1969 高砂熱学工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,557	1,574	1,534	1,547	239,500	1,547
2014-12-29	1,550	1,578	1,523	1,548	186,700	1,548
2014-12-26	1,538	1,549	1,533	1,546	115,400	1,546
2014-12-25	1,533	1,545	1,526	1,535	87,100	1,535
2014-12-24	1,532	1,540	1,520	1,538	115,100	1,538
2014-12-22	1,502	1,526	1,492	1,526	188,900	1,526
2014-12-19	1,536	1,542	1,497	1,507	298,100	1,507
2014-12-18	1,499	1,530	1,488	1,520	312,600	1,520
2014-12-17	1,478	1,487	1,464	1,464	258,900	1,464
2014-12-16	1,480	1,498	1,472	1,481	278,700	1,481
2014-12-15	1,503	1,519	1,498	1,503	221,700	1,503
2014-12-12	1,484	1,533	1,484	1,513	375,000	1,513
2014-12-11	1,500	1,515	1,490	1,498	330,700	1,498
2014-12-10	1,548	1,555	1,525	1,528	403,600	1,528
2014-12-09	1,510	1,569	1,510	1,562	415,500	1,562
2014-12-08	1,598	1,606	1,531	1,537	537,800	1,537
2014-12-05	1,559	1,611	1,554	1,597	780,000	1,597
2014-12-04	1,550	1,586	1,534	1,573	909,600	1,573
2014-12-03	1,533	1,549	1,524	1,546	289,600	1,546
2014-12-02	1,508	1,527	1,493	1,522	235,200	1,522
2014-12-01	1,513	1,530	1,507	1,520	185,000	1,520
2014-11-28	1,503	1,519	1,486	1,513	244,400	1,513
2014-11-27	1,495	1,518	1,492	1,502	320,600	1,502
2014-11-26	1,472	1,494	1,472	1,487	195,000	1,487
2014-11-25	1,459	1,483	1,459	1,472	256,000	1,472
2014-11-21	1,432	1,457	1,421	1,447	240,800	1,447
2014-11-20	1,447	1,447	1,422	1,430	152,300	1,430
2014-11-19	1,422	1,450	1,385	1,428	380,800	1,428
2014-11-18	1,380	1,425	1,379	1,422	340,000	1,422
2014-11-17	1,356	1,384	1,349	1,371	232,700	1,371
2014-11-14	1,419	1,420	1,351	1,370	337,600	1,370
2014-11-13	1,390	1,412	1,369	1,403	225,900	1,403
2014-11-12	1,445	1,445	1,394	1,395	391,400	1,395
2014-11-11	1,370	1,430	1,358	1,415	305,000	1,415
2014-11-10	1,373	1,394	1,369	1,380	107,600	1,380
2014-11-07	1,418	1,420	1,391	1,394	137,000	1,394
2014-11-06	1,443	1,443	1,414	1,418	208,000	1,418
2014-11-05	1,428	1,441	1,400	1,421	198,700	1,421
2014-11-04	1,450	1,456	1,428	1,428	174,000	1,428
2014-10-31	1,380	1,434	1,380	1,424	360,600	1,424
2014-10-30	1,350	1,379	1,343	1,366	224,000	1,366
2014-10-29	1,358	1,385	1,355	1,360	145,800	1,360
2014-10-28	1,347	1,362	1,329	1,356	186,900	1,356
2014-10-27	1,317	1,350	1,317	1,347	136,900	1,347
2014-10-24	1,315	1,326	1,305	1,317	98,800	1,317
2014-10-23	1,305	1,319	1,282	1,308	138,200	1,308
2014-10-22	1,290	1,311	1,277	1,307	138,700	1,307
2014-10-21	1,298	1,298	1,272	1,275	226,100	1,275
2014-10-20	1,274	1,280	1,262	1,279	106,600	1,279
2014-10-17	1,231	1,260	1,206	1,218	179,200	1,218
2014-10-16	1,249	1,265	1,225	1,229	206,600	1,229
2014-10-15	1,274	1,289	1,263	1,271	219,900	1,271
2014-10-14	1,247	1,269	1,247	1,252	172,900	1,252
2014-10-10	1,280	1,296	1,271	1,283	156,800	1,283
2014-10-09	1,344	1,346	1,306	1,309	123,100	1,309
2014-10-08	1,334	1,362	1,325	1,350	126,300	1,350
2014-10-07	1,387	1,389	1,355	1,355	135,100	1,355
2014-10-06	1,360	1,372	1,352	1,357	156,900	1,357
