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
2018-12-28	1,786	1,798	1,770	1,789	96,700	1,789
2018-12-27	1,731	1,780	1,715	1,780	140,900	1,780
2018-12-26	1,667	1,694	1,660	1,683	185,700	1,683
2018-12-25	1,646	1,653	1,605	1,612	188,600	1,612
2018-12-21	1,778	1,780	1,704	1,715	208,900	1,715
2018-12-20	1,859	1,859	1,783	1,789	221,800	1,789
2018-12-19	1,859	1,864	1,829	1,861	175,900	1,861
2018-12-18	1,888	1,890	1,859	1,859	118,700	1,859
2018-12-17	1,887	1,902	1,875	1,898	104,200	1,898
2018-12-14	1,926	1,928	1,884	1,888	178,800	1,888
2018-12-13	1,910	1,930	1,900	1,927	168,300	1,927
2018-12-12	1,891	1,921	1,887	1,915	161,900	1,915
2018-12-11	1,897	1,901	1,866	1,868	193,300	1,868
2018-12-10	1,897	1,900	1,881	1,892	161,800	1,892
2018-12-07	1,919	1,924	1,892	1,919	212,600	1,919
2018-12-06	1,912	1,935	1,906	1,922	164,700	1,922
2018-12-05	1,947	1,968	1,933	1,937	156,900	1,937
2018-12-04	2,033	2,035	1,968	1,968	304,500	1,968
2018-12-03	2,054	2,076	2,045	2,059	215,100	2,059
2018-11-30	1,990	2,048	1,977	2,037	576,900	2,037
2018-11-29	2,030	2,055	2,010	2,010	318,100	2,010
2018-11-28	2,024	2,041	2,015	2,026	271,500	2,026
2018-11-27	1,988	2,018	1,986	2,015	185,900	2,015
2018-11-26	1,974	1,994	1,960	1,977	199,600	1,977
2018-11-22	1,993	2,003	1,936	1,974	164,700	1,974
2018-11-21	1,970	1,991	1,963	1,987	111,600	1,987
2018-11-20	1,983	2,018	1,976	2,002	142,000	2,002
2018-11-19	2,011	2,014	1,992	1,999	126,800	1,999
2018-11-16	2,041	2,049	2,007	2,011	124,200	2,011
2018-11-15	2,002	2,042	1,995	2,039	122,500	2,039
2018-11-14	2,037	2,040	2,000	2,015	264,600	2,015
2018-11-13	2,002	2,037	1,976	2,035	232,500	2,035
2018-11-12	1,968	2,073	1,968	2,047	186,800	2,047
2018-11-09	2,000	2,042	1,981	2,018	224,500	2,018
2018-11-08	2,000	2,018	1,987	1,996	143,000	1,996
2018-11-07	1,995	1,999	1,968	1,979	118,700	1,979
2018-11-06	1,965	2,005	1,965	1,986	95,300	1,986
2018-11-05	1,959	1,973	1,930	1,963	77,900	1,963
2018-11-02	1,974	1,989	1,937	1,970	138,200	1,970
2018-11-01	1,939	1,999	1,929	1,989	201,500	1,989
2018-10-31	1,886	1,930	1,877	1,930	126,800	1,930
2018-10-30	1,845	1,885	1,831	1,883	533,400	1,883
2018-10-29	1,866	1,949	1,866	1,877	201,000	1,877
2018-10-26	1,872	1,878	1,832	1,847	129,500	1,847
2018-10-25	1,865	1,882	1,851	1,856	188,900	1,856
2018-10-24	1,888	1,915	1,868	1,905	165,500	1,905
2018-10-23	1,913	1,913	1,872	1,877	210,000	1,877
2018-10-22	1,893	1,948	1,885	1,938	107,200	1,938
2018-10-19	1,909	1,919	1,904	1,916	165,200	1,916
2018-10-18	1,936	1,961	1,930	1,949	159,700	1,949
2018-10-17	1,913	1,937	1,903	1,934	146,200	1,934
2018-10-16	1,866	1,878	1,856	1,876	136,000	1,876
2018-10-15	1,900	1,900	1,869	1,877	201,600	1,877
2018-10-12	1,945	1,950	1,914	1,933	133,000	1,933
2018-10-11	1,969	1,979	1,938	1,945	149,600	1,945
2018-10-10	2,004	2,029	1,996	2,018	139,100	2,018
2018-10-09	2,002	2,023	1,982	1,993	206,800	1,993
2018-10-05	2,027	2,043	2,006	2,015	110,000	2,015
2018-10-04	2,040	2,055	2,025	2,040	94,400	2,040
2018-10-03	2,057	2,060	2,016	2,016	99,000	2,016
2018-10-02	2,072	2,089	2,055	2,057	94,900	2,057
