高砂熱学工業(1969)の株価時系列情報
高砂熱学工業(1969)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 5,420 | 5,530 | 5,320 | 5,520 | 350,200 |
| 2024/04/25 | 5,520 | 5,530 | 5,360 | 5,380 | 311,900 |
| 2024/04/24 | 5,320 | 5,590 | 5,300 | 5,550 | 555,700 |
| 2024/04/23 | 5,410 | 5,490 | 5,220 | 5,260 | 487,700 |
| 2024/04/22 | 5,480 | 5,600 | 4,960 | 5,320 | 1,041,300 |
| 2024/04/19 | 5,350 | 5,480 | 5,230 | 5,430 | 512,400 |
| 2024/04/18 | 5,190 | 5,360 | 5,120 | 5,340 | 382,200 |
| 2024/04/17 | 5,120 | 5,300 | 5,070 | 5,240 | 472,000 |
| 2024/04/16 | 5,190 | 5,250 | 5,020 | 5,070 | 322,500 |
| 2024/04/15 | 5,020 | 5,240 | 5,010 | 5,210 | 303,400 |
| 2024/04/12 | 5,050 | 5,110 | 4,990 | 5,050 | 260,500 |
| 2024/04/11 | 5,000 | 5,100 | 4,945 | 5,080 | 291,600 |
| 2024/04/10 | 4,935 | 5,120 | 4,920 | 5,040 | 379,100 |
| 2024/04/09 | 4,865 | 4,985 | 4,865 | 4,930 | 258,300 |
| 2024/04/08 | 4,700 | 4,850 | 4,685 | 4,850 | 248,100 |
| 2024/04/05 | 4,615 | 4,750 | 4,600 | 4,685 | 196,500 |
| 2024/04/04 | 4,730 | 4,755 | 4,640 | 4,665 | 238,500 |
| 2024/04/03 | 4,580 | 4,765 | 4,575 | 4,700 | 230,800 |
| 2024/04/02 | 4,720 | 4,750 | 4,645 | 4,665 | 171,400 |
| 2024/04/01 | 4,880 | 4,895 | 4,620 | 4,685 | 423,600 |
| 2024/03/29 | 4,845 | 4,910 | 4,800 | 4,880 | 234,100 |
| 2024/03/28 | 4,750 | 4,850 | 4,720 | 4,805 | 239,200 |
| 2024/03/27 | 4,905 | 4,920 | 4,820 | 4,835 | 316,400 |
| 2024/03/26 | 4,800 | 4,840 | 4,765 | 4,780 | 222,500 |
| 2024/03/25 | 4,880 | 4,930 | 4,780 | 4,780 | 249,000 |
| 2024/03/22 | 4,820 | 4,885 | 4,745 | 4,880 | 291,800 |
| 2024/03/21 | 4,700 | 4,805 | 4,665 | 4,805 | 389,500 |
| 2024/03/19 | 4,560 | 4,650 | 4,510 | 4,620 | 289,400 |
| 2024/03/18 | 4,510 | 4,530 | 4,455 | 4,490 | 171,600 |
| 2024/03/15 | 4,475 | 4,525 | 4,420 | 4,465 | 347,900 |
| 2024/03/14 | 4,410 | 4,480 | 4,395 | 4,480 | 177,900 |
| 2024/03/13 | 4,510 | 4,545 | 4,360 | 4,420 | 207,500 |
| 2024/03/12 | 4,405 | 4,505 | 4,340 | 4,465 | 265,800 |
| 2024/03/11 | 4,465 | 4,490 | 4,350 | 4,415 | 211,100 |
| 2024/03/08 | 4,510 | 4,675 | 4,495 | 4,560 | 339,500 |
| 2024/03/07 | 4,610 | 4,670 | 4,520 | 4,560 | 357,300 |
| 2024/03/06 | 4,290 | 4,570 | 4,285 | 4,540 | 386,200 |
| 2024/03/05 | 4,230 | 4,370 | 4,210 | 4,345 | 266,300 |
| 2024/03/04 | 4,300 | 4,300 | 4,215 | 4,230 | 247,500 |
| 2024/03/01 | 4,325 | 4,345 | 4,245 | 4,300 | 332,800 |
| 2024/02/29 | 4,300 | 4,390 | 4,265 | 4,365 | 281,200 |
| 2024/02/28 | 4,245 | 4,325 | 4,230 | 4,295 | 206,300 |
| 2024/02/27 | 4,220 | 4,335 | 4,220 | 4,315 | 234,500 |
