1969 高砂熱学工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,495	1,511	1,487	1,504	78,100	1,504
2016-12-29	1,527	1,527	1,500	1,506	94,700	1,506
2016-12-28	1,522	1,534	1,517	1,532	103,900	1,532
2016-12-27	1,508	1,518	1,506	1,515	145,500	1,515
2016-12-26	1,505	1,520	1,503	1,508	125,200	1,508
2016-12-22	1,530	1,531	1,514	1,520	157,500	1,520
2016-12-21	1,560	1,560	1,530	1,537	168,700	1,537
2016-12-20	1,550	1,558	1,544	1,556	182,600	1,556
2016-12-19	1,546	1,547	1,525	1,545	188,900	1,545
2016-12-16	1,574	1,577	1,553	1,564	232,300	1,564
2016-12-15	1,592	1,593	1,567	1,573	204,300	1,573
2016-12-14	1,577	1,585	1,571	1,576	130,000	1,576
2016-12-13	1,569	1,575	1,554	1,572	183,800	1,572
2016-12-12	1,622	1,622	1,557	1,568	281,100	1,568
2016-12-09	1,573	1,599	1,565	1,596	249,200	1,596
2016-12-08	1,560	1,574	1,552	1,573	185,900	1,573
2016-12-07	1,540	1,558	1,521	1,537	118,400	1,537
2016-12-06	1,523	1,538	1,515	1,522	103,900	1,522
2016-12-05	1,514	1,517	1,502	1,513	96,100	1,513
2016-12-02	1,521	1,530	1,515	1,524	144,000	1,524
2016-12-01	1,535	1,555	1,526	1,529	123,900	1,529
2016-11-30	1,510	1,530	1,510	1,525	110,400	1,525
2016-11-29	1,522	1,523	1,510	1,522	70,100	1,522
2016-11-28	1,520	1,529	1,505	1,528	148,600	1,528
2016-11-25	1,516	1,525	1,512	1,523	161,700	1,523
2016-11-24	1,506	1,520	1,495	1,501	164,500	1,501
2016-11-22	1,498	1,499	1,487	1,496	59,500	1,496
2016-11-21	1,480	1,504	1,463	1,497	299,500	1,497
2016-11-18	1,500	1,511	1,482	1,482	364,700	1,482
2016-11-17	1,458	1,490	1,455	1,489	144,300	1,489
2016-11-16	1,464	1,470	1,453	1,470	111,900	1,470
2016-11-15	1,456	1,461	1,435	1,450	144,800	1,450
2016-11-14	1,434	1,466	1,434	1,449	192,400	1,449
2016-11-11	1,464	1,467	1,415	1,429	212,900	1,429
2016-11-10	1,458	1,470	1,442	1,468	150,200	1,468
2016-11-09	1,465	1,466	1,313	1,377	208,800	1,377
2016-11-08	1,453	1,463	1,445	1,459	108,200	1,459
2016-11-07	1,452	1,466	1,441	1,453	185,200	1,453
2016-11-04	1,435	1,439	1,418	1,434	196,200	1,434
2016-11-02	1,476	1,476	1,442	1,448	189,900	1,448
2016-11-01	1,464	1,494	1,450	1,486	214,600	1,486
2016-10-31	1,506	1,518	1,474	1,482	489,500	1,482
2016-10-28	1,516	1,528	1,502	1,520	663,500	1,520
2016-10-27	1,532	1,539	1,512	1,522	153,300	1,522
2016-10-26	1,522	1,530	1,512	1,527	103,500	1,527
2016-10-25	1,518	1,532	1,518	1,524	90,500	1,524
2016-10-24	1,540	1,546	1,517	1,529	107,600	1,529
2016-10-21	1,547	1,552	1,528	1,536	167,300	1,536
2016-10-20	1,524	1,548	1,519	1,544	211,500	1,544
2016-10-19	1,512	1,524	1,496	1,510	111,600	1,510
2016-10-17	1,504	1,518	1,498	1,511	96,600	1,511
2016-10-13	1,522	1,528	1,492	1,499	208,600	1,499
2016-10-12	1,494	1,529	1,494	1,514	249,500	1,514
2016-10-11	1,496	1,522	1,494	1,509	127,700	1,509
2016-10-07	1,516	1,527	1,487	1,497	95,100	1,497
2016-10-06	1,521	1,524	1,514	1,518	137,300	1,518
2016-10-05	1,522	1,526	1,509	1,515	126,600	1,515
2016-10-04	1,510	1,523	1,497	1,519	97,000	1,519
2016-10-03	1,515	1,528	1,493	1,503	168,800	1,503
2016-09-30	1,487	1,510	1,469	1,496	125,500	1,496
