1969 高砂熱学工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,970	1,976	1,949	1,960	72,900	1,960
2019-12-27	1,966	1,982	1,961	1,978	81,200	1,978
2019-12-26	1,953	1,966	1,949	1,966	76,700	1,966
2019-12-25	1,944	1,956	1,932	1,949	72,600	1,949
2019-12-24	1,963	1,967	1,944	1,950	81,800	1,950
2019-12-23	1,985	1,987	1,963	1,966	74,300	1,966
2019-12-20	1,973	1,986	1,960	1,978	188,800	1,978
2019-12-19	1,975	1,989	1,972	1,981	115,800	1,981
2019-12-18	1,990	1,998	1,973	1,983	90,600	1,983
2019-12-17	2,005	2,005	1,967	1,987	153,800	1,987
2019-12-16	1,997	2,019	1,986	1,986	140,600	1,986
2019-12-13	2,010	2,023	1,985	1,996	246,300	1,996
2019-12-12	1,988	1,988	1,968	1,974	142,100	1,974
2019-12-11	1,980	2,012	1,980	1,984	218,000	1,984
2019-12-10	1,955	1,979	1,950	1,978	247,300	1,978
2019-12-09	1,940	1,948	1,923	1,948	117,200	1,948
2019-12-06	1,909	1,936	1,902	1,919	187,000	1,919
2019-12-05	1,905	1,913	1,895	1,911	212,700	1,911
2019-12-04	1,895	1,919	1,886	1,919	177,000	1,919
2019-12-03	1,878	1,904	1,877	1,904	162,900	1,904
2019-12-02	1,898	1,911	1,898	1,901	169,400	1,901
2019-11-29	1,909	1,917	1,893	1,897	128,900	1,897
2019-11-28	1,900	1,904	1,885	1,901	131,600	1,901
2019-11-27	1,910	1,917	1,901	1,903	98,800	1,903
2019-11-26	1,906	1,911	1,890	1,895	157,800	1,895
2019-11-25	1,908	1,914	1,897	1,908	77,800	1,908
2019-11-22	1,913	1,926	1,897	1,902	118,500	1,902
2019-11-21	1,905	1,913	1,879	1,913	208,100	1,913
2019-11-20	1,905	1,912	1,894	1,910	154,000	1,910
2019-11-19	1,917	1,921	1,900	1,912	100,600	1,912
2019-11-18	1,923	1,923	1,893	1,918	119,900	1,918
2019-11-15	1,913	1,940	1,908	1,928	206,100	1,928
2019-11-14	1,923	1,923	1,897	1,912	222,100	1,912
2019-11-13	1,942	1,949	1,905	1,907	167,800	1,907
2019-11-12	1,940	1,955	1,891	1,941	333,200	1,941
2019-11-11	1,977	1,980	1,918	1,941	319,600	1,941
2019-11-08	2,008	2,012	1,983	2,004	178,400	2,004
2019-11-07	2,000	2,000	1,980	1,989	82,400	1,989
2019-11-06	2,016	2,016	1,984	2,000	167,900	2,000
2019-11-05	1,970	2,024	1,967	2,019	296,900	2,019
2019-11-01	1,950	1,958	1,942	1,957	99,100	1,957
2019-10-31	1,979	1,994	1,958	1,968	119,900	1,968
2019-10-30	1,957	1,972	1,951	1,969	160,100	1,969
2019-10-29	1,950	1,979	1,943	1,967	245,200	1,967
2019-10-28	1,953	1,960	1,915	1,934	204,200	1,934
2019-10-25	1,945	1,962	1,935	1,962	182,900	1,962
2019-10-24	1,961	1,968	1,939	1,954	147,000	1,954
2019-10-23	1,921	1,964	1,905	1,955	268,000	1,955
2019-10-21	1,983	1,993	1,913	1,918	425,200	1,918
2019-10-18	1,857	1,875	1,845	1,852	96,600	1,852
2019-10-17	1,854	1,864	1,840	1,853	111,200	1,853
2019-10-16	1,870	1,891	1,846	1,852	181,000	1,852
2019-10-15	1,840	1,860	1,838	1,838	167,000	1,838
2019-10-11	1,790	1,804	1,781	1,800	113,900	1,800
2019-10-10	1,784	1,786	1,760	1,782	99,900	1,782
2019-10-09	1,763	1,791	1,752	1,787	131,100	1,787
2019-10-08	1,776	1,795	1,776	1,783	142,800	1,783
2019-10-07	1,772	1,774	1,755	1,760	161,100	1,760
2019-10-04	1,763	1,772	1,744	1,772	131,400	1,772
2019-10-03	1,777	1,777	1,749	1,767	217,700	1,767
