1969 高砂熱学工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,059	2,075	2,046	2,065	94,800	2,065
2017-12-28	2,054	2,079	2,045	2,052	113,400	2,052
2017-12-27	2,064	2,079	2,054	2,069	125,500	2,069
2017-12-26	2,061	2,075	2,041	2,050	114,600	2,050
2017-12-25	2,061	2,066	2,045	2,060	65,400	2,060
2017-12-22	2,046	2,065	2,044	2,053	172,500	2,053
2017-12-21	2,043	2,072	2,037	2,051	244,000	2,051
2017-12-20	2,059	2,068	2,034	2,064	220,100	2,064
2017-12-19	2,080	2,081	2,043	2,059	123,600	2,059
2017-12-18	2,094	2,094	2,072	2,080	108,800	2,080
2017-12-15	2,110	2,110	2,081	2,091	216,100	2,091
2017-12-14	2,094	2,100	2,081	2,100	186,600	2,100
2017-12-13	2,075	2,093	2,072	2,086	179,200	2,086
2017-12-12	2,051	2,062	2,048	2,061	118,800	2,061
2017-12-11	2,077	2,080	2,038	2,052	97,500	2,052
2017-12-08	2,093	2,107	2,067	2,082	156,000	2,082
2017-12-07	2,043	2,083	2,038	2,078	158,300	2,078
2017-12-06	2,063	2,074	2,043	2,043	142,800	2,043
2017-12-05	2,065	2,089	2,051	2,084	172,200	2,084
2017-12-04	2,100	2,108	2,070	2,070	95,100	2,070
2017-12-01	2,100	2,109	2,076	2,080	75,000	2,080
2017-11-30	2,075	2,103	2,063	2,092	220,000	2,092
2017-11-29	2,080	2,091	2,053	2,086	137,200	2,086
2017-11-28	2,055	2,097	2,052	2,067	326,000	2,067
2017-11-27	2,066	2,068	2,044	2,055	93,400	2,055
2017-11-24	2,081	2,084	2,050	2,068	146,300	2,068
2017-11-22	2,050	2,107	2,043	2,096	530,300	2,096
2017-11-21	2,027	2,037	2,005	2,007	172,500	2,007
2017-11-20	1,933	1,999	1,928	1,993	234,900	1,993
2017-11-17	1,945	1,958	1,933	1,937	148,300	1,937
2017-11-16	1,895	1,947	1,877	1,933	232,400	1,933
2017-11-15	1,986	1,986	1,900	1,900	266,200	1,900
2017-11-13	2,020	2,022	2,004	2,015	91,800	2,015
2017-11-10	2,027	2,040	2,014	2,018	142,600	2,018
2017-11-09	2,059	2,075	2,031	2,058	191,600	2,058
2017-11-08	2,045	2,053	2,029	2,052	185,400	2,052
2017-11-07	2,023	2,036	2,015	2,032	121,200	2,032
2017-11-06	2,018	2,041	2,013	2,038	149,900	2,038
2017-11-02	1,997	2,015	1,984	2,014	155,000	2,014
2017-11-01	1,994	2,011	1,983	2,006	224,900	2,006
2017-10-31	1,991	1,998	1,984	1,993	126,100	1,993
2017-10-30	2,000	2,011	1,982	1,992	190,800	1,992
2017-10-27	2,019	2,019	1,997	2,003	168,600	2,003
2017-10-26	2,018	2,024	1,992	1,999	131,700	1,999
2017-10-25	2,000	2,022	1,979	1,985	252,200	1,985
2017-10-24	1,990	1,999	1,986	1,997	149,200	1,997
2017-10-23	1,997	1,997	1,976	1,979	177,800	1,979
2017-10-20	1,957	1,966	1,942	1,959	129,700	1,959
2017-10-19	1,968	1,969	1,953	1,957	149,600	1,957
2017-10-18	1,975	1,979	1,948	1,956	137,200	1,956
2017-10-17	2,023	2,023	1,962	1,969	515,900	1,969
2017-10-16	2,011	2,070	1,992	2,029	1,003,100	2,029
2017-10-13	1,878	1,905	1,871	1,894	158,000	1,894
2017-10-12	1,897	1,900	1,879	1,883	137,000	1,883
2017-10-11	1,896	1,904	1,875	1,888	117,300	1,888
2017-10-10	1,877	1,910	1,861	1,895	253,500	1,895
2017-10-06	1,872	1,881	1,860	1,877	241,500	1,877
2017-10-05	1,842	1,852	1,839	1,849	125,000	1,849
2017-10-04	1,849	1,850	1,830	1,838	163,200	1,838
2017-10-03	1,866	1,866	1,843	1,847	62,300	1,847
2017-10-02	1,873	1,880	1,851	1,858	343,700	1,858