| 2024/02/26 | 4,285 | 4,300 | 4,190 | 4,265 | 298,700 |
| 2024/02/22 | 4,330 | 4,330 | 4,220 | 4,285 | 373,200 |
| 2024/02/21 | 4,360 | 4,410 | 4,300 | 4,315 | 279,500 |
| 2024/02/20 | 4,410 | 4,480 | 4,305 | 4,370 | 560,400 |
| 2024/02/19 | 4,130 | 4,410 | 4,130 | 4,390 | 508,100 |
| 2024/02/16 | 3,995 | 4,120 | 3,960 | 4,060 | 393,700 |
| 2024/02/15 | 3,925 | 3,925 | 3,845 | 3,860 | 251,500 |
| 2024/02/14 | 3,925 | 3,940 | 3,865 | 3,915 | 194,500 |
| 2024/02/13 | 3,850 | 3,960 | 3,830 | 3,960 | 307,600 |
| 2024/02/09 | 3,900 | 3,980 | 3,815 | 3,895 | 611,000 |
| 2024/02/08 | 3,675 | 4,010 | 3,540 | 3,815 | 864,100 |
| 2024/02/07 | 3,590 | 3,680 | 3,585 | 3,655 | 173,600 |
| 2024/02/06 | 3,520 | 3,600 | 3,495 | 3,595 | 254,900 |
| 2024/02/05 | 3,470 | 3,560 | 3,455 | 3,550 | 253,400 |
| 2024/02/02 | 3,440 | 3,445 | 3,370 | 3,420 | 223,500 |
| 2024/02/01 | 3,430 | 3,465 | 3,415 | 3,430 | 202,200 |
| 2024/01/31 | 3,310 | 3,425 | 3,310 | 3,420 | 132,800 |
| 2024/01/30 | 3,315 | 3,375 | 3,300 | 3,330 | 157,500 |
| 2024/01/29 | 3,300 | 3,330 | 3,295 | 3,325 | 163,200 |
| 2024/01/26 | 3,320 | 3,325 | 3,265 | 3,270 | 135,300 |
| 2024/01/25 | 3,315 | 3,340 | 3,310 | 3,340 | 120,600 |
| 2024/01/24 | 3,345 | 3,360 | 3,305 | 3,325 | 119,000 |
| 2024/01/23 | 3,380 | 3,390 | 3,340 | 3,345 | 101,300 |
| 2024/01/22 | 3,380 | 3,395 | 3,365 | 3,380 | 123,100 |
| 2024/01/19 | 3,300 | 3,320 | 3,265 | 3,320 | 105,600 |
| 2024/01/18 | 3,255 | 3,320 | 3,240 | 3,300 | 131,400 |
| 2024/01/17 | 3,225 | 3,290 | 3,220 | 3,245 | 137,400 |
| 2024/01/16 | 3,305 | 3,305 | 3,215 | 3,225 | 123,100 |
| 2024/01/15 | 3,205 | 3,305 | 3,205 | 3,290 | 113,400 |
| 2024/01/12 | 3,250 | 3,305 | 3,210 | 3,240 | 215,500 |
| 2024/01/11 | 3,285 | 3,285 | 3,220 | 3,230 | 187,700 |
| 2024/01/10 | 3,240 | 3,290 | 3,235 | 3,260 | 151,700 |
| 2024/01/09 | 3,230 | 3,260 | 3,200 | 3,230 | 142,300 |
| 2024/01/05 | 3,240 | 3,240 | 3,195 | 3,215 | 114,400 |
| 2024/01/04 | 3,210 | 3,250 | 3,170 | 3,250 | 127,400 |
| 2023/12/29 | 3,240 | 3,240 | 3,190 | 3,220 | 90,900 |
| 2023/12/28 | 3,240 | 3,260 | 3,200 | 3,205 | 105,200 |
| 2023/12/27 | 3,275 | 3,285 | 3,255 | 3,275 | 125,900 |
| 2023/12/26 | 3,265 | 3,275 | 3,235 | 3,270 | 121,700 |
| 2023/12/25 | 3,240 | 3,265 | 3,225 | 3,230 | 100,200 |
| 2023/12/22 | 3,205 | 3,255 | 3,195 | 3,235 | 107,100 |
| 2023/12/21 | 3,225 | 3,225 | 3,155 | 3,160 | 93,800 |
| 2023/12/20 | 3,155 | 3,240 | 3,155 | 3,210 | 180,800 |
| 2023/12/19 | 3,150 | 3,155 | 3,105 | 3,140 | 122,700 |