2018-10-01	2,050	2,062	2,041	2,054	82,800	2,054
2018-09-28	2,061	2,081	2,040	2,056	148,700	2,056
2018-09-27	2,086	2,093	2,043	2,045	117,900	2,045
2018-09-26	2,065	2,111	2,063	2,105	152,900	2,105
2018-09-25	2,056	2,100	2,053	2,100	219,900	2,100
2018-09-21	2,066	2,066	2,043	2,050	177,100	2,050
2018-09-20	2,081	2,081	2,043	2,051	97,700	2,051
2018-09-19	2,066	2,076	2,049	2,060	102,500	2,060
2018-09-18	1,982	2,049	1,976	2,048	189,500	2,048
2018-09-14	1,992	2,009	1,975	1,985	225,600	1,985
2018-09-13	1,949	1,984	1,949	1,976	106,400	1,976
2018-09-12	1,947	1,959	1,918	1,944	129,600	1,944
2018-09-11	1,951	1,972	1,947	1,952	121,000	1,952
2018-09-10	1,920	1,952	1,919	1,946	109,200	1,946
2018-09-07	1,930	1,937	1,917	1,932	67,000	1,932
2018-09-06	1,923	1,955	1,917	1,949	126,300	1,949
2018-09-05	1,928	1,952	1,919	1,941	126,700	1,941
2018-09-04	1,937	1,949	1,924	1,928	154,400	1,928
2018-09-03	1,964	1,972	1,931	1,943	102,200	1,943
2018-08-31	1,946	1,977	1,946	1,966	133,500	1,966
2018-08-30	1,980	1,982	1,951	1,955	128,500	1,955
2018-08-29	1,955	1,964	1,943	1,957	95,200	1,957
2018-08-28	1,970	1,972	1,954	1,955	113,100	1,955
2018-08-27	1,930	1,967	1,928	1,959	162,200	1,959
2018-08-24	1,945	1,962	1,921	1,930	202,600	1,930
2018-08-23	1,928	1,955	1,928	1,940	165,700	1,940
2018-08-22	1,918	1,943	1,916	1,926	267,200	1,926
2018-08-21	1,872	1,906	1,865	1,899	203,900	1,899
2018-08-20	1,901	1,910	1,878	1,878	92,500	1,878
2018-08-17	1,905	1,914	1,895	1,910	88,200	1,910
2018-08-16	1,890	1,906	1,866	1,892	244,700	1,892
2018-08-15	1,934	1,948	1,898	1,909	299,100	1,909
2018-08-14	1,901	1,952	1,899	1,947	242,200	1,947
2018-08-13	1,924	1,941	1,896	1,900	222,400	1,900
2018-08-10	1,927	1,953	1,911	1,942	270,700	1,942
2018-08-09	1,911	1,943	1,911	1,935	272,100	1,935
2018-08-08	1,927	1,949	1,916	1,921	340,100	1,921
2018-08-07	1,861	2,010	1,855	1,926	524,900	1,926
2018-08-06	2,089	2,093	2,060	2,067	205,500	2,067
2018-08-03	2,100	2,100	2,062	2,070	170,000	2,070
2018-08-02	2,130	2,155	2,105	2,108	205,300	2,108
2018-08-01	2,198	2,198	2,142	2,144	274,100	2,144
2018-07-31	2,190	2,215	2,148	2,193	503,700	2,193
2018-07-30	2,208	2,229	2,178	2,193	329,900	2,193
2018-07-27	2,200	2,204	2,164	2,174	181,100	2,174
2018-07-26	2,170	2,199	2,159	2,199	191,000	2,199
2018-07-25	2,150	2,176	2,143	2,160	253,800	2,160
2018-07-24	2,067	2,140	2,067	2,127	352,700	2,127
2018-07-23	2,054	2,120	2,027	2,045	542,700	2,045
2018-07-20	2,002	2,010	1,973	2,004	226,300	2,004
2018-07-19	1,989	1,989	1,972	1,979	95,000	1,979
2018-07-18	1,980	2,009	1,980	1,994	88,700	1,994
2018-07-17	1,943	1,976	1,943	1,969	120,600	1,969
2018-07-13	1,943	1,953	1,933	1,945	101,000	1,945
2018-07-12	1,952	1,964	1,942	1,944	118,400	1,944
2018-07-11	1,935	1,949	1,921	1,939	134,300	1,939
2018-07-10	1,972	1,990	1,943	1,943	229,200	1,943
2018-07-09	1,941	1,978	1,934	1,972	90,900	1,972
2018-07-06	1,951	1,957	1,941	1,953	96,100	1,953
2018-07-05	1,973	1,977	1,935	1,943	78,300	1,943
2018-07-04	1,942	1,995	1,940	1,983	68,500	1,983
2018-07-03	1,996	2,006	1,957	1,967	114,900	1,967
