1969 高砂熱学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,240	3,240	3,190	3,220	90,900	3,220
2023-12-28	3,240	3,260	3,200	3,205	105,200	3,205
2023-12-27	3,275	3,285	3,255	3,275	125,900	3,275
2023-12-26	3,265	3,275	3,235	3,270	121,700	3,270
2023-12-25	3,240	3,265	3,225	3,230	100,200	3,230
2023-12-22	3,205	3,255	3,195	3,235	107,100	3,235
2023-12-21	3,225	3,225	3,155	3,160	93,800	3,160
2023-12-20	3,155	3,240	3,155	3,210	180,800	3,210
2023-12-19	3,150	3,155	3,105	3,140	122,700	3,140
2023-12-18	3,120	3,145	3,080	3,145	103,100	3,145
2023-12-15	3,185	3,200	3,120	3,135	207,600	3,135
2023-12-14	3,165	3,205	3,130	3,185	190,000	3,185
2023-12-13	3,225	3,240	3,115	3,150	136,800	3,150
2023-12-12	3,165	3,230	3,150	3,190	229,700	3,190
2023-12-11	3,115	3,165	3,105	3,165	190,500	3,165
2023-12-08	3,090	3,115	3,020	3,045	160,100	3,045
2023-12-07	3,050	3,110	3,040	3,095	181,400	3,095
2023-12-06	3,025	3,075	3,000	3,065	237,800	3,065
2023-12-05	3,035	3,075	3,025	3,035	121,300	3,035
2023-12-04	3,020	3,050	2,993	3,045	78,800	3,045
2023-12-01	3,025	3,060	3,025	3,050	125,200	3,050
2023-11-30	2,975	3,015	2,961	2,999	159,600	2,999
2023-11-29	3,050	3,050	2,969	2,975	113,200	2,975
2023-11-28	3,050	3,050	3,005	3,035	136,000	3,035
2023-11-27	3,075	3,075	3,030	3,045	116,600	3,045
2023-11-24	3,060	3,085	3,025	3,060	245,700	3,060
2023-11-22	2,944	3,020	2,943	2,988	249,200	2,988
2023-11-21	2,943	2,960	2,911	2,944	187,900	2,944
2023-11-20	3,055	3,080	2,974	2,975	229,700	2,975
2023-11-17	2,939	3,070	2,934	3,070	302,900	3,070
2023-11-16	2,934	2,954	2,878	2,898	225,800	2,898
2023-11-15	3,000	3,020	2,936	2,940	358,300	2,940
2023-11-14	3,110	3,115	3,010	3,030	323,900	3,030
2023-11-13	3,075	3,100	3,045	3,100	146,400	3,100
2023-11-10	2,986	3,065	2,981	3,065	146,800	3,065
2023-11-09	2,963	2,990	2,926	2,978	132,800	2,978
2023-11-08	3,035	3,035	2,920	2,966	223,700	2,966
2023-11-07	3,095	3,110	3,030	3,035	185,600	3,035
2023-11-06	3,090	3,120	3,010	3,090	295,600	3,090
2023-11-02	3,100	3,130	3,060	3,085	247,800	3,085
2023-11-01	2,995	3,075	2,967	3,060	374,400	3,060
2023-10-31	2,948	2,969	2,890	2,969	279,000	2,969
2023-10-30	2,922	2,938	2,856	2,908	767,400	2,908
2023-10-27	2,802	2,960	2,783	2,954	544,500	2,954
2023-10-26	2,752	2,891	2,740	2,802	568,200	2,802
2023-10-25	2,753	2,765	2,727	2,745	189,500	2,745
2023-10-24	2,757	2,757	2,673	2,743	190,400	2,743
2023-10-23	2,824	2,840	2,762	2,763	173,400	2,763
2023-10-20	2,751	2,824	2,749	2,802	135,000	2,802
2023-10-19	2,720	2,772	2,715	2,736	108,100	2,736
2023-10-18	2,759	2,764	2,719	2,741	83,500	2,741
2023-10-17	2,716	2,741	2,695	2,722	138,800	2,722
2023-10-16	2,775	2,775	2,698	2,715	126,000	2,715
2023-10-13	2,813	2,834	2,775	2,780	139,400	2,780
2023-10-12	2,840	2,848	2,801	2,840	155,900	2,840
2023-10-11	2,850	2,850	2,795	2,817	175,900	2,817
2023-10-10	2,843	2,872	2,818	2,854	157,500	2,854
2023-10-06	2,774	2,848	2,774	2,809	127,600	2,809
2023-10-05	2,670	2,770	2,661	2,761	158,200	2,761
2023-10-04	2,764	2,765	2,678	2,678	194,200	2,678
2023-10-03	2,881	2,884	2,785	2,794	135,500	2,794
