1969 高砂熱学工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,575	1,577	1,551	1,565	141,400	1,565
2020-12-29	1,562	1,585	1,562	1,584	239,100	1,584
2020-12-28	1,549	1,556	1,532	1,555	240,900	1,555
2020-12-25	1,520	1,540	1,520	1,540	100,800	1,540
2020-12-24	1,534	1,534	1,510	1,513	134,100	1,513
2020-12-23	1,510	1,510	1,484	1,504	82,900	1,504
2020-12-22	1,520	1,520	1,487	1,490	129,300	1,490
2020-12-21	1,520	1,540	1,505	1,520	131,300	1,520
2020-12-18	1,505	1,517	1,496	1,517	286,000	1,517
2020-12-17	1,491	1,495	1,455	1,475	208,600	1,475
2020-12-16	1,510	1,513	1,493	1,498	96,900	1,498
2020-12-15	1,492	1,504	1,485	1,487	99,400	1,487
2020-12-14	1,492	1,520	1,491	1,501	155,600	1,501
2020-12-11	1,468	1,479	1,456	1,479	88,300	1,479
2020-12-10	1,476	1,492	1,472	1,482	147,200	1,482
2020-12-09	1,445	1,474	1,441	1,472	133,600	1,472
2020-12-08	1,437	1,444	1,430	1,438	96,500	1,438
2020-12-07	1,465	1,468	1,439	1,440	80,700	1,440
2020-12-04	1,448	1,465	1,440	1,465	131,000	1,465
2020-12-03	1,430	1,450	1,427	1,449	123,500	1,449
2020-12-02	1,433	1,452	1,432	1,446	209,000	1,446
2020-12-01	1,451	1,461	1,432	1,451	193,000	1,451
2020-11-30	1,490	1,490	1,430	1,433	323,200	1,433
2020-11-27	1,454	1,497	1,453	1,497	417,500	1,497
2020-11-26	1,466	1,467	1,435	1,443	143,800	1,443
2020-11-25	1,504	1,507	1,465	1,466	174,900	1,466
2020-11-24	1,520	1,520	1,488	1,492	173,800	1,492
2020-11-20	1,469	1,486	1,468	1,481	88,500	1,481
2020-11-19	1,465	1,480	1,453	1,477	101,300	1,477
2020-11-18	1,494	1,494	1,456	1,468	134,000	1,468
2020-11-17	1,490	1,498	1,469	1,490	165,600	1,490
2020-11-16	1,508	1,519	1,486	1,504	155,400	1,504
2020-11-13	1,511	1,511	1,480	1,497	117,300	1,497
2020-11-12	1,518	1,531	1,505	1,519	94,000	1,519
2020-11-11	1,555	1,570	1,518	1,527	199,800	1,527
2020-11-10	1,512	1,524	1,493	1,522	209,000	1,522
2020-11-09	1,484	1,491	1,464	1,485	168,700	1,485
2020-11-06	1,460	1,479	1,453	1,474	110,600	1,474
2020-11-05	1,438	1,458	1,422	1,450	189,700	1,450
2020-11-04	1,449	1,450	1,430	1,437	96,000	1,437
2020-11-02	1,395	1,429	1,390	1,425	142,600	1,425
2020-10-30	1,397	1,400	1,375	1,382	190,000	1,382
2020-10-29	1,398	1,402	1,383	1,392	368,700	1,392
2020-10-28	1,399	1,405	1,381	1,404	133,700	1,404
2020-10-27	1,422	1,422	1,403	1,415	174,600	1,415
2020-10-26	1,437	1,444	1,430	1,437	104,200	1,437
2020-10-23	1,441	1,450	1,433	1,443	76,300	1,443
2020-10-22	1,434	1,441	1,423	1,435	71,600	1,435
2020-10-21	1,433	1,449	1,428	1,447	188,400	1,447
2020-10-20	1,473	1,477	1,437	1,443	164,400	1,443
2020-10-19	1,459	1,471	1,453	1,466	163,900	1,466
2020-10-16	1,475	1,478	1,461	1,464	106,200	1,464
2020-10-15	1,487	1,496	1,477	1,487	115,600	1,487
2020-10-14	1,494	1,500	1,483	1,498	113,000	1,498
2020-10-13	1,506	1,516	1,494	1,512	103,100	1,512
2020-10-12	1,526	1,526	1,501	1,513	89,600	1,513
2020-10-09	1,528	1,535	1,511	1,529	121,600	1,529
2020-10-08	1,529	1,541	1,515	1,528	138,500	1,528
2020-10-07	1,535	1,537	1,520	1,520	136,300	1,520
2020-10-06	1,532	1,539	1,526	1,531	92,500	1,531
