1969 高砂熱学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,892	1,904	1,886	1,896	84,100	1,896
2021-12-29	1,883	1,907	1,881	1,905	106,600	1,905
2021-12-28	1,884	1,897	1,876	1,888	116,800	1,888
2021-12-27	1,878	1,878	1,852	1,872	118,300	1,872
2021-12-24	1,907	1,908	1,880	1,884	91,000	1,884
2021-12-23	1,894	1,908	1,880	1,907	145,500	1,907
2021-12-22	1,888	1,907	1,888	1,899	127,200	1,899
2021-12-21	1,910	1,915	1,892	1,900	152,300	1,900
2021-12-20	1,901	1,906	1,883	1,887	154,100	1,887
2021-12-17	1,951	1,963	1,917	1,937	304,800	1,937
2021-12-16	1,945	1,955	1,926	1,955	161,600	1,955
2021-12-15	1,932	1,946	1,921	1,936	285,600	1,936
2021-12-14	1,890	1,904	1,883	1,900	134,400	1,900
2021-12-13	1,909	1,919	1,893	1,896	160,300	1,896
2021-12-10	1,917	1,921	1,894	1,894	183,000	1,894
2021-12-09	1,947	1,952	1,919	1,920	101,100	1,920
2021-12-08	1,959	1,971	1,937	1,942	121,800	1,942
2021-12-07	1,929	1,960	1,917	1,959	176,000	1,959
2021-12-06	1,912	1,941	1,903	1,906	193,700	1,906
2021-12-03	1,888	1,912	1,887	1,910	177,300	1,910
2021-12-02	1,883	1,891	1,840	1,871	333,900	1,871
2021-12-01	1,908	1,937	1,902	1,923	136,400	1,923
2021-11-30	1,926	1,958	1,906	1,908	161,200	1,908
2021-11-29	1,935	1,951	1,914	1,922	117,100	1,922
2021-11-26	1,963	1,970	1,947	1,953	104,700	1,953
2021-11-25	1,974	1,990	1,966	1,966	90,200	1,966
2021-11-24	2,000	2,011	1,973	1,973	86,100	1,973
2021-11-22	1,989	2,003	1,971	1,994	84,300	1,994
2021-11-19	1,971	1,999	1,971	1,989	132,200	1,989
2021-11-18	1,950	1,980	1,949	1,971	138,500	1,971
2021-11-17	1,994	1,997	1,960	1,961	159,100	1,961
2021-11-16	1,983	2,002	1,982	1,993	131,900	1,993
2021-11-15	2,075	2,079	1,985	1,988	213,500	1,988
2021-11-12	2,047	2,075	2,041	2,072	177,800	2,072
2021-11-11	2,098	2,100	2,047	2,048	117,400	2,048
2021-11-10	2,086	2,104	2,084	2,094	86,500	2,094
2021-11-09	2,081	2,093	2,076	2,082	110,000	2,082
2021-11-08	2,105	2,126	2,073	2,076	212,500	2,076
2021-11-05	2,099	2,110	2,088	2,092	136,000	2,092
2021-11-04	2,105	2,123	2,091	2,108	211,700	2,108
2021-11-02	2,093	2,113	2,090	2,097	88,200	2,097
2021-11-01	2,112	2,128	2,093	2,118	147,300	2,118
2021-10-29	2,060	2,089	2,054	2,080	85,400	2,080
2021-10-28	2,030	2,065	2,026	2,060	130,000	2,060
2021-10-27	2,065	2,067	2,045	2,058	132,400	2,058
2021-10-26	2,081	2,089	2,061	2,066	107,000	2,066
2021-10-25	2,059	2,088	2,055	2,058	173,000	2,058
2021-10-22	2,048	2,091	2,035	2,081	152,400	2,081
2021-10-21	2,104	2,120	2,081	2,081	134,200	2,081
2021-10-20	2,118	2,134	2,104	2,104	153,600	2,104
2021-10-19	2,092	2,099	2,066	2,099	151,100	2,099
2021-10-18	2,150	2,151	2,060	2,093	297,600	2,093
2021-10-15	2,174	2,199	2,162	2,194	131,200	2,194
2021-10-14	2,150	2,174	2,140	2,174	95,400	2,174
2021-10-13	2,161	2,183	2,151	2,175	94,100	2,175
2021-10-12	2,183	2,189	2,164	2,169	116,800	2,169
2021-10-11	2,179	2,195	2,172	2,195	103,100	2,195
2021-10-08	2,178	2,191	2,169	2,179	144,300	2,179
2021-10-07	2,145	2,155	2,125	2,136	103,500	2,136
2021-10-06	2,130	2,180	2,130	2,145	127,800	2,145
2021-10-05	2,093	2,181	2,086	2,135	221,200	2,135
