 858 | 864 | 411,000 | 864 |
| 2008-11-19 | 879 | 918 | 879 | 905 | 493,000 | 905 |
| 2008-11-18 | 860 | 901 | 843 | 879 | 518,000 | 879 |
| 2008-11-17 | 825 | 880 | 820 | 855 | 216,000 | 855 |
| 2008-11-14 | 860 | 867 | 820 | 825 | 271,000 | 825 |
| 2008-11-13 | 815 | 847 | 815 | 839 | 102,000 | 839 |
| 2008-11-12 | 846 | 859 | 838 | 845 | 380,000 | 845 |
| 2008-11-11 | 888 | 895 | 875 | 879 | 398,000 | 879 |
| 2008-11-10 | 914 | 926 | 900 | 912 | 479,000 | 912 |
| 2008-11-07 | 919 | 932 | 901 | 909 | 415,000 | 909 |
| 2008-11-06 | 955 | 955 | 929 | 941 | 322,000 | 941 |
| 2008-11-05 | 943 | 980 | 938 | 975 | 499,000 | 975 |
| 2008-11-04 | 929 | 945 | 929 | 937 | 352,000 | 937 |
| 2008-10-31 | 900 | 950 | 884 | 911 | 396,000 | 911 |
| 2008-10-30 | 831 | 880 | 828 | 880 | 449,000 | 880 |
| 2008-10-29 | 770 | 780 | 759 | 780 | 448,000 | 780 |
| 2008-10-28 | 646 | 680 | 637 | 680 | 551,000 | 680 |
| 2008-10-27 | 679 | 683 | 629 | 636 | 386,000 | 636 |
| 2008-10-24 | 776 | 777 | 719 | 729 | 243,000 | 729 |
| 2008-10-23 | 711 | 766 | 692 | 766 | 265,000 | 766 |
| 2008-10-22 | 799 | 799 | 751 | 751 | 264,000 | 751 |
| 2008-10-21 | 830 | 844 | 790 | 810 | 329,000 | 810 |
| 2008-10-20 | 884 | 884 | 797 | 814 | 335,000 | 814 |
| 2008-10-17 | 817 | 892 | 817 | 890 | 225,000 | 890 |
| 2008-10-16 | 837 | 837 | 787 | 803 | 208,000 | 803 |
| 2008-10-15 | 867 | 867 | 814 | 857 | 257,000 | 857 |
| 2008-10-14 | 871 | 911 | 865 | 907 | 252,000 | 907 |
| 2008-10-10 | 750 | 872 | 750 | 811 | 408,000 | 811 |
| 2008-10-09 | 788 | 807 | 771 | 790 | 305,000 | 790 |
| 2008-10-08 | 825 | 828 | 782 | 782 | 168,000 | 782 |
| 2008-10-07 | 806 | 866 | 799 | 845 | 259,000 | 845 |
| 2008-10-06 | 910 | 910 | 840 | 848 | 198,000 | 848 |
| 2008-10-03 | 916 | 922 | 879 | 921 | 229,000 | 921 |
| 2008-10-02 | 963 | 963 | 924 | 926 | 214,000 | 926 |
| 2008-10-01 | 962 | 963 | 945 | 956 | 234,000 | 956 |
| 2008-09-30 | 923 | 943 | 906 | 943 | 144,000 | 943 |
| 2008-09-29 | 954 | 965 | 941 | 953 | 238,000 | 953 |
| 2008-09-26 | 977 | 987 | 937 | 954 | 264,000 | 954 |
| 2008-09-25 | 890 | 960 | 890 | 954 | 384,000 | 954 |
| 2008-09-24 | 898 | 912 | 889 | 911 | 276,000 | 911 |
| 2008-09-22 | 947 | 957 | 915 | 920 | 209,000 | 920 |
| 2008-09-19 | 900 | 911 | 888 | 907 | 456,000 | 907 |
| 2008-09-18 | 882 | 904 | 852 | 885 | 800,000 | 885 |
| 2008-09-17 | 996 | 996 | 912 | 922 | 386,000 | 922 |
| 2008-09-16 | 924 | 984 | 905 | 982 | 490,000 | 982 |
| 2008-09-12 | 940 | 973 | 923 | 970 | 388,000 | 970 |