2023-10-02	2,911	2,938	2,878	2,881	148,800	2,881
2023-09-29	2,931	2,942	2,891	2,906	189,600	2,906
2023-09-28	2,943	2,971	2,900	2,922	169,600	2,922
2023-09-27	2,916	2,985	2,887	2,982	201,200	2,982
2023-09-26	2,890	2,935	2,870	2,924	168,200	2,924
2023-09-25	2,900	2,916	2,873	2,900	114,900	2,900
2023-09-22	2,910	2,916	2,862	2,888	129,300	2,888
2023-09-21	2,913	2,951	2,913	2,913	137,800	2,913
2023-09-20	2,960	2,971	2,915	2,918	153,700	2,918
2023-09-19	2,959	2,959	2,910	2,954	130,500	2,954
2023-09-15	2,953	2,991	2,945	2,960	213,100	2,960
2023-09-14	2,926	2,939	2,899	2,927	115,100	2,927
2023-09-13	2,924	2,960	2,914	2,924	139,600	2,924
2023-09-12	2,922	2,947	2,907	2,936	98,400	2,936
2023-09-11	2,964	2,983	2,916	2,927	131,200	2,927
2023-09-08	2,998	3,010	2,947	2,962	189,000	2,962
2023-09-07	2,933	3,010	2,929	2,984	229,500	2,984
2023-09-06	2,910	2,959	2,910	2,949	174,800	2,949
2023-09-05	2,939	2,961	2,858	2,906	315,400	2,906
2023-09-04	2,956	2,968	2,929	2,937	145,200	2,937
2023-09-01	2,967	2,987	2,948	2,959	199,300	2,959
2023-08-31	2,898	2,956	2,898	2,931	184,900	2,931
2023-08-30	2,905	2,921	2,874	2,905	142,500	2,905
2023-08-29	2,925	2,925	2,883	2,905	117,600	2,905
2023-08-28	2,860	2,932	2,860	2,922	209,900	2,922
2023-08-25	2,840	2,860	2,813	2,848	119,700	2,848
2023-08-24	2,793	2,855	2,786	2,841	162,300	2,841
2023-08-23	2,836	2,847	2,791	2,811	155,200	2,811
2023-08-22	2,786	2,844	2,750	2,833	219,500	2,833
2023-08-21	2,734	2,810	2,709	2,786	235,500	2,786
2023-08-18	2,710	2,761	2,696	2,725	204,300	2,725
2023-08-17	2,750	2,771	2,701	2,730	138,300	2,730
2023-08-16	2,693	2,759	2,670	2,732	188,600	2,732
2023-08-15	2,644	2,686	2,599	2,684	160,400	2,684
2023-08-14	2,679	2,719	2,605	2,610	185,000	2,610
2023-08-10	2,601	2,710	2,575	2,702	265,200	2,702
2023-08-09	2,591	2,598	2,555	2,596	146,300	2,596
2023-08-08	2,576	2,611	2,576	2,607	89,300	2,607
2023-08-07	2,560	2,590	2,546	2,572	83,200	2,572
2023-08-04	2,556	2,563	2,529	2,554	136,800	2,554
2023-08-03	2,563	2,565	2,537	2,550	134,700	2,550
2023-08-02	2,586	2,612	2,570	2,570	118,500	2,570
2023-08-01	2,562	2,584	2,541	2,583	142,400	2,583
2023-07-31	2,579	2,582	2,552	2,565	110,500	2,565
2023-07-28	2,520	2,532	2,490	2,529	151,500	2,529
2023-07-27	2,530	2,560	2,515	2,549	137,600	2,549
2023-07-26	2,537	2,537	2,513	2,530	99,500	2,530
2023-07-25	2,550	2,558	2,541	2,549	87,200	2,549
2023-07-24	2,525	2,544	2,518	2,544	86,500	2,544
2023-07-21	2,494	2,510	2,482	2,510	72,100	2,510
2023-07-20	2,513	2,519	2,475	2,485	97,000	2,485
2023-07-19	2,510	2,525	2,487	2,504	161,600	2,504
2023-07-18	2,465	2,520	2,457	2,504	245,800	2,504
2023-07-14	2,439	2,447	2,412	2,435	176,000	2,435
2023-07-13	2,438	2,442	2,406	2,438	108,100	2,438
2023-07-12	2,452	2,452	2,426	2,432	82,200	2,432
2023-07-11	2,453	2,461	2,436	2,438	90,700	2,438
2023-07-10	2,417	2,459	2,403	2,441	229,500	2,441
2023-07-07	2,393	2,421	2,372	2,400	99,800	2,400
2023-07-06	2,438	2,441	2,402	2,411	89,500	2,411
2023-07-05	2,410	2,450	2,406	2,439	112,900	2,439
2023-07-04	2,408	2,433	2,407	2,429	103,300	2,429
2023-07-03	2,445	2,470	2,433	2,433	106,500	2,433