2017-09-29	1,849	1,862	1,841	1,858	193,200	1,858
2017-09-28	1,827	1,865	1,822	1,859	306,400	1,859
2017-09-27	1,835	1,838	1,826	1,833	118,700	1,833
2017-09-26	1,855	1,870	1,842	1,853	297,400	1,853
2017-09-25	1,854	1,872	1,849	1,855	294,200	1,855
2017-09-22	1,856	1,874	1,853	1,862	166,900	1,862
2017-09-21	1,866	1,872	1,852	1,856	125,400	1,856
2017-09-20	1,871	1,881	1,862	1,866	84,600	1,866
2017-09-19	1,853	1,874	1,843	1,874	113,100	1,874
2017-09-15	1,823	1,857	1,820	1,857	196,600	1,857
2017-09-14	1,841	1,846	1,830	1,832	85,700	1,832
2017-09-13	1,836	1,859	1,825	1,846	93,600	1,846
2017-09-12	1,868	1,868	1,836	1,836	102,800	1,836
2017-09-11	1,868	1,868	1,847	1,850	152,700	1,850
2017-09-08	1,833	1,861	1,833	1,844	238,500	1,844
2017-09-07	1,810	1,857	1,808	1,855	271,900	1,855
2017-09-06	1,791	1,822	1,786	1,818	198,400	1,818
2017-09-05	1,809	1,809	1,784	1,793	161,500	1,793
2017-09-04	1,818	1,838	1,799	1,799	166,000	1,799
2017-09-01	1,827	1,838	1,809	1,830	201,600	1,830
2017-08-31	1,805	1,829	1,799	1,815	268,000	1,815
2017-08-30	1,770	1,800	1,758	1,797	276,300	1,797
2017-08-29	1,728	1,767	1,728	1,762	307,300	1,762
2017-08-28	1,727	1,743	1,722	1,742	140,400	1,742
2017-08-25	1,736	1,736	1,707	1,728	219,300	1,728
2017-08-24	1,740	1,751	1,736	1,742	150,400	1,742
2017-08-23	1,781	1,782	1,751	1,753	115,700	1,753
2017-08-22	1,783	1,783	1,758	1,767	154,900	1,767
2017-08-21	1,784	1,784	1,745	1,781	256,400	1,781
2017-08-18	1,782	1,795	1,769	1,781	179,800	1,781
2017-08-17	1,837	1,837	1,805	1,806	184,900	1,806
2017-08-16	1,858	1,858	1,838	1,839	127,700	1,839
2017-08-15	1,867	1,885	1,852	1,865	133,300	1,865
2017-08-14	1,892	1,893	1,856	1,857	149,400	1,857
2017-08-10	1,950	1,960	1,906	1,911	144,500	1,911
2017-08-09	1,991	2,004	1,950	1,954	278,500	1,954
2017-08-08	1,957	2,119	1,957	1,994	767,200	1,994
2017-08-07	1,899	1,906	1,885	1,891	136,800	1,891
2017-08-04	1,868	1,886	1,863	1,878	119,000	1,878
2017-08-03	1,856	1,872	1,856	1,870	82,000	1,870
2017-08-02	1,861	1,865	1,847	1,858	119,100	1,858
2017-08-01	1,842	1,868	1,837	1,868	100,400	1,868
2017-07-31	1,847	1,847	1,826	1,842	82,700	1,842
2017-07-28	1,870	1,871	1,838	1,844	167,800	1,844
2017-07-27	1,870	1,900	1,869	1,881	204,100	1,881
2017-07-26	1,853	1,884	1,853	1,869	170,600	1,869
2017-07-25	1,870	1,877	1,845	1,847	149,600	1,847
2017-07-24	1,870	1,884	1,861	1,884	106,700	1,884
2017-07-21	1,875	1,880	1,858	1,880	123,100	1,880
2017-07-20	1,890	1,900	1,868	1,889	284,500	1,889
2017-07-19	1,838	1,856	1,833	1,850	184,700	1,850
2017-07-18	1,829	1,847	1,828	1,841	160,300	1,841
2017-07-14	1,843	1,847	1,833	1,835	152,400	1,835
2017-07-13	1,820	1,844	1,820	1,839	187,700	1,839
2017-07-12	1,830	1,832	1,805	1,814	166,700	1,814
2017-07-11	1,819	1,836	1,815	1,835	123,100	1,835
2017-07-10	1,832	1,839	1,815	1,820	206,400	1,820
2017-07-07	1,829	1,842	1,818	1,825	184,500	1,825
2017-07-06	1,816	1,858	1,811	1,855	214,100	1,855
2017-07-05	1,829	1,829	1,797	1,817	146,400	1,817
2017-07-04	1,823	1,834	1,803	1,822	224,600	1,822
2017-07-03	1,826	1,846	1,817	1,823	175,300	1,823