| 2023/12/18 | 3,120 | 3,145 | 3,080 | 3,145 | 103,100 |
| 2023/12/15 | 3,185 | 3,200 | 3,120 | 3,135 | 207,600 |
| 2023/12/14 | 3,165 | 3,205 | 3,130 | 3,185 | 190,000 |
| 2023/12/13 | 3,225 | 3,240 | 3,115 | 3,150 | 136,800 |
| 2023/12/12 | 3,165 | 3,230 | 3,150 | 3,190 | 229,700 |
| 2023/12/11 | 3,115 | 3,165 | 3,105 | 3,165 | 190,500 |
| 2023/12/08 | 3,090 | 3,115 | 3,020 | 3,045 | 160,100 |
| 2023/12/07 | 3,050 | 3,110 | 3,040 | 3,095 | 181,400 |
| 2023/12/06 | 3,025 | 3,075 | 3,000 | 3,065 | 237,800 |
| 2023/12/05 | 3,035 | 3,075 | 3,025 | 3,035 | 121,300 |
| 2023/12/04 | 3,020 | 3,050 | 2,993 | 3,045 | 78,800 |
| 2023/12/01 | 3,025 | 3,060 | 3,025 | 3,050 | 125,200 |
| 2023/11/30 | 2,975 | 3,015 | 2,961 | 2,999 | 159,600 |
| 2023/11/29 | 3,050 | 3,050 | 2,969 | 2,975 | 113,200 |
| 2023/11/28 | 3,050 | 3,050 | 3,005 | 3,035 | 136,000 |
| 2023/11/27 | 3,075 | 3,075 | 3,030 | 3,045 | 116,600 |
| 2023/11/24 | 3,060 | 3,085 | 3,025 | 3,060 | 245,700 |
| 2023/11/22 | 2,944 | 3,020 | 2,943 | 2,988 | 249,200 |
| 2023/11/21 | 2,943 | 2,960 | 2,911 | 2,944 | 187,900 |
| 2023/11/20 | 3,055 | 3,080 | 2,974 | 2,975 | 229,700 |
| 2023/11/17 | 2,939 | 3,070 | 2,934 | 3,070 | 302,900 |
| 2023/11/16 | 2,934 | 2,954 | 2,878 | 2,898 | 225,800 |
| 2023/11/15 | 3,000 | 3,020 | 2,936 | 2,940 | 358,300 |
| 2023/11/14 | 3,110 | 3,115 | 3,010 | 3,030 | 323,900 |
| 2023/11/13 | 3,075 | 3,100 | 3,045 | 3,100 | 146,400 |
| 2023/11/10 | 2,986 | 3,065 | 2,981 | 3,065 | 146,800 |
| 2023/11/09 | 2,963 | 2,990 | 2,926 | 2,978 | 132,800 |
| 2023/11/08 | 3,035 | 3,035 | 2,920 | 2,966 | 223,700 |
| 2023/11/07 | 3,095 | 3,110 | 3,030 | 3,035 | 185,600 |
| 2023/11/06 | 3,090 | 3,120 | 3,010 | 3,090 | 295,600 |
| 2023/11/02 | 3,100 | 3,130 | 3,060 | 3,085 | 247,800 |
| 2023/11/01 | 2,995 | 3,075 | 2,967 | 3,060 | 374,400 |
| 2023/10/31 | 2,948 | 2,969 | 2,890 | 2,969 | 279,000 |
| 2023/10/30 | 2,922 | 2,938 | 2,856 | 2,908 | 767,400 |
| 2023/10/27 | 2,802 | 2,960 | 2,783 | 2,954 | 544,500 |
| 2023/10/26 | 2,752 | 2,891 | 2,740 | 2,802 | 568,200 |
| 2023/10/25 | 2,753 | 2,765 | 2,727 | 2,745 | 189,500 |
| 2023/10/24 | 2,757 | 2,757 | 2,673 | 2,743 | 190,400 |
| 2023/10/23 | 2,824 | 2,840 | 2,762 | 2,763 | 173,400 |
| 2023/10/20 | 2,751 | 2,824 | 2,749 | 2,802 | 135,000 |
| 2023/10/19 | 2,720 | 2,772 | 2,715 | 2,736 | 108,100 |
| 2023/10/18 | 2,759 | 2,764 | 2,719 | 2,741 | 83,500 |
| 2023/10/17 | 2,716 | 2,741 | 2,695 | 2,722 | 138,800 |
| 2023/10/16 | 2,775 | 2,775 | 2,698 | 2,715 | 126,000 |