2016-09-29	1,532	1,532	1,510	1,522	105,900	1,522
2016-09-28	1,543	1,545	1,513	1,524	110,400	1,524
2016-09-27	1,500	1,536	1,474	1,534	243,800	1,534
2016-09-26	1,530	1,530	1,509	1,512	101,200	1,512
2016-09-23	1,518	1,542	1,508	1,537	228,400	1,537
2016-09-21	1,490	1,515	1,465	1,512	249,900	1,512
2016-09-20	1,465	1,491	1,449	1,483	163,500	1,483
2016-09-16	1,482	1,493	1,471	1,479	113,600	1,479
2016-09-15	1,476	1,479	1,461	1,473	131,700	1,473
2016-09-14	1,485	1,496	1,475	1,490	138,400	1,490
2016-09-13	1,498	1,505	1,486	1,501	212,600	1,501
2016-09-12	1,498	1,517	1,492	1,512	101,400	1,512
2016-09-09	1,506	1,520	1,493	1,514	200,700	1,514
2016-09-08	1,550	1,550	1,522	1,531	110,000	1,531
2016-09-07	1,535	1,556	1,523	1,555	120,500	1,555
2016-09-06	1,557	1,570	1,532	1,547	135,800	1,547
2016-09-05	1,540	1,540	1,515	1,517	70,700	1,517
2016-09-02	1,511	1,529	1,508	1,529	99,900	1,529
2016-09-01	1,514	1,532	1,506	1,517	118,000	1,517
2016-08-31	1,520	1,538	1,510	1,534	147,100	1,534
2016-08-30	1,526	1,543	1,526	1,530	122,800	1,530
2016-08-29	1,510	1,528	1,500	1,516	124,700	1,516
2016-08-26	1,513	1,513	1,488	1,489	172,100	1,489
2016-08-25	1,480	1,509	1,480	1,496	193,100	1,496
2016-08-24	1,446	1,465	1,443	1,458	62,100	1,458
2016-08-23	1,430	1,454	1,424	1,433	99,100	1,433
2016-08-22	1,404	1,446	1,404	1,444	74,900	1,444
2016-08-19	1,425	1,433	1,400	1,403	161,600	1,403
2016-08-18	1,420	1,445	1,415	1,430	91,700	1,430
2016-08-17	1,430	1,440	1,411	1,427	118,700	1,427
2016-08-16	1,470	1,477	1,436	1,436	133,200	1,436
2016-08-15	1,448	1,471	1,448	1,465	99,400	1,465
2016-08-12	1,453	1,458	1,441	1,451	155,300	1,451
2016-08-10	1,436	1,462	1,424	1,449	176,100	1,449
2016-08-09	1,415	1,441	1,410	1,439	242,600	1,439
2016-08-08	1,373	1,445	1,366	1,436	662,700	1,436
2016-08-05	1,243	1,262	1,242	1,258	99,000	1,258
2016-08-04	1,247	1,259	1,228	1,243	182,200	1,243
2016-08-03	1,272	1,279	1,253	1,261	149,900	1,261
2016-08-02	1,295	1,316	1,290	1,302	103,800	1,302
2016-08-01	1,340	1,340	1,301	1,309	147,500	1,309
2016-07-29	1,332	1,360	1,326	1,359	143,200	1,359
2016-07-28	1,336	1,342	1,323	1,331	110,000	1,331
2016-07-27	1,338	1,370	1,330	1,343	181,900	1,343
2016-07-26	1,321	1,326	1,306	1,324	93,100	1,324
2016-07-25	1,320	1,333	1,313	1,324	98,800	1,324
2016-07-22	1,300	1,317	1,291	1,317	109,500	1,317
2016-07-21	1,324	1,345	1,306	1,315	151,600	1,315
2016-07-20	1,320	1,326	1,294	1,308	237,900	1,308
2016-07-19	1,323	1,330	1,306	1,317	185,700	1,317
2016-07-15	1,298	1,306	1,281	1,291	133,600	1,291
2016-07-14	1,275	1,302	1,264	1,298	137,000	1,298
2016-07-13	1,288	1,289	1,269	1,274	126,000	1,274
2016-07-12	1,261	1,286	1,257	1,262	138,200	1,262
2016-07-11	1,210	1,248	1,210	1,239	140,500	1,239
2016-07-08	1,189	1,200	1,175	1,180	143,600	1,180
2016-07-07	1,183	1,194	1,169	1,174	162,700	1,174
2016-07-06	1,202	1,205	1,176	1,189	167,100	1,189
2016-07-05	1,220	1,231	1,208	1,228	103,000	1,228
2016-07-04	1,198	1,209	1,184	1,208	124,600	1,208
2016-07-01	1,212	1,224	1,202	1,207	158,500	1,207
2016-06-30	1,248	1,248	1,205	1,207	138,300	1,207