2020-10-05	1,509	1,531	1,499	1,520	97,800	1,520
2020-10-02	1,524	1,526	1,481	1,485	104,400	1,485
2020-09-30	1,537	1,542	1,509	1,509	158,800	1,509
2020-09-29	1,551	1,551	1,518	1,533	115,000	1,533
2020-09-28	1,547	1,576	1,544	1,572	214,500	1,572
2020-09-25	1,535	1,548	1,527	1,532	162,000	1,532
2020-09-24	1,511	1,531	1,511	1,520	137,400	1,520
2020-09-23	1,520	1,528	1,504	1,524	165,300	1,524
2020-09-18	1,530	1,548	1,529	1,538	283,900	1,538
2020-09-17	1,534	1,550	1,528	1,537	171,400	1,537
2020-09-16	1,546	1,552	1,530	1,530	143,600	1,530
2020-09-15	1,550	1,556	1,537	1,555	139,300	1,555
2020-09-14	1,532	1,563	1,532	1,550	121,900	1,550
2020-09-11	1,506	1,533	1,505	1,517	220,600	1,517
2020-09-10	1,509	1,526	1,507	1,523	140,400	1,523
2020-09-09	1,493	1,521	1,485	1,512	171,900	1,512
2020-09-08	1,508	1,517	1,502	1,513	161,000	1,513
2020-09-07	1,489	1,504	1,483	1,496	107,700	1,496
2020-09-04	1,468	1,489	1,463	1,489	97,600	1,489
2020-09-03	1,500	1,505	1,481	1,485	113,400	1,485
2020-09-02	1,469	1,483	1,464	1,476	131,900	1,476
2020-09-01	1,443	1,468	1,434	1,460	94,100	1,460
2020-08-31	1,490	1,491	1,450	1,452	185,300	1,452
2020-08-28	1,472	1,490	1,442	1,462	196,600	1,462
2020-08-27	1,485	1,485	1,462	1,467	54,400	1,467
2020-08-26	1,486	1,488	1,467	1,486	85,800	1,486
2020-08-25	1,474	1,497	1,470	1,485	148,400	1,485
2020-08-24	1,460	1,460	1,445	1,456	70,900	1,456
2020-08-21	1,447	1,464	1,445	1,449	66,100	1,449
2020-08-20	1,456	1,458	1,435	1,438	105,300	1,438
2020-08-19	1,465	1,465	1,441	1,456	136,900	1,456
2020-08-18	1,443	1,458	1,436	1,445	120,500	1,445
2020-08-17	1,463	1,474	1,443	1,443	112,800	1,443
2020-08-14	1,451	1,464	1,443	1,463	141,300	1,463
2020-08-13	1,451	1,469	1,450	1,458	211,400	1,458
2020-08-12	1,424	1,454	1,416	1,442	367,400	1,442
2020-08-11	1,394	1,442	1,394	1,425	355,100	1,425
2020-08-07	1,404	1,429	1,370	1,373	339,200	1,373
2020-08-06	1,409	1,430	1,405	1,426	131,700	1,426
2020-08-05	1,427	1,430	1,405	1,413	103,300	1,413
2020-08-04	1,413	1,444	1,408	1,435	134,500	1,435
2020-08-03	1,421	1,430	1,399	1,406	115,600	1,406
2020-07-31	1,443	1,445	1,393	1,399	190,100	1,399
2020-07-30	1,475	1,476	1,446	1,461	237,400	1,461
2020-07-29	1,501	1,508	1,466	1,481	190,100	1,481
2020-07-28	1,511	1,524	1,508	1,513	131,100	1,513
2020-07-27	1,508	1,528	1,502	1,525	129,600	1,525
2020-07-22	1,531	1,549	1,517	1,521	122,500	1,521
2020-07-21	1,548	1,548	1,520	1,539	122,200	1,539
2020-07-20	1,570	1,574	1,526	1,546	189,500	1,546
2020-07-17	1,538	1,541	1,515	1,536	119,700	1,536
2020-07-16	1,554	1,561	1,533	1,540	125,500	1,540
2020-07-15	1,540	1,548	1,521	1,544	231,200	1,544
2020-07-14	1,534	1,544	1,502	1,532	361,400	1,532
2020-07-13	1,555	1,558	1,535	1,557	103,300	1,557
2020-07-10	1,552	1,559	1,519	1,525	234,500	1,525
2020-07-09	1,551	1,555	1,516	1,540	193,400	1,540
2020-07-08	1,580	1,610	1,564	1,564	182,000	1,564
2020-07-07	1,612	1,612	1,572	1,589	175,300	1,589
2020-07-06	1,597	1,627	1,597	1,623	172,900	1,623
2020-07-03	1,560	1,595	1,560	1,580	140,900	1,580