2023-06-30	2,433	2,437	2,400	2,410	153,500	2,410
2023-06-29	2,450	2,485	2,418	2,433	141,200	2,433
2023-06-28	2,418	2,458	2,414	2,458	149,200	2,458
2023-06-27	2,420	2,429	2,398	2,418	125,900	2,418
2023-06-26	2,423	2,452	2,391	2,428	191,500	2,428
2023-06-23	2,463	2,476	2,414	2,423	138,900	2,423
2023-06-22	2,466	2,481	2,460	2,477	118,200	2,477
2023-06-21	2,408	2,476	2,408	2,468	199,400	2,468
2023-06-20	2,440	2,440	2,389	2,401	160,000	2,401
2023-06-19	2,491	2,502	2,447	2,466	178,600	2,466
2023-06-16	2,430	2,458	2,425	2,441	315,700	2,441
2023-06-15	2,419	2,472	2,419	2,424	183,500	2,424
2023-06-14	2,450	2,450	2,415	2,436	229,400	2,436
2023-06-13	2,437	2,446	2,401	2,405	207,400	2,405
2023-06-12	2,437	2,443	2,426	2,442	137,900	2,442
2023-06-09	2,426	2,431	2,406	2,419	199,700	2,419
2023-06-08	2,403	2,421	2,389	2,409	164,000	2,409
2023-06-07	2,435	2,465	2,407	2,415	157,400	2,415
2023-06-06	2,392	2,427	2,387	2,421	117,600	2,421
2023-06-05	2,434	2,445	2,402	2,420	124,000	2,420
2023-06-02	2,367	2,416	2,364	2,416	174,000	2,416
2023-06-01	2,317	2,380	2,316	2,369	138,000	2,369
2023-05-31	2,333	2,360	2,322	2,331	211,600	2,331
2023-05-30	2,371	2,377	2,343	2,359	120,700	2,359
2023-05-29	2,400	2,403	2,370	2,374	153,000	2,374
2023-05-26	2,397	2,397	2,370	2,372	164,100	2,372
2023-05-25	2,357	2,399	2,349	2,391	141,300	2,391
2023-05-24	2,376	2,409	2,368	2,390	149,700	2,390
2023-05-23	2,426	2,445	2,380	2,391	187,800	2,391
2023-05-22	2,383	2,427	2,372	2,424	203,500	2,424
2023-05-19	2,380	2,412	2,366	2,408	214,100	2,408
2023-05-18	2,438	2,439	2,367	2,383	253,900	2,383
2023-05-17	2,406	2,439	2,391	2,436	203,000	2,436
2023-05-16	2,409	2,444	2,381	2,440	218,400	2,440
2023-05-15	2,422	2,466	2,377	2,386	299,100	2,386
2023-05-12	2,367	2,385	2,350	2,385	75,300	2,385
2023-05-11	2,381	2,381	2,333	2,357	140,300	2,357
2023-05-10	2,404	2,419	2,378	2,410	157,400	2,410
2023-05-09	2,383	2,422	2,377	2,419	202,200	2,419
2023-05-08	2,338	2,381	2,326	2,369	161,200	2,369
2023-05-02	2,376	2,394	2,322	2,346	121,200	2,346
2023-05-01	2,280	2,353	2,279	2,349	218,500	2,349
2023-04-28	2,250	2,276	2,247	2,276	143,100	2,276
2023-04-27	2,210	2,233	2,201	2,228	117,800	2,228
2023-04-26	2,183	2,217	2,157	2,212	105,800	2,212
2023-04-25	2,201	2,237	2,201	2,212	98,600	2,212
2023-04-24	2,189	2,199	2,169	2,192	141,500	2,192
2023-04-21	2,190	2,206	2,182	2,197	70,400	2,197
2023-04-20	2,204	2,216	2,193	2,197	71,300	2,197
2023-04-19	2,210	2,215	2,192	2,203	107,600	2,203
2023-04-18	2,215	2,232	2,204	2,217	88,400	2,217
2023-04-17	2,200	2,221	2,164	2,214	158,300	2,214
2023-04-14	2,166	2,205	2,153	2,199	129,200	2,199
2023-04-13	2,183	2,188	2,165	2,173	108,400	2,173
2023-04-12	2,167	2,186	2,162	2,178	89,100	2,178
2023-04-11	2,162	2,175	2,141	2,142	96,800	2,142
2023-04-10	2,139	2,143	2,123	2,140	62,600	2,140
2023-04-07	2,088	2,130	2,088	2,120	139,300	2,120
2023-04-06	2,087	2,115	2,082	2,087	90,600	2,087
2023-04-05	2,172	2,173	2,115	2,117	109,800	2,117
2023-04-04	2,138	2,186	2,133	2,185	137,800	2,185
2023-04-03	2,149	2,149	2,117	2,133	137,500	2,133
