1969 高砂熱学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 807 | 807 | 792 | 795 | 73,500 | 795 |
| 2009-12-29 | 803 | 812 | 798 | 807 | 97,000 | 807 |
| 2009-12-28 | 799 | 809 | 795 | 802 | 125,300 | 802 |
| 2009-12-25 | 786 | 800 | 781 | 798 | 97,000 | 798 |
| 2009-12-24 | 790 | 797 | 785 | 785 | 107,700 | 785 |
| 2009-12-22 | 790 | 801 | 780 | 792 | 77,700 | 792 |
| 2009-12-21 | 810 | 812 | 790 | 790 | 108,600 | 790 |
| 2009-12-18 | 791 | 801 | 787 | 801 | 296,200 | 801 |
| 2009-12-17 | 772 | 785 | 772 | 781 | 165,300 | 781 |
| 2009-12-16 | 752 | 772 | 751 | 766 | 139,500 | 766 |
| 2009-12-15 | 774 | 776 | 751 | 755 | 208,600 | 755 |
| 2009-12-14 | 768 | 774 | 762 | 773 | 75,100 | 773 |
| 2009-12-11 | 773 | 780 | 765 | 779 | 141,600 | 779 |
| 2009-12-10 | 785 | 786 | 770 | 770 | 266,400 | 770 |
| 2009-12-09 | 775 | 776 | 766 | 768 | 120,500 | 768 |
| 2009-12-08 | 775 | 778 | 763 | 774 | 157,000 | 774 |
| 2009-12-07 | 788 | 788 | 769 | 776 | 97,900 | 776 |
| 2009-12-04 | 785 | 793 | 769 | 778 | 159,500 | 778 |
| 2009-12-03 | 768 | 796 | 759 | 795 | 262,400 | 795 |
| 2009-12-02 | 768 | 774 | 753 | 765 | 177,600 | 765 |
| 2009-12-01 | 740 | 770 | 739 | 767 | 274,200 | 767 |
| 2009-11-30 | 744 | 744 | 728 | 740 | 227,200 | 740 |
| 2009-11-27 | 755 | 755 | 736 | 743 | 263,200 | 743 |
| 2009-11-26 | 718 | 758 | 715 | 755 | 176,200 | 755 |
| 2009-11-25 | 728 | 731 | 720 | 728 | 113,600 | 728 |
| 2009-11-24 | 740 | 742 | 718 | 734 | 191,900 | 734 |
| 2009-11-20 | 703 | 730 | 703 | 729 | 128,800 | 729 |
| 2009-11-19 | 712 | 718 | 702 | 713 | 86,800 | 713 |
| 2009-11-18 | 690 | 720 | 688 | 717 | 308,500 | 717 |
| 2009-11-17 | 700 | 706 | 681 | 689 | 95,300 | 689 |
| 2009-11-16 | 707 | 707 | 694 | 697 | 153,200 | 697 |
| 2009-11-13 | 720 | 720 | 704 | 706 | 119,400 | 706 |
| 2009-11-12 | 716 | 723 | 707 | 715 | 92,600 | 715 |
| 2009-11-11 | 725 | 725 | 716 | 716 | 36,600 | 716 |
| 2009-11-10 | 724 | 730 | 716 | 721 | 100,900 | 721 |
| 2009-11-09 | 717 | 725 | 707 | 723 | 116,800 | 723 |
| 2009-11-06 | 727 | 727 | 708 | 716 | 111,800 | 716 |
| 2009-11-05 | 714 | 727 | 711 | 721 | 145,500 | 721 |
| 2009-11-04 | 717 | 729 | 702 | 727 | 212,300 | 727 |
| 2009-11-02 | 725 | 737 | 717 | 722 | 107,200 | 722 |
| 2009-10-30 | 725 | 735 | 719 | 726 | 95,000 | 726 |
| 2009-10-29 | 713 | 720 | 707 | 717 | 154,000 | 717 |
| 2009-10-28 | 717 | 725 | 716 | 720 | 191,000 | 720 |
| 2009-10-27 | 732 | 734 | 721 | 725 | 206,000 | 725 |
| 2009-10-26 | 736 | 748 | 735 | 737 | 200,000 | 737 |
| 2009-10-23 | 745 | 751 | 735 | 741 | 144,000 | 741 |
| 2009-10-22 | 747 | 747 | 735 | 746 | 121,000 | 746 |
| 2009-10-21 | 744 | 750 | 742 | 749 | 97,000 | 749 |