2019-10-02	1,793	1,814	1,788	1,799	208,700	1,799
2019-10-01	-	-	-	1,786	-	1,786
2019-09-30	1,775	1,786	1,767	1,786	134,800	1,786
2019-09-27	1,843	1,851	1,785	1,797	226,300	1,797
2019-09-26	1,863	1,877	1,843	1,850	246,500	1,850
2019-09-25	1,816	1,831	1,790	1,825	144,500	1,825
2019-09-24	1,816	1,828	1,803	1,805	129,300	1,805
2019-09-20	1,840	1,843	1,796	1,812	324,700	1,812
2019-09-19	1,814	1,847	1,801	1,825	228,500	1,825
2019-09-18	1,819	1,824	1,788	1,796	202,500	1,796
2019-09-17	1,776	1,821	1,763	1,810	312,500	1,810
2019-09-13	1,752	1,775	1,740	1,772	278,400	1,772
2019-09-12	1,749	1,773	1,742	1,760	232,900	1,760
2019-09-11	1,731	1,747	1,724	1,743	205,000	1,743
2019-09-10	1,732	1,740	1,716	1,723	212,500	1,723
2019-09-09	1,724	1,725	1,698	1,723	176,600	1,723
2019-09-06	1,728	1,736	1,716	1,724	118,100	1,724
2019-09-05	1,713	1,741	1,712	1,727	186,700	1,727
2019-09-04	1,707	1,716	1,699	1,700	163,500	1,700
2019-09-03	1,704	1,722	1,702	1,710	126,300	1,710
2019-09-02	1,713	1,719	1,700	1,704	127,100	1,704
2019-08-30	1,700	1,726	1,695	1,721	254,700	1,721
2019-08-29	1,667	1,690	1,653	1,681	189,900	1,681
2019-08-28	1,675	1,675	1,652	1,667	222,400	1,667
2019-08-27	1,651	1,679	1,651	1,675	300,500	1,675
2019-08-26	1,608	1,642	1,601	1,633	220,400	1,633
2019-08-23	1,637	1,655	1,637	1,648	187,600	1,648
2019-08-22	1,650	1,652	1,619	1,631	145,500	1,631
2019-08-21	1,629	1,648	1,619	1,639	252,800	1,639
2019-08-20	1,591	1,611	1,591	1,610	125,800	1,610
2019-08-19	1,594	1,608	1,576	1,580	193,800	1,580
2019-08-16	1,560	1,575	1,554	1,568	184,700	1,568
2019-08-15	1,545	1,567	1,530	1,562	268,200	1,562
2019-08-14	1,595	1,602	1,567	1,591	256,300	1,591
2019-08-13	1,716	1,720	1,576	1,578	701,300	1,578
2019-08-09	1,562	1,569	1,549	1,556	121,600	1,556
2019-08-08	1,551	1,572	1,547	1,556	105,200	1,556
2019-08-07	1,561	1,567	1,547	1,557	131,900	1,557
2019-08-06	1,536	1,578	1,536	1,576	114,700	1,576
2019-08-05	1,617	1,617	1,567	1,590	138,500	1,590
2019-08-02	1,681	1,686	1,618	1,635	179,300	1,635
2019-08-01	1,698	1,732	1,690	1,698	143,000	1,698
2019-07-31	1,704	1,728	1,690	1,690	385,400	1,690
2019-07-30	1,725	1,730	1,710	1,721	89,100	1,721
2019-07-29	1,733	1,735	1,705	1,710	75,300	1,710
2019-07-26	1,733	1,733	1,716	1,733	116,000	1,733
2019-07-25	1,733	1,753	1,733	1,740	64,600	1,740
2019-07-24	1,742	1,743	1,724	1,742	81,400	1,742
2019-07-23	1,728	1,746	1,723	1,741	81,700	1,741
2019-07-22	1,749	1,754	1,732	1,733	92,200	1,733
2019-07-19	1,689	1,750	1,681	1,748	250,400	1,748
2019-07-18	1,749	1,749	1,709	1,714	217,800	1,714
2019-07-17	1,766	1,776	1,751	1,769	138,800	1,769
2019-07-16	1,782	1,797	1,768	1,771	86,500	1,771
2019-07-12	1,780	1,787	1,770	1,782	65,600	1,782
2019-07-11	1,780	1,797	1,775	1,789	94,000	1,789
2019-07-10	1,790	1,791	1,756	1,783	174,400	1,783
2019-07-09	1,799	1,813	1,780	1,782	108,500	1,782
2019-07-08	1,813	1,825	1,797	1,800	73,200	1,800
2019-07-05	1,837	1,843	1,817	1,826	60,900	1,826