2014-10-03	1,340	1,389	1,321	1,351	107,100	1,351
2014-10-02	1,390	1,395	1,339	1,341	196,600	1,341
2014-10-01	1,448	1,448	1,402	1,402	149,300	1,402
2014-09-30	1,439	1,440	1,400	1,419	133,100	1,419
2014-09-29	1,435	1,464	1,423	1,445	137,000	1,445
2014-09-26	1,441	1,442	1,410	1,435	286,100	1,435
2014-09-25	1,402	1,415	1,387	1,414	155,600	1,414
2014-09-24	1,388	1,401	1,383	1,399	143,700	1,399
2014-09-22	1,418	1,418	1,387	1,404	158,400	1,404
2014-09-19	1,392	1,433	1,388	1,424	347,000	1,424
2014-09-18	1,391	1,403	1,386	1,391	159,100	1,391
2014-09-17	1,404	1,414	1,379	1,388	180,300	1,388
2014-09-16	1,426	1,435	1,408	1,417	179,100	1,417
2014-09-12	1,412	1,427	1,400	1,421	306,300	1,421
2014-09-11	1,428	1,428	1,398	1,404	96,000	1,404
2014-09-10	1,412	1,423	1,402	1,422	101,400	1,422
2014-09-09	1,445	1,448	1,407	1,412	173,600	1,412
2014-09-08	1,415	1,436	1,413	1,425	169,700	1,425
2014-09-05	1,409	1,416	1,390	1,398	220,900	1,398
2014-09-04	1,423	1,452	1,408	1,409	244,600	1,409
2014-09-03	1,380	1,423	1,377	1,415	348,500	1,415
2014-09-02	1,370	1,380	1,361	1,371	184,400	1,371
2014-09-01	1,329	1,390	1,315	1,380	277,100	1,380
2014-08-29	1,320	1,328	1,309	1,312	133,700	1,312
2014-08-28	1,333	1,334	1,313	1,319	152,700	1,319
2014-08-27	1,350	1,358	1,326	1,338	136,400	1,338
2014-08-26	1,349	1,349	1,314	1,340	183,900	1,340
2014-08-25	1,326	1,346	1,305	1,337	174,600	1,337
2014-08-22	1,377	1,378	1,322	1,326	275,100	1,326
2014-08-21	1,370	1,390	1,362	1,390	159,700	1,390
2014-08-20	1,353	1,377	1,351	1,361	110,400	1,361
2014-08-19	1,395	1,395	1,357	1,367	207,100	1,367
2014-08-18	1,366	1,404	1,364	1,380	216,600	1,380
2014-08-15	1,371	1,387	1,340	1,368	343,300	1,368
2014-08-14	1,343	1,364	1,330	1,362	246,900	1,362
2014-08-13	1,301	1,325	1,293	1,323	246,000	1,323
2014-08-12	1,300	1,317	1,285	1,301	326,900	1,301
2014-08-11	1,310	1,314	1,277	1,308	345,000	1,308
2014-08-08	1,302	1,310	1,270	1,291	205,600	1,291
2014-08-07	1,291	1,305	1,278	1,302	212,400	1,302
2014-08-06	1,294	1,300	1,284	1,291	226,000	1,291
2014-08-05	1,283	1,300	1,273	1,274	127,900	1,274
2014-08-04	1,277	1,293	1,270	1,278	147,300	1,278
2014-08-01	1,270	1,293	1,270	1,277	111,000	1,277
2014-07-31	1,283	1,298	1,272	1,281	159,200	1,281
2014-07-30	1,300	1,335	1,288	1,291	339,800	1,291
2014-07-29	1,283	1,291	1,272	1,287	279,100	1,287
2014-07-28	1,295	1,303	1,283	1,284	248,500	1,284
2014-07-25	1,300	1,306	1,282	1,297	360,700	1,297
2014-07-24	1,320	1,320	1,239	1,298	1,077,700	1,298
2014-07-23	1,161	1,173	1,155	1,170	116,300	1,170
2014-07-22	1,164	1,177	1,143	1,160	255,500	1,160
2014-07-18	1,181	1,181	1,150	1,176	139,700	1,176
2014-07-17	1,183	1,196	1,178	1,195	118,600	1,195
2014-07-16	1,171	1,189	1,166	1,179	126,800	1,179
2014-07-15	1,198	1,200	1,170	1,180	87,800	1,180
2014-07-14	1,181	1,194	1,173	1,194	92,700	1,194
2014-07-11	1,161	1,187	1,151	1,181	191,100	1,181
2014-07-10	1,176	1,183	1,164	1,164	85,400	1,164