2017-06-30	1,814	1,835	1,805	1,826	225,600	1,826
2017-06-29	1,839	1,839	1,812	1,820	239,200	1,820
2017-06-28	1,810	1,859	1,808	1,833	882,900	1,833
2017-06-27	1,810	1,814	1,795	1,813	309,600	1,813
2017-06-26	1,823	1,833	1,811	1,817	157,100	1,817
2017-06-23	1,837	1,842	1,823	1,829	147,600	1,829
2017-06-22	1,835	1,857	1,826	1,837	209,000	1,837
2017-06-21	1,841	1,845	1,816	1,829	183,800	1,829
2017-06-20	1,800	1,850	1,786	1,847	331,500	1,847
2017-06-19	1,784	1,799	1,783	1,799	125,700	1,799
2017-06-16	1,780	1,788	1,766	1,784	301,900	1,784
2017-06-15	1,760	1,775	1,750	1,765	157,200	1,765
2017-06-14	1,779	1,796	1,769	1,770	172,300	1,770
2017-06-13	1,750	1,792	1,750	1,779	161,100	1,779
2017-06-12	1,750	1,784	1,738	1,780	141,300	1,780
2017-06-09	1,777	1,780	1,757	1,757	157,400	1,757
2017-06-08	1,791	1,801	1,778	1,780	136,900	1,780
2017-06-07	1,803	1,806	1,787	1,791	123,100	1,791
2017-06-06	1,835	1,838	1,805	1,805	132,400	1,805
2017-06-05	1,791	1,838	1,788	1,835	227,600	1,835
2017-06-02	1,795	1,827	1,792	1,803	326,100	1,803
2017-06-01	1,791	1,813	1,791	1,794	162,000	1,794
2017-05-31	1,802	1,807	1,778	1,778	227,400	1,778
2017-05-30	1,787	1,810	1,785	1,809	165,200	1,809
2017-05-29	1,824	1,830	1,801	1,802	131,700	1,802
2017-05-26	1,843	1,851	1,817	1,823	304,700	1,823
2017-05-25	1,778	1,860	1,778	1,832	714,000	1,832
2017-05-24	1,736	1,752	1,723	1,742	87,200	1,742
2017-05-23	1,730	1,752	1,728	1,738	167,400	1,738
2017-05-22	1,720	1,736	1,708	1,731	208,600	1,731
2017-05-19	1,694	1,718	1,678	1,716	217,700	1,716
2017-05-18	1,694	1,718	1,691	1,714	219,900	1,714
2017-05-17	1,679	1,712	1,672	1,712	166,300	1,712
2017-05-16	1,703	1,711	1,689	1,704	195,200	1,704
2017-05-15	1,710	1,710	1,671	1,691	292,200	1,691
2017-05-12	1,707	1,726	1,697	1,717	321,800	1,717
2017-05-11	1,780	1,782	1,742	1,749	218,300	1,749
2017-05-10	1,798	1,798	1,770	1,783	219,600	1,783
2017-05-09	1,775	1,795	1,769	1,793	133,800	1,793
2017-05-08	1,741	1,779	1,733	1,775	348,700	1,775
2017-05-02	1,706	1,742	1,699	1,715	280,000	1,715
2017-05-01	1,703	1,707	1,643	1,697	410,100	1,697
2017-04-28	1,654	1,741	1,612	1,726	891,400	1,726
2017-04-27	1,593	1,596	1,590	1,595	119,200	1,595
2017-04-26	1,591	1,598	1,586	1,595	104,700	1,595
2017-04-25	1,578	1,582	1,572	1,576	179,700	1,576
2017-04-24	1,578	1,581	1,567	1,577	101,400	1,577
2017-04-21	1,559	1,566	1,551	1,555	130,500	1,555
2017-04-20	1,544	1,558	1,535	1,547	124,200	1,547
2017-04-19	1,539	1,557	1,539	1,550	112,500	1,550
2017-04-18	1,546	1,560	1,541	1,552	121,900	1,552
2017-04-17	1,541	1,548	1,536	1,543	119,100	1,543
2017-04-14	1,544	1,544	1,529	1,538	125,400	1,538
2017-04-13	1,550	1,556	1,541	1,550	188,400	1,550
2017-04-12	1,566	1,571	1,558	1,560	122,800	1,560
2017-04-11	1,565	1,571	1,562	1,566	77,000	1,566
2017-04-10	1,577	1,581	1,556	1,570	129,200	1,570
2017-04-07	1,567	1,585	1,552	1,573	192,900	1,573
2017-04-06	1,577	1,590	1,550	1,553	161,400	1,553
2017-04-05	1,582	1,588	1,572	1,581	171,900	1,581
2017-04-04	1,566	1,572	1,546	1,559	203,400	1,559
2017-04-03	1,573	1,589	1,569	1,580	114,000	1,580