| 2008-09-11 | 917 | 928 | 907 | 910 | 199,000 | 910 |
| 2008-09-10 | 919 | 932 | 910 | 923 | 255,000 | 923 |
| 2008-09-09 | 978 | 978 | 940 | 945 | 202,000 | 945 |
| 2008-09-08 | 954 | 982 | 950 | 968 | 228,000 | 968 |
| 2008-09-05 | 961 | 970 | 942 | 954 | 241,000 | 954 |
| 2008-09-04 | 988 | 999 | 970 | 984 | 242,000 | 984 |
| 2008-09-03 | 978 | 988 | 970 | 988 | 327,000 | 988 |
| 2008-09-02 | 999 | 1,020 | 976 | 988 | 236,000 | 988 |
| 2008-09-01 | 1,034 | 1,044 | 1,014 | 1,014 | 289,000 | 1,014 |
| 2008-08-29 | 1,047 | 1,074 | 1,038 | 1,074 | 298,000 | 1,074 |
| 2008-08-28 | 1,026 | 1,030 | 1,005 | 1,027 | 218,000 | 1,027 |
| 2008-08-27 | 1,028 | 1,029 | 1,011 | 1,025 | 129,000 | 1,025 |
| 2008-08-26 | 1,026 | 1,027 | 1,010 | 1,025 | 184,000 | 1,025 |
| 2008-08-25 | 1,025 | 1,037 | 1,020 | 1,025 | 182,000 | 1,025 |
| 2008-08-22 | 1,025 | 1,025 | 999 | 1,006 | 316,000 | 1,006 |
| 2008-08-21 | 1,021 | 1,031 | 999 | 1,005 | 493,000 | 1,005 |
| 2008-08-20 | 1,022 | 1,044 | 1,004 | 1,011 | 540,000 | 1,011 |
| 2008-08-19 | 1,055 | 1,063 | 1,039 | 1,042 | 368,000 | 1,042 |
| 2008-08-18 | 1,063 | 1,118 | 1,053 | 1,094 | 558,000 | 1,094 |
| 2008-08-15 | 1,092 | 1,092 | 1,064 | 1,078 | 364,000 | 1,078 |
| 2008-08-14 | 1,129 | 1,130 | 1,080 | 1,093 | 593,000 | 1,093 |
| 2008-08-13 | 1,118 | 1,153 | 1,100 | 1,149 | 573,000 | 1,149 |
| 2008-08-12 | 1,151 | 1,166 | 1,117 | 1,117 | 525,000 | 1,117 |
| 2008-08-11 | 1,155 | 1,178 | 1,152 | 1,160 | 392,000 | 1,160 |
| 2008-08-08 | 1,138 | 1,150 | 1,119 | 1,135 | 452,000 | 1,135 |
| 2008-08-07 | 1,149 | 1,150 | 1,130 | 1,144 | 341,000 | 1,144 |
| 2008-08-06 | 1,130 | 1,150 | 1,108 | 1,130 | 567,000 | 1,130 |
| 2008-08-05 | 1,115 | 1,141 | 1,108 | 1,129 | 519,000 | 1,129 |
| 2008-08-04 | 1,114 | 1,144 | 1,094 | 1,095 | 495,000 | 1,095 |
| 2008-08-01 | 1,174 | 1,175 | 1,110 | 1,114 | 578,000 | 1,114 |
| 2008-07-31 | 1,200 | 1,220 | 1,186 | 1,191 | 703,000 | 1,191 |
| 2008-07-30 | 1,137 | 1,190 | 1,137 | 1,186 | 668,000 | 1,186 |
| 2008-07-29 | 1,101 | 1,135 | 1,090 | 1,135 | 452,000 | 1,135 |
| 2008-07-28 | 1,103 | 1,114 | 1,090 | 1,113 | 437,000 | 1,113 |
| 2008-07-25 | 1,093 | 1,095 | 1,037 | 1,063 | 791,000 | 1,063 |
| 2008-07-24 | 1,079 | 1,135 | 1,073 | 1,135 | 440,000 | 1,135 |
| 2008-07-23 | 1,078 | 1,084 | 1,057 | 1,060 | 490,000 | 1,060 |
| 2008-07-22 | 1,021 | 1,073 | 1,011 | 1,073 | 208,000 | 1,073 |
| 2008-07-18 | 1,057 | 1,057 | 1,009 | 1,015 | 297,000 | 1,015 |
| 2008-07-17 | 1,026 | 1,040 | 1,020 | 1,037 | 213,000 | 1,037 |
