1969 高砂熱学工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,7861,7981,7701,78996,7001,789
2018-12-271,7311,7801,7151,780140,9001,780
2018-12-261,6671,6941,6601,683185,7001,683
2018-12-251,6461,6531,6051,612188,6001,612
2018-12-211,7781,7801,7041,715208,9001,715
2018-12-201,8591,8591,7831,789221,8001,789
2018-12-191,8591,8641,8291,861175,9001,861
2018-12-181,8881,8901,8591,859118,7001,859
2018-12-171,8871,9021,8751,898104,2001,898
2018-12-141,9261,9281,8841,888178,8001,888
2018-12-131,9101,9301,9001,927168,3001,927
2018-12-121,8911,9211,8871,915161,9001,915
2018-12-111,8971,9011,8661,868193,3001,868
2018-12-101,8971,9001,8811,892161,8001,892
2018-12-071,9191,9241,8921,919212,6001,919
2018-12-061,9121,9351,9061,922164,7001,922
2018-12-051,9471,9681,9331,937156,9001,937
2018-12-042,0332,0351,9681,968304,5001,968
2018-12-032,0542,0762,0452,059215,1002,059
2018-11-301,9902,0481,9772,037576,9002,037
2018-11-292,0302,0552,0102,010318,1002,010
2018-11-282,0242,0412,0152,026271,5002,026
2018-11-271,9882,0181,9862,015185,9002,015
2018-11-261,9741,9941,9601,977199,6001,977
2018-11-221,9932,0031,9361,974164,7001,974
2018-11-211,9701,9911,9631,987111,6001,987
2018-11-201,9832,0181,9762,002142,0002,002
2018-11-192,0112,0141,9921,999126,8001,999
2018-11-162,0412,0492,0072,011124,2002,011
2018-11-152,0022,0421,9952,039122,5002,039
2018-11-142,0372,0402,0002,015264,6002,015
2018-11-132,0022,0371,9762,035232,5002,035
2018-11-121,9682,0731,9682,047186,8002,047
2018-11-092,0002,0421,9812,018224,5002,018
2018-11-082,0002,0181,9871,996143,0001,996
2018-11-071,9951,9991,9681,979118,7001,979
2018-11-061,9652,0051,9651,98695,3001,986
2018-11-051,9591,9731,9301,96377,9001,963
2018-11-021,9741,9891,9371,970138,2001,970
2018-11-011,9391,9991,9291,989201,5001,989
2018-10-311,8861,9301,8771,930126,8001,930
2018-10-301,8451,8851,8311,883533,4001,883
2018-10-291,8661,9491,8661,877201,0001,877
2018-10-261,8721,8781,8321,847129,5001,847
2018-10-251,8651,8821,8511,856188,9001,856
2018-10-241,8881,9151,8681,905165,5001,905
2018-10-231,9131,9131,8721,877210,0001,877
2018-10-221,8931,9481,8851,938107,2001,938
2018-10-191,9091,9191,9041,916165,2001,916
2018-10-181,9361,9611,9301,949159,7001,949
2018-10-171,9131,9371,9031,934146,2001,934
2018-10-161,8661,8781,8561,876136,0001,876
2018-10-151,9001,9001,8691,877201,6001,877
2018-10-121,9451,9501,9141,933133,0001,933
2018-10-111,9691,9791,9381,945149,6001,945
2018-10-102,0042,0291,9962,018139,1002,018
2018-10-092,0022,0231,9821,993206,8001,993
2018-10-052,0272,0432,0062,015110,0002,015
2018-10-042,0402,0552,0252,04094,4002,040
2018-10-032,0572,0602,0162,01699,0002,016
2018-10-022,0722,0892,0552,05794,9002,057
2018-10-012,0502,0622,0412,05482,8002,054
2018-09-282,0612,0812,0402,056148,7002,056
2018-09-272,0862,0932,0432,045117,9002,045
2018-09-262,0652,1112,0632,105152,9002,105
2018-09-252,0562,1002,0532,100219,9002,100
2018-09-212,0662,0662,0432,050177,1002,050
2018-09-202,0812,0812,0432,05197,7002,051
2018-09-192,0662,0762,0492,060102,5002,060
2018-09-181,9822,0491,9762,048189,5002,048
2018-09-141,9922,0091,9751,985225,6001,985
2018-09-131,9491,9841,9491,976106,4001,976
2018-09-121,9471,9591,9181,944129,6001,944
2018-09-111,9511,9721,9471,952121,0001,952
2018-09-101,9201,9521,9191,946109,2001,946
2018-09-071,9301,9371,9171,93267,0001,932
2018-09-061,9231,9551,9171,949126,3001,949
2018-09-051,9281,9521,9191,941126,7001,941
2018-09-041,9371,9491,9241,928154,4001,928
2018-09-031,9641,9721,9311,943102,2001,943
2018-08-311,9461,9771,9461,966133,5001,966