2019-07-04	1,830	1,845	1,827	1,842	94,300	1,842
2019-07-03	1,815	1,820	1,805	1,819	78,100	1,819
2019-07-02	1,824	1,828	1,809	1,822	167,400	1,822
2019-07-01	1,799	1,826	1,790	1,826	153,200	1,826
2019-06-28	1,791	1,791	1,763	1,776	136,600	1,776
2019-06-27	1,770	1,797	1,765	1,796	107,100	1,796
2019-06-26	1,753	1,775	1,753	1,765	96,400	1,765
2019-06-25	1,773	1,799	1,761	1,774	215,700	1,774
2019-06-24	1,762	1,783	1,750	1,756	279,200	1,756
2019-06-21	1,781	1,781	1,748	1,771	213,000	1,771
2019-06-20	1,780	1,781	1,745	1,776	139,700	1,776
2019-06-19	1,750	1,789	1,741	1,779	318,600	1,779
2019-06-18	1,751	1,757	1,711	1,722	94,800	1,722
2019-06-17	1,743	1,749	1,728	1,747	222,100	1,747
2019-06-14	1,726	1,752	1,716	1,749	134,800	1,749
2019-06-13	1,741	1,742	1,698	1,722	138,500	1,722
2019-06-12	1,751	1,761	1,745	1,751	63,900	1,751
2019-06-11	1,745	1,762	1,724	1,753	150,900	1,753
2019-06-10	1,704	1,753	1,704	1,743	164,600	1,743
2019-06-07	1,706	1,706	1,688	1,701	181,100	1,701
2019-06-06	1,698	1,710	1,695	1,700	91,700	1,700
2019-06-05	1,690	1,708	1,682	1,696	118,600	1,696
2019-06-04	1,665	1,665	1,641	1,665	71,300	1,665
2019-06-03	1,652	1,680	1,651	1,660	66,000	1,660
2019-05-31	1,669	1,687	1,651	1,672	158,000	1,672
2019-05-30	1,670	1,684	1,658	1,684	117,600	1,684
2019-05-29	1,670	1,703	1,664	1,692	104,700	1,692
2019-05-28	1,700	1,701	1,681	1,686	175,800	1,686
2019-05-27	1,714	1,724	1,709	1,714	61,600	1,714
2019-05-24	1,691	1,730	1,680	1,726	68,600	1,726
2019-05-23	1,729	1,729	1,702	1,705	57,400	1,705
2019-05-22	1,716	1,766	1,716	1,743	106,600	1,743
2019-05-21	1,735	1,735	1,705	1,714	102,900	1,714
2019-05-20	1,749	1,762	1,740	1,748	103,200	1,748
2019-05-17	1,785	1,787	1,753	1,763	93,300	1,763
2019-05-16	1,744	1,761	1,736	1,759	87,400	1,759
2019-05-15	1,737	1,752	1,706	1,747	137,700	1,747
2019-05-14	1,680	1,738	1,680	1,737	94,400	1,737
2019-05-13	1,700	1,757	1,694	1,734	154,600	1,734
2019-05-10	1,681	1,721	1,673	1,686	158,300	1,686
2019-05-09	1,704	1,713	1,681	1,703	174,700	1,703
2019-05-08	1,741	1,751	1,727	1,733	139,200	1,733
2019-05-07	1,773	1,782	1,751	1,770	141,100	1,770
2019-04-26	1,748	1,764	1,735	1,758	85,400	1,758
2019-04-25	1,748	1,771	1,743	1,765	123,900	1,765
2019-04-24	1,760	1,773	1,748	1,751	200,500	1,751
2019-04-23	1,799	1,800	1,782	1,789	94,600	1,789
2019-04-22	1,780	1,796	1,761	1,794	101,100	1,794
2019-04-19	1,799	1,825	1,773	1,795	368,600	1,795
2019-04-18	1,801	1,801	1,761	1,768	102,100	1,768
2019-04-17	1,820	1,821	1,797	1,807	34,400	1,807
2019-04-16	1,814	1,845	1,814	1,826	95,000	1,826
2019-04-15	1,795	1,824	1,791	1,818	122,500	1,818
2019-04-12	1,788	1,788	1,758	1,769	59,600	1,769
2019-04-11	1,763	1,783	1,748	1,769	72,600	1,769
2019-04-10	1,770	1,780	1,750	1,776	69,200	1,776
2019-04-09	1,814	1,814	1,777	1,788	76,500	1,788
2019-04-08	1,828	1,829	1,809	1,819	60,900	1,819
2019-04-05	1,828	1,836	1,821	1,828	68,400	1,828
2019-04-04	1,843	1,843	1,824	1,824	51,900	1,824
2019-04-03	1,826	1,844	1,809	1,841	117,200	1,841