| 2008-07-16 | 1,033 | 1,038 | 1,007 | 1,018 | 177,000 | 1,018 |
| 2008-07-15 | 1,062 | 1,062 | 1,036 | 1,049 | 294,000 | 1,049 |
| 2008-07-14 | 1,044 | 1,070 | 1,044 | 1,061 | 334,000 | 1,061 |
| 2008-07-11 | 1,018 | 1,054 | 1,000 | 1,043 | 251,000 | 1,043 |
| 2008-07-10 | 1,006 | 1,024 | 995 | 1,017 | 139,000 | 1,017 |
| 2008-07-09 | 1,016 | 1,031 | 1,011 | 1,017 | 147,000 | 1,017 |
| 2008-07-08 | 1,055 | 1,055 | 1,007 | 1,012 | 227,000 | 1,012 |
| 2008-07-07 | 1,040 | 1,055 | 1,017 | 1,054 | 236,000 | 1,054 |
| 2008-07-04 | 1,013 | 1,035 | 1,013 | 1,035 | 192,000 | 1,035 |
| 2008-07-03 | 1,019 | 1,019 | 995 | 1,012 | 270,000 | 1,012 |
| 2008-07-02 | 1,030 | 1,038 | 1,005 | 1,018 | 258,000 | 1,018 |
| 2008-07-01 | 1,019 | 1,057 | 1,019 | 1,029 | 248,000 | 1,029 |
| 2008-06-30 | 1,043 | 1,053 | 1,014 | 1,020 | 264,000 | 1,020 |
| 2008-06-27 | 1,048 | 1,080 | 1,023 | 1,057 | 301,000 | 1,057 |
| 2008-06-26 | 1,057 | 1,085 | 1,057 | 1,065 | 409,000 | 1,065 |
| 2008-06-25 | 1,018 | 1,040 | 1,011 | 1,040 | 329,000 | 1,040 |
| 2008-06-24 | 1,004 | 1,022 | 993 | 1,019 | 259,000 | 1,019 |
| 2008-06-23 | 1,005 | 1,011 | 982 | 1,005 | 373,000 | 1,005 |
| 2008-06-20 | 1,000 | 1,024 | 990 | 1,018 | 685,000 | 1,018 |
| 2008-06-19 | 976 | 1,002 | 975 | 990 | 483,000 | 990 |
| 2008-06-18 | 971 | 998 | 970 | 986 | 398,000 | 986 |
| 2008-06-17 | 976 | 987 | 956 | 961 | 525,000 | 961 |
| 2008-06-16 | 972 | 980 | 954 | 975 | 231,000 | 975 |
| 2008-06-13 | 978 | 982 | 962 | 972 | 231,000 | 972 |
| 2008-06-12 | 965 | 975 | 961 | 968 | 309,000 | 968 |
| 2008-06-11 | 953 | 969 | 942 | 967 | 321,000 | 967 |
| 2008-06-10 | 946 | 956 | 931 | 933 | 242,000 | 933 |
| 2008-06-09 | 927 | 942 | 926 | 936 | 241,000 | 936 |
| 2008-06-06 | 980 | 980 | 951 | 957 | 234,000 | 957 |
| 2008-06-05 | 950 | 972 | 950 | 967 | 344,000 | 967 |
| 2008-06-04 | 924 | 949 | 921 | 938 | 424,000 | 938 |
| 2008-06-03 | 921 | 924 | 913 | 914 | 404,000 | 914 |
| 2008-06-02 | 949 | 956 | 930 | 937 | 272,000 | 937 |
| 2008-05-30 | 946 | 955 | 940 | 949 | 351,000 | 949 |
| 2008-05-29 | 927 | 946 | 926 | 943 | 200,000 | 943 |
| 2008-05-28 | 929 | 932 | 912 | 917 | 243,000 | 917 |
| 2008-05-27 | 933 | 941 | 923 | 939 | 335,000 | 939 |
| 2008-05-26 | 920 | 934 | 919 | 923 | 206,000 | 923 |
| 2008-05-23 | 938 | 948 | 923 | 923 | 300,000 | 923 |
| 2008-05-22 | 909 | 940 | 908 | 928 | 228,000 | 928 |
| 2008-05-21 | 920 | 944 | 906 | 909 | 454,000 | 909 |
| 2008-05-20 | 959 | 968 | 931 | 931 | 590,000 | 931 |
| 2008-05-19 | 950 | 984 | 948 | 964 | 585,000 | 964 |