2018-08-301,9801,9821,9511,955128,5001,955
2018-08-291,9551,9641,9431,95795,2001,957
2018-08-281,9701,9721,9541,955113,1001,955
2018-08-271,9301,9671,9281,959162,2001,959
2018-08-241,9451,9621,9211,930202,6001,930
2018-08-231,9281,9551,9281,940165,7001,940
2018-08-221,9181,9431,9161,926267,2001,926
2018-08-211,8721,9061,8651,899203,9001,899
2018-08-201,9011,9101,8781,87892,5001,878
2018-08-171,9051,9141,8951,91088,2001,910
2018-08-161,8901,9061,8661,892244,7001,892
2018-08-151,9341,9481,8981,909299,1001,909
2018-08-141,9011,9521,8991,947242,2001,947
2018-08-131,9241,9411,8961,900222,4001,900
2018-08-101,9271,9531,9111,942270,7001,942
2018-08-091,9111,9431,9111,935272,1001,935
2018-08-081,9271,9491,9161,921340,1001,921
2018-08-071,8612,0101,8551,926524,9001,926
2018-08-062,0892,0932,0602,067205,5002,067
2018-08-032,1002,1002,0622,070170,0002,070
2018-08-022,1302,1552,1052,108205,3002,108
2018-08-012,1982,1982,1422,144274,1002,144
2018-07-312,1902,2152,1482,193503,7002,193
2018-07-302,2082,2292,1782,193329,9002,193
2018-07-272,2002,2042,1642,174181,1002,174
2018-07-262,1702,1992,1592,199191,0002,199
2018-07-252,1502,1762,1432,160253,8002,160
2018-07-242,0672,1402,0672,127352,7002,127
2018-07-232,0542,1202,0272,045542,7002,045
2018-07-202,0022,0101,9732,004226,3002,004
2018-07-191,9891,9891,9721,97995,0001,979
2018-07-181,9802,0091,9801,99488,7001,994
2018-07-171,9431,9761,9431,969120,6001,969
2018-07-131,9431,9531,9331,945101,0001,945
2018-07-121,9521,9641,9421,944118,4001,944
2018-07-111,9351,9491,9211,939134,3001,939
2018-07-101,9721,9901,9431,943229,2001,943
2018-07-091,9411,9781,9341,97290,9001,972
2018-07-061,9511,9571,9411,95396,1001,953
2018-07-051,9731,9771,9351,94378,3001,943
2018-07-041,9421,9951,9401,98368,5001,983
2018-07-031,9962,0061,9571,967114,9001,967
2018-07-022,0552,0561,9921,99396,5001,993
2018-06-292,0622,0742,0442,058121,4002,058
2018-06-282,0522,0752,0292,073172,4002,073
2018-06-272,0752,0922,0512,08385,5002,083
2018-06-262,0692,0732,0412,07360,8002,073
2018-06-252,0762,0912,0612,080136,2002,080
2018-06-222,0142,0792,0142,077228,0002,077
2018-06-212,0312,0542,0142,044271,6002,044
2018-06-202,0392,0552,0132,053138,0002,053
2018-06-192,0362,0522,0242,027119,4002,027
2018-06-182,0632,0692,0392,04892,8002,048
2018-06-152,0992,0992,0632,063103,3002,063
2018-06-142,1162,1162,0812,093111,2002,093
2018-06-132,0882,1222,0752,119147,6002,119
2018-06-122,0482,1002,0452,088395,1002,088
2018-06-112,0272,0572,0202,047144,9002,047
2018-06-082,0452,0502,0232,025204,4002,025
2018-06-072,0582,0592,0422,053112,1002,053
2018-06-062,0562,0562,0322,042124,8002,042
2018-06-052,0402,0592,0322,058116,2002,058
2018-06-042,0082,0332,0002,033138,0002,033
2018-06-011,9572,0201,9562,011246,4002,011
2018-05-311,9721,9741,9531,966185,9001,966
2018-05-301,9651,9761,9491,959230,8001,959
2018-05-292,0162,0261,9851,996127,5001,996
2018-05-282,0392,0432,0132,018141,5002,018
2018-05-252,0762,0972,0492,050282,7002,050
2018-05-242,1102,1332,0902,096331,8002,096
2018-05-232,1022,1282,0962,110140,8002,110
2018-05-222,1072,1322,1072,111139,6002,111
2018-05-212,1262,1262,1002,111127,8002,111
2018-05-182,1272,1522,1152,140183,7002,140
2018-05-172,1222,1222,0912,099116,3002,099
2018-05-162,1322,1322,0952,115137,4002,115
2018-05-152,1372,1622,1332,139206,0002,139
2018-05-142,0502,1382,0502,138323,0002,138
2018-05-112,0062,0322,0062,028123,5002,028
2018-05-102,0262,0272,0052,015162,3002,015
2018-05-092,0262,0261,9992,013122,6002,013
2018-05-082,0122,0222,0012,014117,2002,014