2020-07-02	1,572	1,585	1,564	1,568	129,100	1,568
2020-07-01	1,581	1,629	1,563	1,574	214,500	1,574
2020-06-30	1,545	1,602	1,542	1,582	190,300	1,582
2020-06-29	1,570	1,589	1,550	1,559	277,700	1,559
2020-06-26	1,607	1,610	1,568	1,610	280,700	1,610
2020-06-25	1,610	1,622	1,583	1,593	269,700	1,593
2020-06-24	1,677	1,683	1,624	1,641	214,000	1,641
2020-06-23	1,689	1,715	1,679	1,700	176,500	1,700
2020-06-22	1,690	1,702	1,679	1,685	187,900	1,685
2020-06-19	1,685	1,741	1,677	1,719	367,800	1,719
2020-06-18	1,700	1,712	1,680	1,697	349,100	1,697
2020-06-17	1,754	1,776	1,741	1,746	177,900	1,746
2020-06-16	1,767	1,787	1,725	1,774	280,300	1,774
2020-06-15	1,861	1,869	1,730	1,730	284,200	1,730
2020-06-12	1,835	1,852	1,789	1,843	276,300	1,843
2020-06-11	1,815	1,839	1,807	1,837	122,100	1,837
2020-06-10	1,825	1,825	1,806	1,815	94,800	1,815
2020-06-09	1,850	1,850	1,810	1,828	111,700	1,828
2020-06-08	1,850	1,850	1,827	1,845	75,000	1,845
2020-06-05	1,852	1,857	1,826	1,831	108,700	1,831
2020-06-04	1,849	1,849	1,830	1,842	95,000	1,842
2020-06-03	1,850	1,851	1,823	1,838	98,800	1,838
2020-06-02	1,813	1,836	1,799	1,826	105,000	1,826
2020-06-01	1,820	1,822	1,775	1,799	90,900	1,799
2020-05-29	1,791	1,850	1,781	1,830	274,100	1,830
2020-05-28	1,800	1,817	1,786	1,811	188,400	1,811
2020-05-27	1,741	1,792	1,723	1,789	187,400	1,789
2020-05-26	1,705	1,747	1,700	1,730	159,600	1,730
2020-05-25	1,700	1,700	1,674	1,693	62,400	1,693
2020-05-22	1,708	1,710	1,668	1,670	77,200	1,670
2020-05-21	1,720	1,720	1,702	1,712	30,500	1,712
2020-05-20	1,702	1,724	1,691	1,716	95,200	1,716
2020-05-19	1,726	1,726	1,692	1,702	90,800	1,702
2020-05-18	1,693	1,693	1,655	1,678	65,300	1,678
2020-05-15	1,675	1,688	1,644	1,658	98,200	1,658
2020-05-14	1,690	1,698	1,669	1,669	70,700	1,669
2020-05-13	1,655	1,694	1,651	1,684	115,000	1,684
2020-05-12	1,712	1,712	1,679	1,682	81,600	1,682
2020-05-11	1,720	1,720	1,697	1,714	90,300	1,714
2020-05-08	1,692	1,704	1,674	1,701	122,300	1,701
2020-05-07	1,664	1,696	1,659	1,677	196,000	1,677
2020-05-01	1,714	1,720	1,698	1,704	145,000	1,704
2020-04-30	1,740	1,750	1,709	1,710	104,200	1,710
2020-04-28	1,664	1,715	1,652	1,708	155,700	1,708
2020-04-27	1,675	1,684	1,646	1,661	178,300	1,661
2020-04-24	1,690	1,690	1,640	1,641	292,900	1,641
2020-04-23	1,627	1,661	1,627	1,659	161,700	1,659
2020-04-22	1,617	1,645	1,603	1,627	150,000	1,627
2020-04-21	1,588	1,625	1,576	1,625	172,600	1,625
2020-04-20	1,668	1,674	1,603	1,613	312,100	1,613
2020-04-17	1,705	1,715	1,666	1,671	167,400	1,671
2020-04-16	1,637	1,703	1,637	1,699	157,400	1,699
2020-04-15	1,703	1,715	1,643	1,655	258,200	1,655
2020-04-14	1,742	1,746	1,706	1,715	196,800	1,715
2020-04-13	1,735	1,740	1,703	1,734	172,300	1,734
2020-04-10	1,705	1,757	1,680	1,757	221,800	1,757
2020-04-09	1,671	1,696	1,656	1,689	141,700	1,689
2020-04-08	1,661	1,705	1,645	1,687	189,400	1,687
2020-04-07	1,662	1,698	1,622	1,652	158,100	1,652
2020-04-06	1,565	1,643	1,556	1,629	167,200	1,629
2020-04-03	1,580	1,622	1,537	1,554	211,400	1,554