2021-10-04	2,125	2,133	2,099	2,118	103,100	2,118
2021-10-01	2,126	2,138	2,095	2,102	124,700	2,102
2021-09-30	2,110	2,150	2,109	2,125	108,900	2,125
2021-09-29	2,101	2,101	2,074	2,095	113,200	2,095
2021-09-28	2,147	2,154	2,122	2,152	135,100	2,152
2021-09-27	2,183	2,185	2,152	2,156	84,300	2,156
2021-09-24	2,180	2,187	2,143	2,171	136,700	2,171
2021-09-22	2,180	2,186	2,151	2,151	170,800	2,151
2021-09-21	2,202	2,202	2,180	2,186	124,600	2,186
2021-09-17	2,214	2,243	2,201	2,237	249,400	2,237
2021-09-16	2,220	2,235	2,202	2,213	164,500	2,213
2021-09-15	2,230	2,234	2,188	2,202	176,800	2,202
2021-09-14	2,243	2,266	2,229	2,266	169,400	2,266
2021-09-13	2,210	2,229	2,192	2,229	103,600	2,229
2021-09-10	2,176	2,214	2,175	2,214	189,000	2,214
2021-09-09	2,202	2,216	2,172	2,187	168,300	2,187
2021-09-08	2,196	2,210	2,183	2,203	185,800	2,203
2021-09-07	2,214	2,225	2,190	2,196	179,200	2,196
2021-09-06	2,181	2,195	2,167	2,188	135,700	2,188
2021-09-03	2,145	2,184	2,143	2,171	159,900	2,171
2021-09-02	2,127	2,136	2,121	2,129	101,400	2,129
2021-09-01	2,123	2,145	2,119	2,127	107,800	2,127
2021-08-31	2,100	2,142	2,095	2,127	134,500	2,127
2021-08-30	2,094	2,117	2,087	2,117	118,800	2,117
2021-08-27	2,078	2,080	2,058	2,074	115,100	2,074
2021-08-26	2,076	2,098	2,074	2,090	121,400	2,090
2021-08-25	2,071	2,088	2,065	2,076	163,200	2,076
2021-08-24	2,052	2,078	2,050	2,071	135,400	2,071
2021-08-23	2,035	2,060	2,035	2,046	120,500	2,046
2021-08-20	2,028	2,040	2,007	2,017	141,600	2,017
2021-08-19	2,040	2,058	2,032	2,042	121,500	2,042
2021-08-18	2,040	2,082	2,038	2,060	236,200	2,060
2021-08-17	2,008	2,044	2,000	2,035	249,900	2,035
2021-08-16	2,010	2,014	1,974	1,993	212,400	1,993
2021-08-13	2,013	2,025	2,008	2,021	93,100	2,021
2021-08-12	2,020	2,030	2,014	2,014	197,200	2,014
2021-08-11	2,014	2,023	1,996	2,016	154,600	2,016
2021-08-10	2,000	2,032	1,985	2,003	212,400	2,003
2021-08-06	1,982	1,982	1,954	1,968	97,600	1,968
2021-08-05	1,967	1,981	1,963	1,969	63,200	1,969
2021-08-04	1,999	2,000	1,976	1,985	102,200	1,985
2021-08-03	2,014	2,018	1,997	2,000	94,600	2,000
2021-08-02	2,015	2,045	2,014	2,022	126,500	2,022
2021-07-30	1,999	2,010	1,989	2,004	141,100	2,004
2021-07-29	2,004	2,009	1,985	2,005	99,300	2,005
2021-07-28	1,987	2,013	1,985	2,004	140,600	2,004
2021-07-27	2,000	2,006	1,979	2,001	100,200	2,001
2021-07-26	2,002	2,008	1,976	1,986	86,600	1,986
2021-07-21	1,970	2,000	1,962	1,979	134,800	1,979
2021-07-20	1,905	1,964	1,905	1,953	188,700	1,953
2021-07-19	1,926	1,952	1,914	1,943	171,500	1,943
2021-07-16	1,948	1,961	1,935	1,935	207,400	1,935
2021-07-15	1,997	2,007	1,877	1,941	413,200	1,941
2021-07-14	1,965	1,997	1,956	1,983	175,900	1,983
2021-07-13	1,922	1,965	1,921	1,959	265,800	1,959
2021-07-12	1,909	1,922	1,906	1,918	179,000	1,918
2021-07-09	1,840	1,872	1,837	1,869	210,400	1,869
2021-07-08	1,870	1,886	1,856	1,868	136,300	1,868
2021-07-07	1,870	1,880	1,865	1,870	92,600	1,870
2021-07-06	1,899	1,901	1,883	1,893	65,300	1,893
2021-07-05	1,871	1,889	1,871	1,878	76,700	1,878
2021-07-02	1,865	1,889	1,860	1,882	121,100	1,882