2016-06-29	1,223	1,234	1,208	1,225	142,600	1,225
2016-06-28	1,180	1,206	1,178	1,200	306,900	1,200
2016-06-27	1,157	1,187	1,157	1,183	163,200	1,183
2016-06-24	1,245	1,250	1,147	1,151	153,500	1,151
2016-06-23	1,226	1,247	1,223	1,246	67,200	1,246
2016-06-22	1,250	1,257	1,226	1,230	139,700	1,230
2016-06-21	1,259	1,280	1,246	1,274	150,400	1,274
2016-06-20	1,246	1,270	1,245	1,262	130,700	1,262
2016-06-17	1,210	1,235	1,209	1,225	227,100	1,225
2016-06-16	1,233	1,233	1,203	1,205	234,500	1,205
2016-06-15	1,242	1,260	1,236	1,246	212,100	1,246
2016-06-14	1,265	1,276	1,243	1,254	314,000	1,254
2016-06-13	1,328	1,330	1,280	1,280	170,200	1,280
2016-06-10	1,398	1,399	1,352	1,361	201,900	1,361
2016-06-09	1,372	1,390	1,364	1,368	163,000	1,368
2016-06-08	1,371	1,378	1,357	1,375	136,200	1,375
2016-06-07	1,363	1,373	1,358	1,363	87,200	1,363
2016-06-06	1,353	1,358	1,340	1,358	83,200	1,358
2016-06-03	1,369	1,376	1,352	1,356	124,000	1,356
2016-06-02	1,373	1,376	1,347	1,359	188,200	1,359
2016-06-01	1,411	1,413	1,382	1,390	126,500	1,390
2016-05-31	1,400	1,425	1,386	1,425	200,500	1,425
2016-05-30	1,429	1,429	1,406	1,411	65,500	1,411
2016-05-27	1,405	1,415	1,398	1,411	138,000	1,411
2016-05-26	1,402	1,406	1,380	1,403	155,100	1,403
2016-05-25	1,370	1,386	1,362	1,381	122,500	1,381
2016-05-24	1,388	1,388	1,347	1,349	218,300	1,349
2016-05-23	1,382	1,400	1,379	1,396	103,900	1,396
2016-05-20	1,389	1,397	1,376	1,394	95,600	1,394
2016-05-19	1,411	1,421	1,382	1,396	118,400	1,396
2016-05-18	1,375	1,400	1,374	1,393	162,400	1,393
2016-05-17	1,377	1,387	1,358	1,380	125,300	1,380
2016-05-16	1,360	1,384	1,360	1,368	181,100	1,368
2016-05-13	1,336	1,350	1,309	1,343	451,900	1,343
2016-05-12	1,347	1,372	1,305	1,322	350,700	1,322
2016-05-11	1,378	1,379	1,360	1,369	80,400	1,369
2016-05-10	1,370	1,375	1,353	1,373	166,700	1,373
2016-05-09	1,333	1,351	1,324	1,348	139,200	1,348
2016-05-06	1,327	1,333	1,306	1,328	119,900	1,328
2016-05-02	1,349	1,354	1,315	1,320	273,000	1,320
2016-04-28	1,446	1,447	1,374	1,379	450,700	1,379
2016-04-27	1,445	1,459	1,441	1,457	121,300	1,457
2016-04-26	1,469	1,469	1,440	1,444	111,700	1,444
2016-04-25	1,497	1,498	1,469	1,475	78,300	1,475
2016-04-22	1,475	1,497	1,472	1,495	420,200	1,495
2016-04-21	1,461	1,474	1,435	1,472	278,700	1,472
2016-04-20	1,429	1,444	1,411	1,420	186,500	1,420
2016-04-19	1,427	1,429	1,412	1,419	258,200	1,419
2016-04-18	1,373	1,405	1,366	1,381	191,600	1,381
2016-04-15	1,410	1,414	1,391	1,397	188,300	1,397
2016-04-14	1,394	1,414	1,381	1,414	219,700	1,414
2016-04-13	1,358	1,378	1,357	1,369	130,100	1,369
2016-04-12	1,345	1,364	1,339	1,351	226,100	1,351
2016-04-11	1,367	1,367	1,323	1,340	215,700	1,340
2016-04-08	1,342	1,393	1,342	1,376	151,900	1,376
2016-04-07	1,333	1,376	1,332	1,372	213,900	1,372
2016-04-06	1,342	1,355	1,327	1,341	143,500	1,341
2016-04-05	1,369	1,374	1,339	1,339	183,300	1,339
2016-04-04	1,385	1,403	1,363	1,375	341,600	1,375
2016-04-01	1,428	1,432	1,396	1,398	324,000	1,398
2016-03-31	1,462	1,466	1,413	1,414	330,500	1,414