2023-03-31	2,095	2,120	2,093	2,109	116,300	2,109
2023-03-30	2,075	2,090	2,056	2,077	124,000	2,077
2023-03-29	2,049	2,086	2,037	2,082	126,600	2,082
2023-03-28	2,041	2,058	2,026	2,033	69,400	2,033
2023-03-27	2,044	2,050	2,030	2,035	58,400	2,035
2023-03-24	2,000	2,028	1,993	2,023	88,400	2,023
2023-03-23	1,996	2,024	1,982	2,022	85,100	2,022
2023-03-22	2,024	2,034	2,008	2,011	103,700	2,011
2023-03-20	1,998	2,013	1,975	1,986	96,700	1,986
2023-03-17	2,036	2,044	2,019	2,020	101,700	2,020
2023-03-16	1,977	2,023	1,977	2,011	89,100	2,011
2023-03-15	2,018	2,047	2,002	2,046	129,000	2,046
2023-03-14	2,059	2,066	2,029	2,034	120,600	2,034
2023-03-13	2,143	2,143	2,093	2,105	85,600	2,105
2023-03-10	2,158	2,182	2,141	2,156	130,200	2,156
2023-03-09	2,170	2,211	2,170	2,188	161,400	2,188
2023-03-08	2,156	2,179	2,144	2,159	84,900	2,159
2023-03-07	2,120	2,162	2,119	2,153	123,100	2,153
2023-03-06	2,130	2,132	2,102	2,114	86,300	2,114
2023-03-03	2,105	2,137	2,095	2,126	102,800	2,126
2023-03-02	2,124	2,135	2,098	2,105	90,900	2,105
2023-03-01	2,088	2,134	2,085	2,132	97,700	2,132
2023-02-28	2,100	2,108	2,077	2,095	158,900	2,095
2023-02-27	2,100	2,158	2,100	2,135	219,500	2,135
2023-02-24	2,069	2,099	2,046	2,098	173,800	2,098
2023-02-22	2,101	2,118	2,054	2,066	137,500	2,066
2023-02-21	2,029	2,059	2,023	2,048	62,900	2,048
2023-02-20	2,007	2,046	2,007	2,032	127,500	2,032
2023-02-17	1,955	2,007	1,944	1,992	103,500	1,992
2023-02-16	1,950	1,956	1,930	1,954	88,300	1,954
2023-02-15	1,959	1,964	1,940	1,948	53,100	1,948
2023-02-14	1,927	1,959	1,909	1,957	90,900	1,957
2023-02-13	1,900	1,949	1,897	1,925	185,400	1,925
2023-02-10	1,817	1,835	1,807	1,819	104,600	1,819
2023-02-09	1,819	1,837	1,819	1,825	29,600	1,825
2023-02-08	1,819	1,830	1,816	1,829	37,800	1,829
2023-02-07	1,828	1,835	1,808	1,815	32,800	1,815
2023-02-06	1,813	1,827	1,805	1,819	57,800	1,819
2023-02-03	1,807	1,812	1,781	1,798	63,000	1,798
2023-02-02	1,844	1,847	1,825	1,827	39,600	1,827
2023-02-01	1,898	1,898	1,845	1,845	86,000	1,845
2023-01-31	1,855	1,883	1,851	1,881	120,700	1,881
2023-01-30	1,836	1,857	1,836	1,843	105,500	1,843
2023-01-27	1,830	1,839	1,825	1,835	72,700	1,835
2023-01-26	1,826	1,830	1,819	1,827	45,900	1,827
2023-01-25	1,819	1,830	1,817	1,820	51,900	1,820
2023-01-24	1,798	1,819	1,798	1,817	78,300	1,817
2023-01-23	1,796	1,798	1,780	1,783	77,900	1,783
2023-01-20	1,753	1,784	1,751	1,779	77,500	1,779
2023-01-19	1,750	1,759	1,749	1,752	59,500	1,752
2023-01-18	1,756	1,756	1,735	1,754	65,100	1,754
2023-01-17	1,751	1,756	1,740	1,749	38,200	1,749
2023-01-16	1,745	1,759	1,741	1,744	40,700	1,744
2023-01-13	1,725	1,755	1,725	1,745	45,400	1,745
2023-01-12	1,736	1,743	1,728	1,730	61,300	1,730
2023-01-11	1,728	1,743	1,728	1,733	49,500	1,733
2023-01-10	1,750	1,753	1,713	1,713	46,600	1,713
2023-01-06	1,738	1,744	1,727	1,735	50,900	1,735
2023-01-05	1,744	1,747	1,728	1,746	63,000	1,746
2023-01-04	1,782	1,782	1,747	1,755	57,700	1,755

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04月
日	月	火	水	木	金	土
« 03月29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