2018-05-072,0342,0341,9992,012150,0002,012
2018-05-022,0432,0432,0182,04263,5002,042
2018-05-012,0452,0452,0212,043100,0002,043
2018-04-272,0602,0812,0542,079141,9002,079
2018-04-262,0452,0532,0242,050175,2002,050
2018-04-251,9912,0341,9852,031160,8002,031
2018-04-242,0182,0202,0032,014109,7002,014
2018-04-232,0222,0332,0112,01293,2002,012
2018-04-202,0242,0282,0142,01992,0002,019
2018-04-192,0302,0382,0122,029166,9002,029
2018-04-182,0002,0351,9942,024129,5002,024
2018-04-171,9962,0051,9821,988151,6001,988
2018-04-161,9731,9931,9711,99095,2001,990
2018-04-131,9821,9961,9581,965174,9001,965
2018-04-121,9922,0101,9611,964147,7001,964
2018-04-111,9811,9981,9711,99297,6001,992
2018-04-101,9701,9981,9701,979146,7001,979
2018-04-091,9671,9871,9571,97177,8001,971
2018-04-061,9881,9971,9731,978145,9001,978
2018-04-051,9941,9991,9771,979114,6001,979
2018-04-041,9731,9941,9491,968213,2001,968
2018-04-031,9301,9801,9221,957208,7001,957
2018-03-301,9641,9731,9421,954129,4001,954
2018-03-291,9591,9671,9281,949144,6001,949
2018-03-281,9181,9341,8941,932174,3001,932
2018-03-271,8931,9441,8811,944244,2001,944
2018-03-261,8011,8611,7841,861371,6001,861
2018-03-231,8621,8641,8211,830118,7001,830
2018-03-221,8961,9131,8841,91090,4001,910
2018-03-201,8821,9061,8701,90657,8001,906
2018-03-191,9091,9261,8921,90878,3001,908
2018-03-161,9521,9521,9171,92496,8001,924
2018-03-151,9531,9551,9191,94082,3001,940
2018-03-141,9711,9721,9531,960114,4001,960
2018-03-131,9481,9901,9461,990178,6001,990
2018-03-121,9681,9681,9431,95586,9001,955
2018-03-091,9381,9591,9231,935174,1001,935
2018-03-081,9351,9431,9041,917165,6001,917
2018-03-071,8711,9161,8681,900164,2001,900
2018-03-061,8981,9131,8821,884125,6001,884
2018-03-051,8711,8821,8621,87585,9001,875
2018-03-021,8761,8921,8661,883220,4001,883
2018-03-011,9511,9521,9121,916153,9001,916
2018-02-281,9642,0091,9551,969203,6001,969
2018-02-272,0182,0352,0012,010154,0002,010
2018-02-262,0052,0131,9892,00399,3002,003
2018-02-231,9952,0041,9811,99664,4001,996
2018-02-221,9601,9881,9591,977130,2001,977
2018-02-211,9771,9861,9601,969181,4001,969
2018-02-201,9661,9941,9641,985182,2001,985
2018-02-191,9401,9731,9231,968167,9001,968
2018-02-161,9041,9271,9011,901196,2001,901
2018-02-151,9131,9171,8961,900188,9001,900
2018-02-141,9241,9471,8921,909228,2001,909
2018-02-131,9411,9531,9181,921278,2001,921
2018-02-091,8761,9311,8661,910401,3001,910
2018-02-081,9321,9471,9011,916235,1001,916
2018-02-071,9912,0121,9371,937171,4001,937
2018-02-061,9801,9991,9171,951338,1001,951
2018-02-052,0562,0742,0362,053293,0002,053
2018-02-022,0702,0882,0672,085130,9002,085
2018-02-012,0622,0892,0562,089153,8002,089
2018-01-312,0982,1032,0602,060178,5002,060
2018-01-302,1082,1132,0772,082153,6002,082
2018-01-292,1032,1052,0902,09967,2002,099
2018-01-262,1062,1112,0932,093104,4002,093
2018-01-252,1102,1202,1012,108116,8002,108
2018-01-242,1132,1442,1132,125145,0002,125
2018-01-232,1102,1342,0952,108123,7002,108
2018-01-222,1002,1022,0842,09767,3002,097
2018-01-192,1052,1282,1002,108170,0002,108
2018-01-182,1132,1232,0812,085155,4002,085
2018-01-172,1002,1102,0802,088140,9002,088
2018-01-162,0952,0992,0892,09155,9002,091
2018-01-152,1142,1232,0922,09586,3002,095
2018-01-122,1212,1252,1032,114114,0002,114
2018-01-112,1062,1262,0822,125236,5002,125
2018-01-102,1702,1732,1152,116155,8002,116
2018-01-092,1482,1792,1412,161285,5002,161
2018-01-052,1092,1162,0862,102130,9002,102
2018-01-042,0972,1102,0802,105150,0002,105

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