2014-07-09	1,183	1,185	1,171	1,179	84,300	1,179
2014-07-08	1,190	1,195	1,162	1,187	230,100	1,187
2014-07-07	1,213	1,216	1,191	1,193	115,000	1,193
2014-07-04	1,217	1,223	1,205	1,216	97,500	1,216
2014-07-03	1,209	1,233	1,207	1,212	191,300	1,212
2014-07-02	1,214	1,225	1,201	1,210	183,700	1,210
2014-07-01	1,202	1,229	1,197	1,207	174,700	1,207
2014-06-30	1,173	1,203	1,160	1,199	175,900	1,199
2014-06-27	1,188	1,202	1,165	1,173	181,700	1,173
2014-06-26	1,193	1,193	1,169	1,186	112,200	1,186
2014-06-25	1,212	1,213	1,184	1,186	134,600	1,186
2014-06-24	1,184	1,210	1,179	1,205	214,200	1,205
2014-06-23	1,180	1,186	1,161	1,183	138,400	1,183
2014-06-20	1,170	1,183	1,159	1,183	155,300	1,183
2014-06-19	1,180	1,195	1,169	1,173	219,400	1,173
2014-06-18	1,157	1,178	1,156	1,173	157,900	1,173
2014-06-17	1,133	1,167	1,128	1,157	223,100	1,157
2014-06-16	1,123	1,132	1,108	1,122	125,400	1,122
2014-06-13	1,136	1,150	1,121	1,126	191,100	1,126
2014-06-12	1,123	1,140	1,116	1,136	141,900	1,136
2014-06-11	1,108	1,131	1,107	1,126	208,100	1,126
2014-06-10	1,096	1,134	1,095	1,101	213,000	1,101
2014-06-09	1,099	1,105	1,083	1,087	83,500	1,087
2014-06-06	1,090	1,100	1,073	1,099	140,200	1,099
2014-06-05	1,079	1,094	1,075	1,090	95,900	1,090
2014-06-04	1,086	1,090	1,071	1,079	92,900	1,079
2014-06-03	1,080	1,094	1,076	1,089	153,500	1,089
2014-06-02	1,068	1,075	1,045	1,066	101,300	1,066
2014-05-30	1,055	1,075	1,044	1,063	147,300	1,063
2014-05-29	1,050	1,067	1,050	1,056	143,800	1,056
2014-05-28	1,050	1,080	1,040	1,060	190,400	1,060
2014-05-27	1,055	1,068	1,054	1,056	85,000	1,056
2014-05-26	1,050	1,054	1,040	1,054	66,500	1,054
2014-05-23	1,035	1,047	1,027	1,040	104,600	1,040
2014-05-22	1,014	1,028	1,000	1,026	128,800	1,026
2014-05-21	1,014	1,025	1,001	1,009	104,800	1,009
2014-05-20	1,014	1,036	1,014	1,029	94,400	1,029
2014-05-19	1,021	1,032	1,012	1,014	121,400	1,014
2014-05-16	1,050	1,056	1,025	1,032	103,400	1,032
2014-05-15	1,060	1,074	1,046	1,060	150,800	1,060
2014-05-14	991	1,074	990	1,061	366,300	1,061
2014-05-13	1,053	1,059	971	1,008	243,200	1,008
2014-05-12	1,049	1,051	1,034	1,035	88,300	1,035
2014-05-09	1,069	1,069	1,043	1,049	184,000	1,049
2014-05-08	1,052	1,057	1,039	1,052	135,100	1,052
2014-05-07	1,046	1,065	1,046	1,048	195,900	1,048
2014-05-02	1,050	1,070	1,047	1,065	198,200	1,065
2014-05-01	1,010	1,049	1,008	1,039	247,600	1,039
2014-04-30	1,010	1,012	996	998	95,600	998
2014-04-28	1,019	1,019	1,004	1,015	154,900	1,015
2014-04-25	993	1,020	992	1,020	196,100	1,020
2014-04-24	990	993	979	992	158,100	992
2014-04-23	982	992	975	989	109,900	989
2014-04-22	980	992	979	982	155,500	982
2014-04-21	981	986	975	979	123,400	979
2014-04-18	987	995	975	984	112,800	984
2014-04-17	990	1,000	985	987	161,400	987
2014-04-16	966	979	965	979	128,300	979
2014-04-15	963	971	955	959	106,600	959
2014-04-14	960	967	954	960	165,700	960
2014-04-11	957	995	951	961	172,200	961
2014-04-10	984	985	968	972	132,400	972
