1969 高砂熱学工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	674	683	673	680	154,000	680
2010-12-29	671	681	668	679	71,200	679
2010-12-28	673	673	663	669	127,100	669
2010-12-27	663	670	661	670	149,900	670
2010-12-24	671	671	665	669	144,500	669
2010-12-22	685	686	667	670	274,700	670
2010-12-21	696	696	685	688	159,200	688
2010-12-20	724	725	697	699	311,500	699
2010-12-17	700	709	696	709	211,100	709
2010-12-16	696	707	695	704	135,700	704
2010-12-15	685	696	684	696	208,400	696
2010-12-14	679	697	678	697	192,500	697
2010-12-13	673	683	673	682	116,200	682
2010-12-10	690	690	670	680	258,300	680
2010-12-09	666	680	666	680	136,100	680
2010-12-08	659	669	655	669	137,600	669
2010-12-07	653	659	645	659	96,700	659
2010-12-06	646	656	646	654	148,700	654
2010-12-03	648	650	642	647	115,000	647
2010-12-02	648	648	639	644	108,700	644
2010-12-01	623	637	623	635	101,500	635
2010-11-30	641	643	630	633	147,100	633
2010-11-29	655	660	638	645	138,800	645
2010-11-26	657	666	645	659	165,300	659
2010-11-25	649	659	638	655	126,400	655
2010-11-24	643	655	636	649	187,600	649
2010-11-22	634	654	634	653	239,400	653
2010-11-19	634	634	618	627	154,000	627
2010-11-18	600	625	598	625	227,000	625
2010-11-17	595	602	591	596	347,500	596
2010-11-16	618	620	605	614	190,400	614
2010-11-15	615	623	609	622	148,100	622
2010-11-12	606	617	597	614	214,500	614
2010-11-11	608	608	590	606	166,300	606
2010-11-10	602	611	597	608	110,800	608
2010-11-09	605	606	589	600	167,300	600
2010-11-08	617	617	605	612	91,100	612
2010-11-05	601	624	597	609	318,900	609
2010-11-04	571	592	571	582	121,800	582
2010-11-02	569	575	564	566	108,500	566
2010-11-01	570	577	565	571	100,900	571
2010-10-29	579	585	562	569	161,600	569
2010-10-28	607	607	576	579	361,900	579
2010-10-27	607	607	601	606	119,700	606
2010-10-26	605	610	600	606	71,700	606
2010-10-25	605	610	602	606	70,700	606
2010-10-22	606	611	603	605	74,200	605
2010-10-21	613	613	602	605	68,100	605
2010-10-20	626	626	610	613	88,600	613
2010-10-19	623	633	621	626	54,900	626
2010-10-18	621	632	614	623	52,500	623
2010-10-15	635	635	618	621	88,300	621
2010-10-14	633	636	628	630	124,000	630
2010-10-13	620	636	618	623	97,600	623
2010-10-12	639	639	621	621	241,800	621
2010-10-08	613	639	612	633	221,200	633
2010-10-07	615	623	606	611	145,000	611
2010-10-06	611	619	605	614	118,800	614
2010-10-05	622	625	593	610	285,400	610
2010-10-04	643	643	627	627	94,700	627
2010-10-01	654	655	641	646	120,500	646
2010-09-30	660	670	651	654	189,600	654
2010-09-29	657	660	652	658	109,400	658
2010-09-28	655	658	646	653	129,700	653
2010-09-27	653	660	653	660	130,000	660
2010-09-24	653	662	650	652	123,200	652
2010-09-22	658	665	655	655	88,600	655
2010-09-21	655	662	654	658	94,900	658
2010-09-17	648	656	648	653	160,400	653
2010-09-16	653	655	646	647	91,200	647
2010-09-15	654	657	643	650	118,500	650
2010-09-14	662	664	642	651	141,900	651
2010-09-13	663	665	658	661	66,200	661
2010-09-10	664	664	658	662	184,800	662
2010-09-09	650	660	644	654	98,400	654
2010-09-08	650	650	636	640	107,100	640
2010-09-07	659	667	650	660	111,700	660
2010-09-06	648	658	645	655	101,000	655
2010-09-03	644	647	635	638	79,500	638
2010-09-02	641	643	628	640	100,100	640
2010-09-01	635	636	622	630	129,300	630