2018-07-02	2,055	2,056	1,992	1,993	96,500	1,993
2018-06-29	2,062	2,074	2,044	2,058	121,400	2,058
2018-06-28	2,052	2,075	2,029	2,073	172,400	2,073
2018-06-27	2,075	2,092	2,051	2,083	85,500	2,083
2018-06-26	2,069	2,073	2,041	2,073	60,800	2,073
2018-06-25	2,076	2,091	2,061	2,080	136,200	2,080
2018-06-22	2,014	2,079	2,014	2,077	228,000	2,077
2018-06-21	2,031	2,054	2,014	2,044	271,600	2,044
2018-06-20	2,039	2,055	2,013	2,053	138,000	2,053
2018-06-19	2,036	2,052	2,024	2,027	119,400	2,027
2018-06-18	2,063	2,069	2,039	2,048	92,800	2,048
2018-06-15	2,099	2,099	2,063	2,063	103,300	2,063
2018-06-14	2,116	2,116	2,081	2,093	111,200	2,093
2018-06-13	2,088	2,122	2,075	2,119	147,600	2,119
2018-06-12	2,048	2,100	2,045	2,088	395,100	2,088
2018-06-11	2,027	2,057	2,020	2,047	144,900	2,047
2018-06-08	2,045	2,050	2,023	2,025	204,400	2,025
2018-06-07	2,058	2,059	2,042	2,053	112,100	2,053
2018-06-06	2,056	2,056	2,032	2,042	124,800	2,042
2018-06-05	2,040	2,059	2,032	2,058	116,200	2,058
2018-06-04	2,008	2,033	2,000	2,033	138,000	2,033
2018-06-01	1,957	2,020	1,956	2,011	246,400	2,011
2018-05-31	1,972	1,974	1,953	1,966	185,900	1,966
2018-05-30	1,965	1,976	1,949	1,959	230,800	1,959
2018-05-29	2,016	2,026	1,985	1,996	127,500	1,996
2018-05-28	2,039	2,043	2,013	2,018	141,500	2,018
2018-05-25	2,076	2,097	2,049	2,050	282,700	2,050
2018-05-24	2,110	2,133	2,090	2,096	331,800	2,096
2018-05-23	2,102	2,128	2,096	2,110	140,800	2,110
2018-05-22	2,107	2,132	2,107	2,111	139,600	2,111
2018-05-21	2,126	2,126	2,100	2,111	127,800	2,111
2018-05-18	2,127	2,152	2,115	2,140	183,700	2,140
2018-05-17	2,122	2,122	2,091	2,099	116,300	2,099
2018-05-16	2,132	2,132	2,095	2,115	137,400	2,115
2018-05-15	2,137	2,162	2,133	2,139	206,000	2,139
2018-05-14	2,050	2,138	2,050	2,138	323,000	2,138
2018-05-11	2,006	2,032	2,006	2,028	123,500	2,028
2018-05-10	2,026	2,027	2,005	2,015	162,300	2,015
2018-05-09	2,026	2,026	1,999	2,013	122,600	2,013
2018-05-08	2,012	2,022	2,001	2,014	117,200	2,014
2018-05-07	2,034	2,034	1,999	2,012	150,000	2,012
2018-05-02	2,043	2,043	2,018	2,042	63,500	2,042
2018-05-01	2,045	2,045	2,021	2,043	100,000	2,043
2018-04-27	2,060	2,081	2,054	2,079	141,900	2,079
2018-04-26	2,045	2,053	2,024	2,050	175,200	2,050
2018-04-25	1,991	2,034	1,985	2,031	160,800	2,031
2018-04-24	2,018	2,020	2,003	2,014	109,700	2,014
2018-04-23	2,022	2,033	2,011	2,012	93,200	2,012
2018-04-20	2,024	2,028	2,014	2,019	92,000	2,019
2018-04-19	2,030	2,038	2,012	2,029	166,900	2,029
2018-04-18	2,000	2,035	1,994	2,024	129,500	2,024
2018-04-17	1,996	2,005	1,982	1,988	151,600	1,988
2018-04-16	1,973	1,993	1,971	1,990	95,200	1,990
2018-04-13	1,982	1,996	1,958	1,965	174,900	1,965
2018-04-12	1,992	2,010	1,961	1,964	147,700	1,964
2018-04-11	1,981	1,998	1,971	1,992	97,600	1,992
2018-04-10	1,970	1,998	1,970	1,979	146,700	1,979
2018-04-09	1,967	1,987	1,957	1,971	77,800	1,971
2018-04-06	1,988	1,997	1,973	1,978	145,900	1,978
2018-04-05	1,994	1,999	1,977	1,979	114,600	1,979
2018-04-04	1,973	1,994	1,949	1,968	213,200	1,968
2018-04-03	1,930	1,980	1,922	1,957	208,700	1,957