2014-04-09	990	999	970	972	248,700	972
2014-04-08	1,006	1,007	993	998	115,700	998
2014-04-07	1,026	1,027	1,008	1,015	93,300	1,015
2014-04-04	1,040	1,044	1,027	1,032	119,900	1,032
2014-04-03	1,046	1,052	1,038	1,041	142,900	1,041
2014-04-02	1,058	1,064	1,046	1,046	139,500	1,046
2014-04-01	1,051	1,061	1,047	1,056	137,800	1,056
2014-03-31	1,057	1,064	1,040	1,057	277,300	1,057
2014-03-28	1,032	1,054	1,032	1,045	167,100	1,045
2014-03-27	1,030	1,042	1,010	1,037	195,600	1,037
2014-03-26	1,047	1,047	1,021	1,032	148,100	1,032
2014-03-25	1,041	1,067	1,030	1,030	363,200	1,030
2014-03-24	1,001	1,050	1,001	1,041	440,100	1,041
2014-03-20	1,015	1,042	1,008	1,016	390,000	1,016
2014-03-19	1,009	1,018	994	1,007	131,000	1,007
2014-03-18	1,015	1,020	994	1,002	152,400	1,002
2014-03-17	985	1,014	981	1,005	233,700	1,005
2014-03-14	1,010	1,019	989	994	344,200	994
2014-03-13	1,006	1,035	1,005	1,032	231,100	1,032
2014-03-12	1,021	1,029	1,006	1,007	121,400	1,007
2014-03-11	1,021	1,039	1,021	1,033	178,200	1,033
2014-03-10	1,011	1,025	1,008	1,021	188,900	1,021
2014-03-07	1,028	1,033	991	1,011	341,100	1,011
2014-03-06	1,021	1,028	1,012	1,026	142,900	1,026
2014-03-05	1,020	1,040	1,016	1,021	153,200	1,021
2014-03-04	1,012	1,038	1,003	1,030	182,300	1,030
2014-03-03	1,019	1,030	1,002	1,017	254,400	1,017
2014-02-28	1,060	1,060	1,020	1,032	307,400	1,032
2014-02-27	1,045	1,075	1,028	1,065	303,400	1,065
2014-02-26	1,025	1,058	1,025	1,045	195,100	1,045
2014-02-25	1,056	1,098	1,049	1,055	500,500	1,055
2014-02-24	1,050	1,080	1,010	1,028	492,000	1,028
2014-02-21	1,011	1,045	1,011	1,037	357,000	1,037
2014-02-20	1,006	1,030	1,000	1,007	471,000	1,007
2014-02-19	996	1,030	987	1,013	513,800	1,013
2014-02-18	962	984	950	973	249,200	973
2014-02-17	932	965	932	964	421,000	964
2014-02-14	895	969	895	936	1,205,200	936
2014-02-13	879	879	832	835	246,600	835
2014-02-12	873	897	873	880	160,100	880
2014-02-10	868	872	855	866	81,400	866
2014-02-07	855	870	850	861	83,300	861
2014-02-06	836	856	835	846	111,400	846
2014-02-05	836	853	823	836	219,700	836
2014-02-04	852	861	826	827	231,800	827
2014-02-03	909	912	883	885	159,200	885
2014-01-31	914	929	911	923	120,000	923
2014-01-30	911	921	897	920	188,500	920
2014-01-29	920	935	920	935	63,600	935
2014-01-28	915	930	913	918	218,200	918
2014-01-27	916	920	906	910	179,200	910
2014-01-24	930	941	930	931	137,600	931
2014-01-23	961	965	942	943	103,600	943
2014-01-22	963	967	944	951	136,300	951
2014-01-21	995	997	973	974	106,800	974
2014-01-20	965	990	963	989	163,400	989
2014-01-17	950	970	945	965	193,900	965
2014-01-16	939	957	935	944	201,500	944
2014-01-15	927	938	923	938	218,300	938
2014-01-14	936	942	925	932	235,900	932
2014-01-10	918	930	907	929	248,300	929
2014-01-09	917	917	907	917	120,100	917
2014-01-08	908	913	900	913	161,600	913
2014-01-07	899	904	894	897	148,900	897
2014-01-06	898	907	886	899	178,900	899

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