2010-08-31	640	650	635	636	109,300	636
2010-08-30	636	652	636	648	172,900	648
2010-08-27	618	635	616	630	212,000	630
2010-08-26	630	630	610	616	177,300	616
2010-08-25	634	636	610	617	261,800	617
2010-08-24	636	641	619	624	134,400	624
2010-08-23	651	653	633	636	220,600	636
2010-08-20	669	673	651	651	144,400	651
2010-08-19	670	677	666	669	112,100	669
2010-08-18	663	671	662	668	118,800	668
2010-08-17	662	670	660	662	196,100	662
2010-08-16	686	688	665	669	201,700	669
2010-08-13	691	697	683	686	279,000	686
2010-08-12	675	687	672	681	199,400	681
2010-08-11	731	731	672	683	515,600	683
2010-08-10	761	761	746	752	91,200	752
2010-08-09	758	765	753	758	55,000	758
2010-08-06	752	772	752	766	147,700	766
2010-08-05	749	759	749	753	63,000	753
2010-08-04	741	747	735	738	76,800	738
2010-08-03	748	757	742	747	118,700	747
2010-08-02	741	753	729	733	139,100	733
2010-07-30	756	759	743	744	96,200	744
2010-07-29	760	762	752	753	59,700	753
2010-07-28	770	770	758	760	93,600	760
2010-07-27	762	765	753	765	101,500	765
2010-07-26	752	770	752	762	126,000	762
2010-07-23	752	764	745	751	124,500	751
2010-07-22	751	758	745	752	130,900	752
2010-07-21	772	772	759	764	134,600	764
2010-07-20	778	780	764	767	385,800	767
2010-07-16	759	771	758	763	188,100	763
2010-07-15	775	775	761	764	154,900	764
2010-07-14	767	779	759	769	160,200	769
2010-07-13	769	770	750	754	145,500	754
2010-07-12	766	767	759	760	135,700	760
2010-07-09	732	769	732	762	252,400	762
2010-07-08	730	740	726	732	153,500	732
2010-07-07	744	744	721	729	113,900	729
2010-07-06	735	751	731	751	67,200	751
2010-07-05	729	762	729	744	83,200	744
2010-07-02	732	742	721	732	66,000	732
2010-07-01	743	746	726	732	108,100	732
2010-06-30	745	756	743	751	126,300	751
2010-06-29	765	775	757	759	103,700	759
2010-06-28	773	776	764	771	129,700	771
2010-06-25	757	770	757	762	122,500	762
2010-06-24	760	770	759	766	63,900	766
2010-06-23	762	768	760	766	64,600	766
2010-06-22	764	782	764	777	112,400	777
2010-06-21	772	780	766	773	107,200	773
2010-06-18	762	777	752	772	168,800	772
2010-06-17	769	776	765	770	64,400	770
2010-06-16	774	778	767	777	72,600	777
2010-06-15	770	772	763	768	173,600	768
2010-06-14	768	775	761	771	93,300	771
2010-06-11	782	782	757	765	229,200	765
2010-06-10	751	762	739	758	123,700	758
2010-06-09	753	761	745	754	100,100	754
2010-06-08	754	766	751	760	89,600	760
2010-06-07	772	777	749	753	153,500	753
2010-06-04	784	790	777	788	120,900	788
2010-06-03	774	786	767	781	187,200	781
2010-06-02	767	790	763	772	115,700	772
2010-06-01	764	792	763	779	179,600	779
2010-05-31	769	783	769	774	196,700	774
2010-05-28	780	782	766	779	266,300	779
2010-05-27	751	759	743	758	228,500	758
2010-05-26	776	780	754	761	251,300	761
2010-05-25	789	789	771	775	247,900	775
2010-05-24	800	800	774	787	256,100	787
2010-05-21	774	805	774	792	306,700	792
2010-05-20	796	819	793	804	276,600	804
2010-05-19	782	786	771	782	291,900	782
2010-05-18	790	794	778	779	246,800	779
2010-05-17	792	797	773	775	251,700	775
2010-05-14	800	817	791	798	254,100	798
2010-05-13	800	804	782	790	264,900	790
2010-05-12	811	811	793	798	173,700	798
2010-05-11	817	823	808	813	226,900	813
2010-05-10	830	830	789	812	351,400	812
2010-05-07	794	798	776	791	208,500	791
2010-05-06	835	835	817	824	298,400	824