| 2008-05-16 | 1,011 | 1,011 | 895 | 924 | 1,223,000 | 924 |
| 2008-05-15 | 917 | 1,013 | 906 | 1,013 | 611,000 | 1,013 |
| 2008-05-14 | 893 | 920 | 893 | 913 | 293,000 | 913 |
| 2008-05-13 | 890 | 894 | 873 | 889 | 235,000 | 889 |
| 2008-05-12 | 885 | 893 | 869 | 889 | 159,000 | 889 |
| 2008-05-09 | 910 | 910 | 884 | 885 | 367,000 | 885 |
| 2008-05-08 | 875 | 893 | 875 | 890 | 381,000 | 890 |
| 2008-05-07 | 831 | 898 | 822 | 898 | 451,000 | 898 |
| 2008-05-02 | 828 | 830 | 817 | 826 | 172,000 | 826 |
| 2008-05-01 | 819 | 828 | 808 | 818 | 283,000 | 818 |
| 2008-04-30 | 790 | 814 | 785 | 809 | 218,000 | 809 |
| 2008-04-28 | 795 | 813 | 790 | 800 | 192,000 | 800 |
| 2008-04-25 | 780 | 790 | 775 | 785 | 241,000 | 785 |
| 2008-04-24 | 789 | 795 | 776 | 777 | 176,000 | 777 |
| 2008-04-23 | 801 | 803 | 787 | 788 | 192,000 | 788 |
| 2008-04-22 | 813 | 828 | 804 | 808 | 235,000 | 808 |
| 2008-04-21 | 826 | 838 | 812 | 812 | 338,000 | 812 |
| 2008-04-18 | 845 | 858 | 845 | 856 | 123,000 | 856 |
| 2008-04-17 | 849 | 849 | 837 | 841 | 181,000 | 841 |
| 2008-04-16 | 824 | 854 | 824 | 839 | 380,000 | 839 |
| 2008-04-15 | 815 | 838 | 801 | 821 | 300,000 | 821 |
| 2008-04-14 | 746 | 775 | 746 | 770 | 145,000 | 770 |
| 2008-04-11 | 776 | 791 | 767 | 786 | 94,000 | 786 |
| 2008-04-10 | 755 | 762 | 745 | 756 | 103,000 | 756 |
| 2008-04-09 | 799 | 799 | 757 | 764 | 151,000 | 764 |
| 2008-04-08 | 805 | 806 | 795 | 798 | 96,000 | 798 |
| 2008-04-07 | 792 | 807 | 786 | 805 | 107,000 | 805 |
| 2008-04-04 | 808 | 808 | 793 | 802 | 93,000 | 802 |
| 2008-04-03 | 804 | 819 | 797 | 818 | 121,000 | 818 |
| 2008-04-02 | 800 | 817 | 799 | 814 | 124,000 | 814 |
| 2008-04-01 | 775 | 800 | 772 | 793 | 137,000 | 793 |
| 2008-03-31 | 782 | 782 | 753 | 774 | 245,000 | 774 |
| 2008-03-28 | 780 | 780 | 759 | 779 | 213,000 | 779 |
| 2008-03-27 | 769 | 779 | 758 | 775 | 185,000 | 775 |
| 2008-03-26 | 756 | 782 | 739 | 768 | 158,000 | 768 |
| 2008-03-25 | 774 | 785 | 750 | 776 | 237,000 | 776 |
| 2008-03-24 | 760 | 775 | 752 | 764 | 165,000 | 764 |
| 2008-03-21 | 734 | 762 | 724 | 762 | 140,000 | 762 |
| 2008-03-19 | 728 | 738 | 712 | 724 | 165,000 | 724 |
| 2008-03-18 | 695 | 698 | 674 | 698 | 220,000 | 698 |
| 2008-03-17 | 675 | 682 | 649 | 672 | 284,000 | 672 |
| 2008-03-14 | 692 | 695 | 680 | 685 | 336,000 | 685 |
| 2008-03-13 | 696 | 709 | 682 | 682 | 308,000 | 682 |
| 2008-03-12 | 718 | 735 | 704 | 716 | 359,000 | 716 |
| 2008-03-11 | 687 | 730 | 666 | 698 | 243,000 | 698 |