2021-07-01	1,864	1,876	1,859	1,859	145,700	1,859
2021-06-30	1,868	1,876	1,852	1,852	144,300	1,852
2021-06-29	1,870	1,877	1,846	1,856	128,200	1,856
2021-06-28	1,873	1,907	1,873	1,887	121,200	1,887
2021-06-25	1,907	1,907	1,875	1,884	125,400	1,884
2021-06-24	1,867	1,892	1,855	1,886	111,700	1,886
2021-06-23	1,893	1,905	1,867	1,867	168,700	1,867
2021-06-22	1,879	1,906	1,873	1,905	139,500	1,905
2021-06-21	1,847	1,849	1,828	1,839	219,700	1,839
2021-06-18	1,901	1,907	1,882	1,884	252,300	1,884
2021-06-17	1,960	1,968	1,896	1,904	202,300	1,904
2021-06-16	1,930	1,947	1,912	1,944	272,600	1,944
2021-06-15	1,855	1,916	1,846	1,898	356,600	1,898
2021-06-14	1,859	1,862	1,842	1,844	85,300	1,844
2021-06-11	1,850	1,863	1,826	1,852	152,700	1,852
2021-06-10	1,860	1,867	1,834	1,844	135,200	1,844
2021-06-09	1,893	1,896	1,860	1,866	218,000	1,866
2021-06-08	1,863	1,890	1,850	1,888	132,200	1,888
2021-06-07	1,870	1,883	1,851	1,881	106,300	1,881
2021-06-04	1,870	1,884	1,857	1,868	157,600	1,868
2021-06-03	1,859	1,874	1,849	1,860	138,300	1,860
2021-06-02	1,846	1,860	1,820	1,860	134,200	1,860
2021-06-01	1,800	1,857	1,798	1,854	203,800	1,854
2021-05-31	1,852	1,852	1,791	1,798	101,400	1,798
2021-05-28	1,832	1,860	1,832	1,860	186,200	1,860
2021-05-27	1,848	1,955	1,826	1,836	597,600	1,836
2021-05-26	1,856	1,872	1,845	1,851	125,200	1,851
2021-05-25	1,843	1,874	1,843	1,864	105,800	1,864
2021-05-24	1,871	1,881	1,859	1,865	139,800	1,865
2021-05-21	1,838	1,882	1,818	1,875	318,800	1,875
2021-05-20	1,778	1,800	1,778	1,798	151,000	1,798
2021-05-19	1,751	1,780	1,744	1,774	120,600	1,774
2021-05-18	1,738	1,779	1,738	1,776	186,900	1,776
2021-05-17	1,695	1,738	1,695	1,736	177,100	1,736
2021-05-14	1,679	1,689	1,672	1,682	81,300	1,682
2021-05-13	1,661	1,680	1,650	1,658	90,700	1,658
2021-05-12	1,676	1,698	1,666	1,679	174,000	1,679
2021-05-11	1,695	1,710	1,675	1,684	149,800	1,684
2021-05-10	1,680	1,702	1,679	1,695	58,100	1,695
2021-05-07	1,665	1,689	1,658	1,679	63,600	1,679
2021-05-06	1,643	1,676	1,643	1,652	89,100	1,652
2021-04-30	1,647	1,662	1,640	1,645	81,900	1,645
2021-04-28	1,675	1,675	1,644	1,647	120,700	1,647
2021-04-27	1,660	1,677	1,654	1,669	117,700	1,669
2021-04-26	1,670	1,679	1,649	1,655	81,900	1,655
2021-04-23	1,671	1,680	1,666	1,673	63,400	1,673
2021-04-22	1,674	1,691	1,671	1,690	59,700	1,690
2021-04-21	1,660	1,673	1,659	1,669	142,400	1,669
2021-04-20	1,708	1,708	1,686	1,690	113,100	1,690
2021-04-19	1,714	1,729	1,705	1,729	143,500	1,729
2021-04-16	1,730	1,730	1,706	1,712	85,200	1,712
2021-04-15	1,717	1,734	1,708	1,722	100,700	1,722
2021-04-14	1,709	1,720	1,698	1,715	89,500	1,715
2021-04-13	1,706	1,731	1,701	1,723	118,700	1,723
2021-04-12	1,690	1,704	1,686	1,699	82,900	1,699
2021-04-09	1,684	1,700	1,679	1,683	103,300	1,683
2021-04-08	1,685	1,698	1,662	1,666	119,600	1,666
2021-04-07	1,688	1,710	1,681	1,710	115,900	1,710
2021-04-06	1,717	1,726	1,680	1,684	131,300	1,684
2021-04-05	1,706	1,725	1,699	1,717	83,400	1,717
2021-04-02	1,711	1,720	1,697	1,697	89,700	1,697