| 2009-10-20 | 746 | 753 | 746 | 752 | 123,000 | 752 |
| 2009-10-19 | 749 | 757 | 739 | 756 | 153,000 | 756 |
| 2009-10-16 | 761 | 761 | 750 | 757 | 116,000 | 757 |
| 2009-10-15 | 767 | 773 | 762 | 768 | 132,000 | 768 |
| 2009-10-14 | 770 | 770 | 754 | 766 | 133,000 | 766 |
| 2009-10-13 | 755 | 777 | 755 | 769 | 210,000 | 769 |
| 2009-10-09 | 745 | 752 | 735 | 751 | 261,000 | 751 |
| 2009-10-08 | 744 | 744 | 731 | 739 | 177,000 | 739 |
| 2009-10-07 | 740 | 745 | 736 | 745 | 222,000 | 745 |
| 2009-10-06 | 749 | 756 | 736 | 750 | 235,000 | 750 |
| 2009-10-05 | 760 | 780 | 755 | 760 | 379,000 | 760 |
| 2009-10-02 | 766 | 766 | 737 | 750 | 161,000 | 750 |
| 2009-10-01 | 771 | 777 | 762 | 768 | 154,000 | 768 |
| 2009-09-30 | 768 | 783 | 767 | 779 | 110,000 | 779 |
| 2009-09-29 | 779 | 783 | 768 | 778 | 261,000 | 778 |
| 2009-09-28 | 795 | 795 | 774 | 778 | 226,000 | 778 |
| 2009-09-25 | 803 | 809 | 788 | 799 | 214,000 | 799 |
| 2009-09-24 | 794 | 815 | 794 | 810 | 195,000 | 810 |
| 2009-09-18 | 781 | 787 | 777 | 784 | 148,000 | 784 |
| 2009-09-17 | 786 | 791 | 779 | 789 | 124,000 | 789 |
| 2009-09-16 | 789 | 803 | 785 | 789 | 232,000 | 789 |
| 2009-09-15 | 783 | 787 | 776 | 785 | 161,000 | 785 |
| 2009-09-14 | 781 | 781 | 767 | 773 | 144,000 | 773 |
| 2009-09-11 | 787 | 790 | 775 | 781 | 284,000 | 781 |
| 2009-09-10 | 790 | 794 | 782 | 784 | 152,000 | 784 |
| 2009-09-09 | 775 | 788 | 768 | 771 | 279,000 | 771 |
| 2009-09-08 | 776 | 778 | 767 | 767 | 182,000 | 767 |
| 2009-09-07 | 782 | 782 | 774 | 777 | 120,000 | 777 |
| 2009-09-04 | 800 | 801 | 781 | 781 | 221,000 | 781 |
| 2009-09-03 | 800 | 813 | 797 | 804 | 125,000 | 804 |
| 2009-09-02 | 822 | 822 | 803 | 810 | 229,000 | 810 |
| 2009-09-01 | 844 | 849 | 836 | 836 | 263,000 | 836 |
| 2009-08-31 | 834 | 841 | 825 | 830 | 162,000 | 830 |
| 2009-08-28 | 845 | 845 | 826 | 829 | 248,000 | 829 |
| 2009-08-27 | 823 | 826 | 813 | 826 | 145,000 | 826 |
| 2009-08-26 | 812 | 821 | 811 | 815 | 98,000 | 815 |
| 2009-08-25 | 815 | 822 | 810 | 813 | 134,000 | 813 |
| 2009-08-24 | 813 | 833 | 813 | 822 | 169,000 | 822 |
| 2009-08-21 | 809 | 816 | 800 | 803 | 146,000 | 803 |
| 2009-08-20 | 802 | 808 | 794 | 804 | 136,000 | 804 |
| 2009-08-19 | 796 | 797 | 790 | 793 | 133,000 | 793 |
| 2009-08-18 | 807 | 813 | 801 | 803 | 132,000 | 803 |
| 2009-08-17 | 818 | 818 | 804 | 807 | 208,000 | 807 |
| 2009-08-14 | 824 | 825 | 816 | 818 | 216,000 | 818 |
| 2009-08-13 | 831 | 834 | 821 | 825 | 145,000 | 825 |
| 2009-08-12 | 831 | 832 | 825 | 829 | 146,000 | 829 |
| 2009-08-11 | 824 | 850 | 824 | 846 | 172,000 | 846 |
| 2009-08-10 | 828 | 835 | 816 | 823 | 142,000 | 823 |
| 2009-08-07 | 835 | 835 | 815 | 820 | 122,000 | 820 |