2018-03-30	1,964	1,973	1,942	1,954	129,400	1,954
2018-03-29	1,959	1,967	1,928	1,949	144,600	1,949
2018-03-28	1,918	1,934	1,894	1,932	174,300	1,932
2018-03-27	1,893	1,944	1,881	1,944	244,200	1,944
2018-03-26	1,801	1,861	1,784	1,861	371,600	1,861
2018-03-23	1,862	1,864	1,821	1,830	118,700	1,830
2018-03-22	1,896	1,913	1,884	1,910	90,400	1,910
2018-03-20	1,882	1,906	1,870	1,906	57,800	1,906
2018-03-19	1,909	1,926	1,892	1,908	78,300	1,908
2018-03-16	1,952	1,952	1,917	1,924	96,800	1,924
2018-03-15	1,953	1,955	1,919	1,940	82,300	1,940
2018-03-14	1,971	1,972	1,953	1,960	114,400	1,960
2018-03-13	1,948	1,990	1,946	1,990	178,600	1,990
2018-03-12	1,968	1,968	1,943	1,955	86,900	1,955
2018-03-09	1,938	1,959	1,923	1,935	174,100	1,935
2018-03-08	1,935	1,943	1,904	1,917	165,600	1,917
2018-03-07	1,871	1,916	1,868	1,900	164,200	1,900
2018-03-06	1,898	1,913	1,882	1,884	125,600	1,884
2018-03-05	1,871	1,882	1,862	1,875	85,900	1,875
2018-03-02	1,876	1,892	1,866	1,883	220,400	1,883
2018-03-01	1,951	1,952	1,912	1,916	153,900	1,916
2018-02-28	1,964	2,009	1,955	1,969	203,600	1,969
2018-02-27	2,018	2,035	2,001	2,010	154,000	2,010
2018-02-26	2,005	2,013	1,989	2,003	99,300	2,003
2018-02-23	1,995	2,004	1,981	1,996	64,400	1,996
2018-02-22	1,960	1,988	1,959	1,977	130,200	1,977
2018-02-21	1,977	1,986	1,960	1,969	181,400	1,969
2018-02-20	1,966	1,994	1,964	1,985	182,200	1,985
2018-02-19	1,940	1,973	1,923	1,968	167,900	1,968
2018-02-16	1,904	1,927	1,901	1,901	196,200	1,901
2018-02-15	1,913	1,917	1,896	1,900	188,900	1,900
2018-02-14	1,924	1,947	1,892	1,909	228,200	1,909
2018-02-13	1,941	1,953	1,918	1,921	278,200	1,921
2018-02-09	1,876	1,931	1,866	1,910	401,300	1,910
2018-02-08	1,932	1,947	1,901	1,916	235,100	1,916
2018-02-07	1,991	2,012	1,937	1,937	171,400	1,937
2018-02-06	1,980	1,999	1,917	1,951	338,100	1,951
2018-02-05	2,056	2,074	2,036	2,053	293,000	2,053
2018-02-02	2,070	2,088	2,067	2,085	130,900	2,085
2018-02-01	2,062	2,089	2,056	2,089	153,800	2,089
2018-01-31	2,098	2,103	2,060	2,060	178,500	2,060
2018-01-30	2,108	2,113	2,077	2,082	153,600	2,082
2018-01-29	2,103	2,105	2,090	2,099	67,200	2,099
2018-01-26	2,106	2,111	2,093	2,093	104,400	2,093
2018-01-25	2,110	2,120	2,101	2,108	116,800	2,108
2018-01-24	2,113	2,144	2,113	2,125	145,000	2,125
2018-01-23	2,110	2,134	2,095	2,108	123,700	2,108
2018-01-22	2,100	2,102	2,084	2,097	67,300	2,097
2018-01-19	2,105	2,128	2,100	2,108	170,000	2,108
2018-01-18	2,113	2,123	2,081	2,085	155,400	2,085
2018-01-17	2,100	2,110	2,080	2,088	140,900	2,088
2018-01-16	2,095	2,099	2,089	2,091	55,900	2,091
2018-01-15	2,114	2,123	2,092	2,095	86,300	2,095
2018-01-12	2,121	2,125	2,103	2,114	114,000	2,114
2018-01-11	2,106	2,126	2,082	2,125	236,500	2,125
2018-01-10	2,170	2,173	2,115	2,116	155,800	2,116
2018-01-09	2,148	2,179	2,141	2,161	285,500	2,161
2018-01-05	2,109	2,116	2,086	2,102	130,900	2,102
2018-01-04	2,097	2,110	2,080	2,105	150,000	2,105

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

2024年11月
日	月	火	水	木	金	土
« 10月31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