2021-04-01	1,724	1,731	1,698	1,709	97,500	1,709
2021-03-31	1,739	1,747	1,724	1,724	193,100	1,724
2021-03-30	1,770	1,770	1,737	1,760	164,600	1,760
2021-03-29	1,806	1,812	1,767	1,795	187,700	1,795
2021-03-26	1,771	1,781	1,762	1,778	177,400	1,778
2021-03-25	1,745	1,789	1,745	1,759	440,600	1,759
2021-03-24	1,741	1,749	1,701	1,714	451,000	1,714
2021-03-23	1,781	1,798	1,760	1,760	207,000	1,760
2021-03-22	1,779	1,800	1,777	1,777	204,900	1,777
2021-03-19	1,744	1,803	1,744	1,802	253,600	1,802
2021-03-18	1,773	1,792	1,771	1,784	161,100	1,784
2021-03-17	1,760	1,783	1,752	1,782	130,200	1,782
2021-03-16	1,765	1,778	1,754	1,773	163,900	1,773
2021-03-15	1,750	1,775	1,750	1,769	117,200	1,769
2021-03-12	1,757	1,761	1,738	1,749	183,400	1,749
2021-03-11	1,736	1,788	1,736	1,765	259,000	1,765
2021-03-10	1,723	1,729	1,707	1,724	154,400	1,724
2021-03-09	1,713	1,730	1,701	1,717	171,000	1,717
2021-03-08	1,699	1,708	1,684	1,694	168,300	1,694
2021-03-05	1,685	1,689	1,649	1,682	206,100	1,682
2021-03-04	1,650	1,688	1,650	1,678	289,300	1,678
2021-03-03	1,650	1,662	1,637	1,657	319,200	1,657
2021-03-02	1,627	1,641	1,611	1,637	279,200	1,637
2021-03-01	1,608	1,629	1,599	1,616	373,400	1,616
2021-02-26	1,596	1,604	1,576	1,576	559,400	1,576
2021-02-25	1,620	1,632	1,608	1,623	288,800	1,623
2021-02-24	1,597	1,615	1,594	1,601	420,500	1,601
2021-02-22	1,610	1,620	1,593	1,596	408,300	1,596
2021-02-19	1,606	1,619	1,602	1,606	182,200	1,606
2021-02-18	1,636	1,659	1,621	1,626	220,200	1,626
2021-02-17	1,620	1,654	1,619	1,630	227,100	1,630
2021-02-16	1,667	1,669	1,636	1,641	233,100	1,641
2021-02-15	1,645	1,673	1,630	1,667	287,200	1,667
2021-02-12	1,653	1,673	1,651	1,662	131,700	1,662
2021-02-10	1,660	1,668	1,651	1,653	119,400	1,653
2021-02-09	1,651	1,670	1,639	1,664	183,300	1,664
2021-02-08	1,612	1,655	1,612	1,655	176,100	1,655
2021-02-05	1,615	1,616	1,598	1,616	110,200	1,616
2021-02-04	1,610	1,627	1,608	1,616	99,000	1,616
2021-02-03	1,607	1,629	1,604	1,622	107,300	1,622
2021-02-02	1,615	1,625	1,604	1,607	105,600	1,607
2021-02-01	1,578	1,614	1,576	1,602	200,800	1,602
2021-01-29	1,601	1,624	1,579	1,580	264,400	1,580
2021-01-28	1,614	1,618	1,590	1,597	914,900	1,597
2021-01-27	1,645	1,645	1,623	1,635	249,000	1,635
2021-01-26	1,601	1,618	1,599	1,605	131,200	1,605
2021-01-25	1,610	1,617	1,594	1,599	89,700	1,599
2021-01-22	1,591	1,612	1,584	1,601	106,600	1,601
2021-01-21	1,620	1,633	1,600	1,602	126,900	1,602
2021-01-20	1,590	1,618	1,580	1,614	120,300	1,614
2021-01-19	1,584	1,598	1,575	1,587	124,200	1,587
2021-01-18	1,557	1,582	1,557	1,575	99,200	1,575
2021-01-15	1,598	1,599	1,569	1,569	87,400	1,569
2021-01-14	1,597	1,612	1,588	1,607	131,300	1,607
2021-01-13	1,600	1,621	1,594	1,608	125,500	1,608
2021-01-12	1,595	1,616	1,588	1,607	262,200	1,607
2021-01-08	1,550	1,573	1,544	1,570	154,200	1,570
2021-01-07	1,548	1,563	1,544	1,546	106,600	1,546
2021-01-06	1,526	1,546	1,519	1,539	88,300	1,539
2021-01-05	1,520	1,526	1,509	1,525	87,300	1,525
2021-01-04	1,567	1,567	1,520	1,533	102,100	1,533

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