| 2009-08-06 | 827 | 831 | 823 | 826 | 142,000 | 826 |
| 2009-08-05 | 834 | 840 | 826 | 827 | 210,000 | 827 |
| 2009-08-04 | 839 | 839 | 831 | 833 | 151,000 | 833 |
| 2009-08-03 | 846 | 846 | 826 | 835 | 188,000 | 835 |
| 2009-07-31 | 837 | 842 | 831 | 837 | 106,000 | 837 |
| 2009-07-30 | 848 | 848 | 831 | 833 | 89,000 | 833 |
| 2009-07-29 | 842 | 854 | 840 | 840 | 112,000 | 840 |
| 2009-07-28 | 856 | 856 | 843 | 850 | 150,000 | 850 |
| 2009-07-27 | 854 | 874 | 852 | 862 | 176,000 | 862 |
| 2009-07-24 | 843 | 855 | 843 | 851 | 119,000 | 851 |
| 2009-07-23 | 842 | 858 | 837 | 839 | 176,000 | 839 |
| 2009-07-22 | 849 | 857 | 847 | 852 | 187,000 | 852 |
| 2009-07-21 | 838 | 847 | 821 | 845 | 231,000 | 845 |
| 2009-07-17 | 810 | 835 | 805 | 813 | 604,000 | 813 |
| 2009-07-16 | 788 | 802 | 788 | 792 | 158,000 | 792 |
| 2009-07-15 | 806 | 816 | 779 | 779 | 158,000 | 779 |
| 2009-07-14 | 783 | 791 | 775 | 789 | 134,000 | 789 |
| 2009-07-13 | 816 | 820 | 772 | 773 | 291,000 | 773 |
| 2009-07-10 | 818 | 820 | 802 | 806 | 155,000 | 806 |
| 2009-07-09 | 823 | 826 | 802 | 808 | 680,000 | 808 |
| 2009-07-08 | 831 | 841 | 821 | 835 | 211,000 | 835 |
| 2009-07-07 | 825 | 844 | 825 | 831 | 182,000 | 831 |
| 2009-07-06 | 842 | 842 | 824 | 827 | 101,000 | 827 |
| 2009-07-03 | 830 | 846 | 829 | 842 | 190,000 | 842 |
| 2009-07-02 | 863 | 866 | 845 | 849 | 179,000 | 849 |
| 2009-07-01 | 855 | 864 | 847 | 850 | 246,000 | 850 |
| 2009-06-30 | 851 | 877 | 836 | 870 | 275,000 | 870 |
| 2009-06-29 | 853 | 853 | 835 | 839 | 162,000 | 839 |
| 2009-06-26 | 848 | 854 | 842 | 852 | 250,000 | 852 |
| 2009-06-25 | 829 | 849 | 827 | 843 | 316,000 | 843 |
| 2009-06-24 | 825 | 825 | 819 | 820 | 185,000 | 820 |
| 2009-06-23 | 803 | 819 | 801 | 815 | 368,000 | 815 |
| 2009-06-22 | 808 | 815 | 802 | 809 | 173,000 | 809 |
| 2009-06-19 | 807 | 811 | 796 | 808 | 291,000 | 808 |
| 2009-06-18 | 819 | 819 | 796 | 804 | 214,000 | 804 |
| 2009-06-17 | 809 | 821 | 801 | 819 | 276,000 | 819 |
| 2009-06-16 | 819 | 820 | 796 | 801 | 177,000 | 801 |
| 2009-06-15 | 804 | 831 | 804 | 827 | 259,000 | 827 |
| 2009-06-12 | 822 | 824 | 811 | 812 | 350,000 | 812 |
| 2009-06-11 | 820 | 823 | 804 | 816 | 527,000 | 816 |
| 2009-06-10 | 797 | 798 | 787 | 790 | 169,000 | 790 |
| 2009-06-09 | 799 | 807 | 783 | 787 | 224,000 | 787 |
| 2009-06-08 | 793 | 796 | 781 | 793 | 219,000 | 793 |
| 2009-06-05 | 801 | 811 | 775 | 783 | 347,000 | 783 |
| 2009-06-04 | 805 | 814 | 800 | 800 | 405,000 | 800 |
| 2009-06-03 | 791 | 819 | 790 | 814 | 484,000 | 814 |
| 2009-06-02 | 792 | 797 | 789 | 791 | 429,000 | 791 |
| 2009-06-01 | 775 | 780 | 761 | 773 | 353,000 | 773 |
| 2009-05-29 | 750 | 757 | 740 | 755 | 222,000 | 755 |