2010-04-30	828	835	824	834	313,300	834
2010-04-28	812	826	804	825	465,900	825
2010-04-27	821	821	803	815	143,400	815
2010-04-26	819	828	814	823	283,200	823
2010-04-23	808	820	804	816	355,200	816
2010-04-22	792	807	779	804	261,300	804
2010-04-21	777	794	775	793	248,100	793
2010-04-20	751	774	751	770	247,700	770
2010-04-19	759	761	752	760	120,400	760
2010-04-16	763	764	756	760	97,600	760
2010-04-15	759	762	758	760	71,200	760
2010-04-14	761	763	759	762	89,500	762
2010-04-13	765	768	758	761	87,000	761
2010-04-12	759	766	758	764	153,700	764
2010-04-09	755	767	754	766	122,200	766
2010-04-08	757	769	754	766	135,800	766
2010-04-07	759	764	752	761	126,500	761
2010-04-06	753	755	746	754	183,300	754
2010-04-05	740	752	737	751	155,800	751
2010-04-02	739	739	731	737	111,500	737
2010-04-01	740	740	727	738	116,400	738
2010-03-31	742	743	737	741	87,800	741
2010-03-30	740	744	735	743	176,800	743
2010-03-29	743	744	730	732	97,300	732
2010-03-26	749	750	740	750	165,200	750
2010-03-25	747	747	738	739	184,500	739
2010-03-24	749	749	741	747	127,600	747
2010-03-23	745	748	738	744	138,100	744
2010-03-19	733	745	731	740	239,300	740
2010-03-18	727	729	725	726	106,400	726
2010-03-17	725	726	718	724	137,200	724
2010-03-16	726	732	721	723	88,200	723
2010-03-15	733	733	722	726	129,300	726
2010-03-12	720	724	716	722	262,900	722
2010-03-11	713	720	711	716	208,700	716
2010-03-10	704	718	703	711	173,700	711
2010-03-09	727	727	709	710	238,700	710
2010-03-08	712	737	712	730	558,100	730
2010-03-05	670	684	670	684	162,600	684
2010-03-04	676	676	668	668	132,700	668
2010-03-03	685	688	671	677	156,200	677
2010-03-02	676	685	676	682	102,500	682
2010-03-01	671	682	671	679	136,200	679
2010-02-26	670	677	668	675	228,300	675
2010-02-25	681	684	670	672	159,700	672
2010-02-24	685	685	671	680	167,400	680
2010-02-23	681	687	676	687	171,000	687
2010-02-22	676	698	676	689	196,400	689
2010-02-19	696	698	675	675	227,500	675
2010-02-18	699	701	692	696	155,400	696
2010-02-17	686	695	682	689	255,800	689
2010-02-16	706	710	681	683	426,600	683
2010-02-15	723	726	712	718	198,200	718
2010-02-12	710	719	699	719	387,100	719
2010-02-10	748	748	730	733	92,600	733
2010-02-09	745	753	728	738	180,500	738
2010-02-08	759	759	743	745	76,100	745
2010-02-05	756	760	750	751	122,900	751
2010-02-04	766	767	754	767	81,600	767
2010-02-03	750	765	750	759	100,500	759
2010-02-02	745	751	739	748	70,700	748
2010-02-01	746	754	738	748	120,100	748
2010-01-29	758	763	751	754	127,300	754
2010-01-28	776	776	756	761	193,600	761
2010-01-27	776	778	764	765	149,700	765
2010-01-26	784	788	773	773	98,600	773
2010-01-25	780	786	779	783	86,500	783
2010-01-22	804	806	786	793	124,900	793
2010-01-21	793	805	792	800	104,000	800
2010-01-20	790	812	790	800	169,600	800
2010-01-19	812	812	795	796	78,900	796
2010-01-18	801	810	800	805	104,100	805
2010-01-15	805	816	795	800	183,100	800
2010-01-14	797	812	795	805	193,200	805
2010-01-13	821	824	807	807	191,700	807
2010-01-12	827	836	825	832	141,100	832
2010-01-08	818	824	814	823	164,200	823
2010-01-07	818	827	806	826	142,100	826
2010-01-06	814	817	802	817	89,200	817
2010-01-05	810	816	803	814	123,900	814
2010-01-04	800	805	797	805	42,400	805

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31