2019-04-02	1,841	1,851	1,815	1,819	83,600	1,819
2019-04-01	1,795	1,849	1,795	1,828	134,300	1,828
2019-03-29	1,783	1,793	1,758	1,782	90,200	1,782
2019-03-28	1,791	1,791	1,758	1,785	272,500	1,785
2019-03-27	1,792	1,804	1,771	1,803	144,500	1,803
2019-03-26	1,782	1,824	1,774	1,821	232,400	1,821
2019-03-25	1,766	1,768	1,734	1,748	98,300	1,748
2019-03-22	1,790	1,793	1,771	1,787	71,400	1,787
2019-03-20	1,766	1,786	1,750	1,783	91,400	1,783
2019-03-19	1,767	1,771	1,752	1,766	67,500	1,766
2019-03-18	1,775	1,775	1,743	1,770	87,700	1,770
2019-03-15	1,755	1,767	1,723	1,747	200,800	1,747
2019-03-14	1,791	1,792	1,754	1,763	148,100	1,763
2019-03-13	1,800	1,844	1,780	1,788	113,500	1,788
2019-03-12	1,811	1,826	1,796	1,804	208,100	1,804
2019-03-11	1,776	1,787	1,765	1,781	118,400	1,781
2019-03-08	1,802	1,809	1,775	1,783	162,800	1,783
2019-03-07	1,796	1,813	1,789	1,802	83,200	1,802
2019-03-06	1,803	1,816	1,800	1,801	59,400	1,801
2019-03-05	1,804	1,814	1,796	1,812	70,400	1,812
2019-03-04	1,823	1,832	1,813	1,827	105,300	1,827
2019-03-01	1,827	1,836	1,812	1,813	104,700	1,813
2019-02-28	1,804	1,833	1,798	1,818	107,200	1,818
2019-02-27	1,808	1,833	1,808	1,826	108,200	1,826
2019-02-26	1,807	1,818	1,793	1,808	86,000	1,808
2019-02-25	1,797	1,815	1,795	1,810	53,200	1,810
2019-02-22	1,782	1,795	1,761	1,790	140,000	1,790
2019-02-21	1,810	1,826	1,806	1,810	87,600	1,810
2019-02-20	1,790	1,805	1,785	1,800	69,500	1,800
2019-02-19	1,798	1,799	1,779	1,788	68,300	1,788
2019-02-18	1,789	1,801	1,778	1,794	73,600	1,794
2019-02-15	1,777	1,778	1,739	1,746	127,700	1,746
2019-02-14	1,818	1,840	1,786	1,786	161,400	1,786
2019-02-13	1,840	1,843	1,810	1,827	244,300	1,827
2019-02-12	1,725	1,802	1,697	1,800	358,400	1,800
2019-02-08	1,663	1,670	1,628	1,659	177,300	1,659
2019-02-07	1,725	1,734	1,676	1,682	156,000	1,682
2019-02-06	1,763	1,764	1,725	1,729	101,700	1,729
2019-02-05	1,766	1,776	1,748	1,753	89,900	1,753
2019-02-04	1,739	1,766	1,729	1,761	126,800	1,761
2019-02-01	1,701	1,725	1,695	1,713	133,100	1,713
2019-01-31	1,744	1,748	1,708	1,714	133,300	1,714
2019-01-30	1,745	1,745	1,716	1,722	183,100	1,722
2019-01-29	1,696	1,737	1,691	1,732	124,600	1,732
2019-01-28	1,754	1,754	1,701	1,706	187,300	1,706
2019-01-25	1,730	1,779	1,729	1,753	126,000	1,753
2019-01-24	1,728	1,748	1,720	1,729	120,900	1,729
2019-01-23	1,768	1,774	1,737	1,737	166,400	1,737
2019-01-22	1,810	1,816	1,785	1,792	59,400	1,792
2019-01-21	1,811	1,835	1,805	1,808	67,800	1,808
2019-01-18	1,791	1,823	1,791	1,804	75,900	1,804
2019-01-17	1,786	1,801	1,776	1,788	91,200	1,788
2019-01-16	1,803	1,805	1,773	1,779	74,000	1,779
2019-01-15	1,765	1,802	1,756	1,798	104,700	1,798
2019-01-11	1,821	1,829	1,777	1,779	137,800	1,779
2019-01-10	1,791	1,821	1,788	1,813	122,900	1,813
2019-01-09	1,865	1,867	1,806	1,808	158,400	1,808
2019-01-08	1,844	1,857	1,829	1,849	117,800	1,849
2019-01-07	1,857	1,861	1,814	1,840	134,800	1,840
2019-01-04	1,757	1,781	1,733	1,778	126,300	1,778

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