| 2009-05-28 | 750 | 760 | 744 | 749 | 284,000 | 749 |
| 2009-05-27 | 743 | 757 | 743 | 747 | 254,000 | 747 |
| 2009-05-26 | 737 | 743 | 729 | 737 | 228,000 | 737 |
| 2009-05-25 | 724 | 733 | 724 | 727 | 434,000 | 727 |
| 2009-05-22 | 733 | 738 | 721 | 727 | 449,000 | 727 |
| 2009-05-21 | 760 | 763 | 748 | 760 | 194,000 | 760 |
| 2009-05-20 | 753 | 767 | 743 | 767 | 185,000 | 767 |
| 2009-05-19 | 759 | 761 | 738 | 743 | 413,000 | 743 |
| 2009-05-18 | 773 | 779 | 744 | 751 | 345,000 | 751 |
| 2009-05-15 | 733 | 782 | 730 | 772 | 262,000 | 772 |
| 2009-05-14 | 743 | 754 | 733 | 735 | 173,000 | 735 |
| 2009-05-13 | 751 | 756 | 731 | 746 | 192,000 | 746 |
| 2009-05-12 | 759 | 772 | 751 | 751 | 347,000 | 751 |
| 2009-05-11 | 772 | 776 | 755 | 767 | 323,000 | 767 |
| 2009-05-08 | 796 | 800 | 784 | 792 | 263,000 | 792 |
| 2009-05-07 | 788 | 788 | 767 | 776 | 208,000 | 776 |
| 2009-05-01 | 776 | 776 | 750 | 758 | 154,000 | 758 |
| 2009-04-30 | 750 | 791 | 735 | 756 | 461,000 | 756 |
| 2009-04-28 | 734 | 749 | 714 | 714 | 358,000 | 714 |
| 2009-04-27 | 719 | 728 | 714 | 727 | 290,000 | 727 |
| 2009-04-24 | 705 | 719 | 687 | 718 | 410,000 | 718 |
| 2009-04-23 | 665 | 735 | 665 | 723 | 642,000 | 723 |
| 2009-04-22 | 667 | 674 | 654 | 661 | 235,000 | 661 |
| 2009-04-21 | 673 | 674 | 657 | 668 | 151,000 | 668 |
| 2009-04-20 | 680 | 683 | 670 | 680 | 133,000 | 680 |
| 2009-04-17 | 667 | 679 | 667 | 678 | 74,000 | 678 |
| 2009-04-16 | 688 | 688 | 666 | 667 | 137,000 | 667 |
| 2009-04-15 | 685 | 685 | 672 | 676 | 149,000 | 676 |
| 2009-04-14 | 694 | 695 | 676 | 685 | 392,000 | 685 |
| 2009-04-13 | 641 | 663 | 641 | 654 | 126,000 | 654 |
| 2009-04-10 | 656 | 665 | 635 | 641 | 110,000 | 641 |
| 2009-04-09 | 642 | 657 | 642 | 647 | 193,000 | 647 |
| 2009-04-08 | 645 | 650 | 620 | 622 | 179,000 | 622 |
| 2009-04-07 | 634 | 642 | 629 | 635 | 206,000 | 635 |
| 2009-04-06 | 630 | 639 | 620 | 624 | 199,000 | 624 |
| 2009-04-03 | 628 | 630 | 615 | 620 | 263,000 | 620 |
| 2009-04-02 | 644 | 644 | 607 | 608 | 431,000 | 608 |
| 2009-04-01 | 623 | 634 | 614 | 622 | 213,000 | 622 |
| 2009-03-31 | 611 | 620 | 601 | 604 | 285,000 | 604 |
| 2009-03-30 | 665 | 666 | 613 | 613 | 357,000 | 613 |
| 2009-03-27 | 683 | 683 | 663 | 664 | 343,000 | 664 |
| 2009-03-26 | 658 | 665 | 654 | 663 | 191,000 | 663 |
| 2009-03-25 | 646 | 660 | 630 | 660 | 296,000 | 660 |
| 2009-03-24 | 621 | 649 | 621 | 646 | 385,000 | 646 |
| 2009-03-23 | 602 | 621 | 602 | 621 | 245,000 | 621 |
| 2009-03-19 | 597 | 597 | 581 | 595 | 254,000 | 595 |
| 2009-03-18 | 555 | 593 | 555 | 578 | 537,000 | 578 |
| 2009-03-17 | 543 | 550 | 532 | 545 | 242,000 | 545 |
| 2009-03-16 | 524 | 545 | 524 | 533 | 154,000 | 533 |