| 2008-03-10 | 724 | 735 | 700 | 707 | 156,000 | 707 |
| 2008-03-07 | 747 | 747 | 720 | 723 | 351,000 | 723 |
| 2008-03-06 | 749 | 770 | 749 | 755 | 220,000 | 755 |
| 2008-03-05 | 757 | 761 | 740 | 745 | 161,000 | 745 |
| 2008-03-04 | 770 | 770 | 754 | 761 | 168,000 | 761 |
| 2008-03-03 | 796 | 796 | 757 | 774 | 320,000 | 774 |
| 2008-02-29 | 791 | 800 | 785 | 795 | 174,000 | 795 |
| 2008-02-28 | 815 | 820 | 796 | 806 | 205,000 | 806 |
| 2008-02-27 | 811 | 814 | 802 | 807 | 164,000 | 807 |
| 2008-02-26 | 826 | 827 | 801 | 801 | 194,000 | 801 |
| 2008-02-25 | 796 | 819 | 796 | 816 | 371,000 | 816 |
| 2008-02-22 | 793 | 795 | 778 | 795 | 224,000 | 795 |
| 2008-02-21 | 774 | 799 | 774 | 793 | 206,000 | 793 |
| 2008-02-20 | 790 | 792 | 760 | 768 | 312,000 | 768 |
| 2008-02-19 | 801 | 810 | 785 | 793 | 260,000 | 793 |
| 2008-02-18 | 801 | 815 | 781 | 799 | 305,000 | 799 |
| 2008-02-15 | 805 | 820 | 782 | 811 | 254,000 | 811 |
| 2008-02-14 | 791 | 812 | 786 | 804 | 380,000 | 804 |
| 2008-02-13 | 822 | 823 | 777 | 782 | 472,000 | 782 |
| 2008-02-12 | 821 | 829 | 802 | 822 | 449,000 | 822 |
| 2008-02-08 | 850 | 862 | 807 | 820 | 403,000 | 820 |
| 2008-02-07 | 835 | 854 | 822 | 850 | 307,000 | 850 |
| 2008-02-06 | 866 | 867 | 842 | 845 | 437,000 | 845 |
| 2008-02-05 | 911 | 911 | 896 | 906 | 403,000 | 906 |
| 2008-02-04 | 900 | 914 | 893 | 912 | 234,000 | 912 |
| 2008-02-01 | 890 | 902 | 874 | 893 | 325,000 | 893 |
| 2008-01-31 | 850 | 901 | 843 | 899 | 565,000 | 899 |
| 2008-01-30 | 870 | 870 | 840 | 850 | 309,000 | 850 |
| 2008-01-29 | 831 | 860 | 830 | 860 | 317,000 | 860 |
| 2008-01-28 | 839 | 848 | 820 | 820 | 259,000 | 820 |
| 2008-01-25 | 840 | 840 | 810 | 838 | 462,000 | 838 |
| 2008-01-24 | 761 | 824 | 760 | 820 | 555,000 | 820 |
| 2008-01-23 | 760 | 768 | 745 | 757 | 294,000 | 757 |
| 2008-01-22 | 752 | 762 | 721 | 725 | 502,000 | 725 |
| 2008-01-21 | 791 | 797 | 767 | 770 | 533,000 | 770 |
| 2008-01-18 | 771 | 820 | 754 | 814 | 522,000 | 814 |
| 2008-01-17 | 735 | 776 | 724 | 771 | 640,000 | 771 |
| 2008-01-16 | 755 | 769 | 735 | 745 | 493,000 | 745 |
| 2008-01-15 | 817 | 821 | 765 | 771 | 596,000 | 771 |
| 2008-01-11 | 835 | 845 | 790 | 797 | 731,000 | 797 |
| 2008-01-10 | 847 | 857 | 834 | 842 | 326,000 | 842 |
| 2008-01-09 | 809 | 837 | 805 | 837 | 322,000 | 837 |
| 2008-01-08 | 828 | 848 | 820 | 829 | 498,000 | 829 |
| 2008-01-07 | 857 | 870 | 839 | 858 | 520,000 | 858 |
| 2008-01-04 | 890 | 897 | 860 | 866 | 200,000 | 866 |
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