2020-04-02	1,579	1,597	1,553	1,566	178,300	1,566
2020-04-01	1,645	1,653	1,572	1,597	216,000	1,597
2020-03-31	1,712	1,744	1,643	1,661	204,400	1,661
2020-03-30	1,690	1,717	1,610	1,711	200,000	1,711
2020-03-27	1,678	1,750	1,674	1,750	395,800	1,750
2020-03-26	1,608	1,694	1,580	1,668	362,700	1,668
2020-03-25	1,624	1,652	1,581	1,605	664,600	1,605
2020-03-24	1,602	1,624	1,546	1,579	237,700	1,579
2020-03-23	1,551	1,604	1,506	1,588	344,600	1,588
2020-03-19	1,542	1,607	1,503	1,564	300,200	1,564
2020-03-18	1,540	1,589	1,519	1,522	316,600	1,522
2020-03-17	1,412	1,550	1,400	1,538	390,100	1,538
2020-03-16	1,481	1,505	1,434	1,438	278,500	1,438
2020-03-13	1,538	1,548	1,403	1,488	519,800	1,488
2020-03-12	1,558	1,568	1,496	1,515	316,200	1,515
2020-03-11	1,587	1,610	1,573	1,574	411,400	1,574
2020-03-10	1,567	1,603	1,500	1,598	503,400	1,598
2020-03-09	1,598	1,610	1,562	1,577	273,000	1,577
2020-03-06	1,676	1,681	1,625	1,638	257,100	1,638
2020-03-05	1,722	1,730	1,694	1,700	260,700	1,700
2020-03-04	1,674	1,712	1,665	1,693	273,500	1,693
2020-03-03	1,714	1,716	1,689	1,689	463,200	1,689
2020-03-02	1,642	1,726	1,636	1,699	255,100	1,699
2020-02-28	1,684	1,701	1,655	1,668	434,400	1,668
2020-02-27	1,753	1,766	1,710	1,724	548,900	1,724
2020-02-26	1,764	1,789	1,753	1,774	349,700	1,774
2020-02-25	1,784	1,814	1,780	1,789	334,100	1,789
2020-02-21	1,855	1,876	1,849	1,860	238,700	1,860
2020-02-20	1,855	1,872	1,854	1,860	259,800	1,860
2020-02-19	1,850	1,867	1,849	1,852	147,800	1,852
2020-02-18	1,856	1,856	1,834	1,845	199,900	1,845
2020-02-17	1,876	1,876	1,845	1,861	208,100	1,861
2020-02-14	1,871	1,891	1,852	1,887	226,100	1,887
2020-02-13	1,861	1,887	1,849	1,870	236,100	1,870
2020-02-12	1,850	1,872	1,812	1,852	331,300	1,852
2020-02-10	1,900	1,954	1,827	1,855	575,800	1,855
2020-02-07	1,973	1,973	1,945	1,971	115,800	1,971
2020-02-06	1,949	1,976	1,941	1,969	215,000	1,969
2020-02-05	1,943	1,949	1,925	1,936	131,700	1,936
2020-02-04	1,900	1,929	1,900	1,929	113,500	1,929
2020-02-03	1,890	1,915	1,883	1,903	100,000	1,903
2020-01-31	1,900	1,929	1,900	1,918	159,100	1,918
2020-01-30	1,907	1,914	1,897	1,904	214,100	1,904
2020-01-29	1,915	1,933	1,910	1,926	93,300	1,926
2020-01-28	1,900	1,923	1,886	1,920	153,000	1,920
2020-01-27	1,929	1,933	1,907	1,918	179,400	1,918
2020-01-24	1,942	1,963	1,936	1,953	95,800	1,953
2020-01-23	1,960	1,960	1,934	1,946	87,400	1,946
2020-01-22	1,927	1,970	1,926	1,965	172,700	1,965
2020-01-21	1,924	1,945	1,923	1,928	93,500	1,928
2020-01-20	1,902	1,932	1,902	1,926	74,100	1,926
2020-01-17	1,905	1,911	1,900	1,904	63,600	1,904
2020-01-16	1,900	1,904	1,892	1,902	148,200	1,902
2020-01-15	1,917	1,926	1,900	1,909	144,800	1,909
2020-01-14	1,936	1,936	1,907	1,916	145,800	1,916
2020-01-10	1,952	1,959	1,925	1,930	70,700	1,930
2020-01-09	1,949	1,951	1,939	1,948	97,900	1,948
2020-01-08	1,928	1,933	1,898	1,921	168,200	1,921
2020-01-07	1,927	1,952	1,927	1,945	90,700	1,945
2020-01-06	1,920	1,929	1,901	1,920	98,900	1,920

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