| 2009-03-13 | 511 | 525 | 510 | 516 | 319,000 | 516 |
| 2009-03-12 | 516 | 517 | 507 | 508 | 161,000 | 508 |
| 2009-03-11 | 524 | 526 | 518 | 520 | 107,000 | 520 |
| 2009-03-10 | 518 | 519 | 506 | 508 | 217,000 | 508 |
| 2009-03-09 | 540 | 545 | 516 | 517 | 255,000 | 517 |
| 2009-03-06 | 540 | 547 | 530 | 540 | 166,000 | 540 |
| 2009-03-05 | 535 | 549 | 533 | 546 | 235,000 | 546 |
| 2009-03-04 | 520 | 533 | 516 | 531 | 241,000 | 531 |
| 2009-03-03 | 511 | 523 | 510 | 519 | 224,000 | 519 |
| 2009-03-02 | 535 | 536 | 520 | 529 | 223,000 | 529 |
| 2009-02-27 | 535 | 547 | 529 | 536 | 500,000 | 536 |
| 2009-02-26 | 578 | 579 | 561 | 565 | 211,000 | 565 |
| 2009-02-25 | 573 | 580 | 566 | 571 | 286,000 | 571 |
| 2009-02-24 | 555 | 560 | 544 | 556 | 398,000 | 556 |
| 2009-02-23 | 563 | 568 | 549 | 554 | 429,000 | 554 |
| 2009-02-20 | 609 | 609 | 580 | 583 | 289,000 | 583 |
| 2009-02-19 | 612 | 614 | 606 | 609 | 206,000 | 609 |
| 2009-02-18 | 630 | 630 | 610 | 620 | 264,000 | 620 |
| 2009-02-17 | 638 | 640 | 629 | 631 | 377,000 | 631 |
| 2009-02-16 | 662 | 671 | 638 | 648 | 437,000 | 648 |
| 2009-02-13 | 650 | 660 | 631 | 652 | 455,000 | 652 |
| 2009-02-12 | 626 | 638 | 624 | 625 | 251,000 | 625 |
| 2009-02-10 | 642 | 646 | 631 | 646 | 416,000 | 646 |
| 2009-02-09 | 678 | 678 | 641 | 642 | 199,000 | 642 |
| 2009-02-06 | 659 | 677 | 656 | 671 | 301,000 | 671 |
| 2009-02-05 | 676 | 676 | 657 | 658 | 206,000 | 658 |
| 2009-02-04 | 651 | 679 | 645 | 679 | 205,000 | 679 |
| 2009-02-03 | 653 | 669 | 648 | 650 | 147,000 | 650 |
| 2009-02-02 | 691 | 691 | 650 | 663 | 274,000 | 663 |
| 2009-01-30 | 680 | 690 | 679 | 690 | 232,000 | 690 |
| 2009-01-29 | 696 | 700 | 680 | 690 | 248,000 | 690 |
| 2009-01-28 | 692 | 707 | 677 | 694 | 285,000 | 694 |
| 2009-01-27 | 679 | 707 | 679 | 698 | 241,000 | 698 |
| 2009-01-26 | 676 | 678 | 665 | 671 | 259,000 | 671 |
| 2009-01-23 | 716 | 716 | 694 | 697 | 173,000 | 697 |
| 2009-01-22 | 710 | 720 | 700 | 716 | 256,000 | 716 |
| 2009-01-21 | 701 | 713 | 698 | 701 | 376,000 | 701 |
| 2009-01-20 | 711 | 716 | 705 | 705 | 299,000 | 705 |
| 2009-01-19 | 740 | 750 | 714 | 718 | 287,000 | 718 |
| 2009-01-16 | 740 | 756 | 734 | 739 | 393,000 | 739 |
| 2009-01-15 | 729 | 735 | 715 | 728 | 387,000 | 728 |
| 2009-01-14 | 735 | 745 | 720 | 728 | 211,000 | 728 |
| 2009-01-13 | 726 | 735 | 713 | 718 | 178,000 | 718 |
| 2009-01-09 | 757 | 767 | 737 | 746 | 196,000 | 746 |
| 2009-01-08 | 775 | 775 | 743 | 747 | 167,000 | 747 |
| 2009-01-07 | 797 | 797 | 776 | 777 | 195,000 | 777 |
| 2009-01-06 | 768 | 777 | 760 | 767 | 99,000 | 767 |
| 2009-01-05 | 778 | 778 | 754 | 754 | 76,000 | 754 |
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