2017-03-31	1,602	1,607	1,566	1,566	159,400	1,566
2017-03-30	1,600	1,617	1,596	1,597	276,200	1,597
2017-03-29	1,625	1,625	1,600	1,605	219,400	1,605
2017-03-28	1,622	1,633	1,617	1,631	179,400	1,631
2017-03-27	1,620	1,623	1,611	1,618	128,700	1,618
2017-03-24	1,626	1,643	1,622	1,640	104,100	1,640
2017-03-23	1,641	1,643	1,623	1,629	131,600	1,629
2017-03-22	1,654	1,668	1,640	1,642	123,700	1,642
2017-03-21	1,671	1,695	1,668	1,691	118,600	1,691
2017-03-17	1,678	1,680	1,664	1,678	105,200	1,678
2017-03-16	1,650	1,677	1,639	1,674	167,800	1,674
2017-03-15	1,673	1,682	1,662	1,667	136,500	1,667
2017-03-14	1,694	1,700	1,681	1,683	121,800	1,683
2017-03-13	1,684	1,698	1,673	1,693	142,900	1,693
2017-03-10	1,681	1,695	1,681	1,684	209,300	1,684
2017-03-09	1,676	1,683	1,667	1,672	172,800	1,672
2017-03-08	1,664	1,675	1,663	1,670	159,700	1,670
2017-03-07	1,669	1,675	1,667	1,674	140,900	1,674
2017-03-06	1,664	1,675	1,662	1,665	117,400	1,665
2017-03-03	1,671	1,681	1,663	1,667	120,200	1,667
2017-03-02	1,690	1,707	1,666	1,670	249,900	1,670
2017-03-01	1,677	1,677	1,653	1,673	207,800	1,673
2017-02-28	1,656	1,694	1,656	1,675	426,800	1,675
2017-02-27	1,623	1,635	1,618	1,633	141,400	1,633
2017-02-24	1,635	1,648	1,628	1,638	95,300	1,638
2017-02-23	1,655	1,659	1,646	1,654	59,100	1,654
2017-02-22	1,646	1,651	1,632	1,651	122,600	1,651
2017-02-21	1,650	1,662	1,627	1,657	129,100	1,657
2017-02-20	1,645	1,655	1,622	1,649	255,400	1,649
2017-02-17	1,621	1,636	1,605	1,632	103,100	1,632
2017-02-16	1,621	1,634	1,617	1,625	159,200	1,625
2017-02-15	1,603	1,620	1,599	1,615	275,000	1,615
2017-02-14	1,600	1,618	1,600	1,603	227,200	1,603
2017-02-13	1,587	1,596	1,584	1,590	193,000	1,590
2017-02-10	1,567	1,580	1,550	1,573	346,400	1,573
2017-02-09	1,514	1,524	1,502	1,507	101,300	1,507
2017-02-08	1,530	1,543	1,521	1,532	100,300	1,532
2017-02-07	1,530	1,544	1,527	1,539	77,500	1,539
2017-02-06	1,554	1,554	1,523	1,543	98,700	1,543
2017-02-03	1,535	1,550	1,533	1,541	86,400	1,541
2017-02-02	1,575	1,575	1,536	1,541	116,000	1,541
2017-02-01	1,535	1,574	1,531	1,572	102,400	1,572
2017-01-31	1,543	1,551	1,533	1,543	90,300	1,543
2017-01-30	1,557	1,557	1,545	1,555	90,400	1,555
2017-01-27	1,573	1,575	1,560	1,562	110,600	1,562
2017-01-26	1,558	1,568	1,555	1,568	133,100	1,568
2017-01-25	1,564	1,564	1,539	1,545	45,300	1,545
2017-01-24	1,544	1,547	1,530	1,540	61,000	1,540
2017-01-23	1,539	1,558	1,532	1,545	99,100	1,545
2017-01-20	1,540	1,563	1,537	1,559	91,600	1,559
2017-01-19	1,548	1,554	1,535	1,552	104,000	1,552
2017-01-18	1,549	1,559	1,522	1,534	152,700	1,534
2017-01-17	1,590	1,590	1,549	1,549	158,500	1,549
2017-01-16	1,609	1,676	1,578	1,590	743,500	1,590
2017-01-13	1,535	1,555	1,533	1,549	199,800	1,549
2017-01-12	1,542	1,542	1,517	1,531	109,300	1,531
2017-01-11	1,538	1,541	1,532	1,539	86,700	1,539
2017-01-10	1,531	1,541	1,527	1,537	139,800	1,537
2017-01-06	1,532	1,541	1,523	1,538	94,600	1,538
2017-01-05	1,540	1,543	1,533	1,541	123,300	1,541
2017-01-04	1,511	1,537	1,510	1,532	196,000	1,532

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