2016-03-30	1,446	1,470	1,432	1,451	278,000	1,451
2016-03-29	1,458	1,479	1,444	1,458	301,600	1,458
2016-03-28	1,483	1,488	1,459	1,485	289,000	1,485
2016-03-25	1,504	1,504	1,461	1,469	260,000	1,469
2016-03-24	1,508	1,530	1,501	1,503	215,800	1,503
2016-03-23	1,517	1,535	1,502	1,509	228,500	1,509
2016-03-22	1,494	1,528	1,491	1,505	257,300	1,505
2016-03-18	1,507	1,515	1,478	1,489	311,200	1,489
2016-03-17	1,549	1,550	1,498	1,509	610,200	1,509
2016-03-16	1,606	1,620	1,557	1,559	296,400	1,559
2016-03-15	1,590	1,626	1,583	1,613	247,300	1,613
2016-03-14	1,570	1,594	1,562	1,590	118,400	1,590
2016-03-11	1,521	1,567	1,514	1,562	329,200	1,562
2016-03-10	1,511	1,547	1,509	1,536	189,400	1,536
2016-03-09	1,513	1,523	1,460	1,481	253,500	1,481
2016-03-08	1,524	1,533	1,477	1,521	155,000	1,521
2016-03-07	1,553	1,555	1,528	1,530	117,600	1,530
2016-03-04	1,505	1,555	1,486	1,553	189,900	1,553
2016-03-03	1,501	1,506	1,478	1,502	185,700	1,502
2016-03-02	1,528	1,531	1,506	1,521	169,700	1,521
2016-03-01	1,520	1,530	1,500	1,518	96,400	1,518
2016-02-29	1,560	1,571	1,528	1,528	131,700	1,528
2016-02-26	1,590	1,590	1,541	1,550	143,000	1,550
2016-02-25	1,541	1,598	1,541	1,577	248,000	1,577
2016-02-24	1,496	1,555	1,487	1,541	201,400	1,541
2016-02-23	1,535	1,547	1,488	1,501	161,500	1,501
2016-02-22	1,503	1,539	1,500	1,528	119,400	1,528
2016-02-19	1,504	1,531	1,495	1,512	156,500	1,512
2016-02-18	1,525	1,534	1,512	1,517	105,200	1,517
2016-02-17	1,498	1,535	1,470	1,490	165,800	1,490
2016-02-16	1,487	1,537	1,486	1,496	236,400	1,496
2016-02-15	1,517	1,521	1,463	1,510	291,400	1,510
2016-02-12	1,423	1,489	1,419	1,440	477,500	1,440
2016-02-10	1,403	1,460	1,403	1,453	629,900	1,453
2016-02-09	1,575	1,600	1,520	1,583	267,000	1,583
2016-02-08	1,577	1,627	1,563	1,615	106,800	1,615
2016-02-05	1,567	1,602	1,565	1,599	118,900	1,599
2016-02-04	1,598	1,623	1,594	1,600	118,100	1,600
2016-02-03	1,631	1,644	1,596	1,622	139,900	1,622
2016-02-02	1,608	1,664	1,608	1,663	190,900	1,663
2016-02-01	1,596	1,645	1,593	1,635	117,300	1,635
2016-01-29	1,581	1,598	1,536	1,595	185,600	1,595
2016-01-28	1,557	1,583	1,553	1,569	136,400	1,569
2016-01-27	1,553	1,557	1,532	1,551	160,700	1,551
2016-01-26	1,539	1,542	1,516	1,518	91,600	1,518
2016-01-25	1,576	1,576	1,550	1,560	143,800	1,560
2016-01-22	1,534	1,540	1,496	1,536	299,700	1,536
2016-01-21	1,477	1,517	1,475	1,475	418,700	1,475
2016-01-20	1,516	1,533	1,489	1,493	269,900	1,493
2016-01-19	1,517	1,546	1,509	1,529	180,200	1,529
2016-01-18	1,537	1,550	1,517	1,534	138,200	1,534
2016-01-15	1,595	1,608	1,560	1,575	121,800	1,575
2016-01-14	1,576	1,586	1,547	1,571	134,800	1,571
2016-01-13	1,574	1,621	1,572	1,613	205,800	1,613
2016-01-12	1,595	1,611	1,567	1,569	172,100	1,569
2016-01-08	1,640	1,646	1,618	1,621	193,200	1,621
2016-01-07	1,679	1,695	1,645	1,651	163,300	1,651
2016-01-06	1,696	1,713	1,663	1,679	139,600	1,679
2016-01-05	1,679	1,701	1,661	1,694	335,900	1,694
2016-01-04	1,742	1,764	1,708	1,711	127,300	1,711

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