| 2023/10/13 | 2,813 | 2,834 | 2,775 | 2,780 | 139,400 |
| 2023/10/12 | 2,840 | 2,848 | 2,801 | 2,840 | 155,900 |
| 2023/10/11 | 2,850 | 2,850 | 2,795 | 2,817 | 175,900 |
| 2023/10/10 | 2,843 | 2,872 | 2,818 | 2,854 | 157,500 |
| 2023/10/06 | 2,774 | 2,848 | 2,774 | 2,809 | 127,600 |
| 2023/10/05 | 2,670 | 2,770 | 2,661 | 2,761 | 158,200 |
| 2023/10/04 | 2,764 | 2,765 | 2,678 | 2,678 | 194,200 |
| 2023/10/03 | 2,881 | 2,884 | 2,785 | 2,794 | 135,500 |
| 2023/10/02 | 2,911 | 2,938 | 2,878 | 2,881 | 148,800 |
| 2023/09/29 | 2,931 | 2,942 | 2,891 | 2,906 | 189,600 |
| 2023/09/28 | 2,943 | 2,971 | 2,900 | 2,922 | 169,600 |
| 2023/09/27 | 2,916 | 2,985 | 2,887 | 2,982 | 201,200 |
| 2023/09/26 | 2,890 | 2,935 | 2,870 | 2,924 | 168,200 |
| 2023/09/25 | 2,900 | 2,916 | 2,873 | 2,900 | 114,900 |
| 2023/09/22 | 2,910 | 2,916 | 2,862 | 2,888 | 129,300 |
| 2023/09/21 | 2,913 | 2,951 | 2,913 | 2,913 | 137,800 |
| 2023/09/20 | 2,960 | 2,971 | 2,915 | 2,918 | 153,700 |
| 2023/09/19 | 2,959 | 2,959 | 2,910 | 2,954 | 130,500 |
| 2023/09/15 | 2,953 | 2,991 | 2,945 | 2,960 | 213,100 |
| 2023/09/14 | 2,926 | 2,939 | 2,899 | 2,927 | 115,100 |
| 2023/09/13 | 2,924 | 2,960 | 2,914 | 2,924 | 139,600 |
| 2023/09/12 | 2,922 | 2,947 | 2,907 | 2,936 | 98,400 |
| 2023/09/11 | 2,964 | 2,983 | 2,916 | 2,927 | 131,200 |
| 2023/09/08 | 2,998 | 3,010 | 2,947 | 2,962 | 189,000 |
| 2023/09/07 | 2,933 | 3,010 | 2,929 | 2,984 | 229,500 |
| 2023/09/06 | 2,910 | 2,959 | 2,910 | 2,949 | 174,800 |
| 2023/09/05 | 2,939 | 2,961 | 2,858 | 2,906 | 315,400 |
| 2023/09/04 | 2,956 | 2,968 | 2,929 | 2,937 | 145,200 |
| 2023/09/01 | 2,967 | 2,987 | 2,948 | 2,959 | 199,300 |
| 2023/08/31 | 2,898 | 2,956 | 2,898 | 2,931 | 184,900 |
| 2023/08/30 | 2,905 | 2,921 | 2,874 | 2,905 | 142,500 |
| 2023/08/29 | 2,925 | 2,925 | 2,883 | 2,905 | 117,600 |
| 2023/08/28 | 2,860 | 2,932 | 2,860 | 2,922 | 209,900 |
| 2023/08/25 | 2,840 | 2,860 | 2,813 | 2,848 | 119,700 |
| 2023/08/24 | 2,793 | 2,855 | 2,786 | 2,841 | 162,300 |
| 2023/08/23 | 2,836 | 2,847 | 2,791 | 2,811 | 155,200 |
| 2023/08/22 | 2,786 | 2,844 | 2,750 | 2,833 | 219,500 |
| 2023/08/21 | 2,734 | 2,810 | 2,709 | 2,786 | 235,500 |
| 2023/08/18 | 2,710 | 2,761 | 2,696 | 2,725 | 204,300 |
| 2023/08/17 | 2,750 | 2,771 | 2,701 | 2,730 | 138,300 |
| 2023/08/16 | 2,693 | 2,759 | 2,670 | 2,732 | 188,600 |
| 2023/08/15 | 2,644 | 2,686 | 2,599 | 2,684 | 160,400 |
| 2023/08/14 | 2,679 | 2,719 | 2,605 | 2,610 | 185,000 |
| 2023/08/10 | 2,601 | 2,710 | 2,575 | 2,702 | 265,200 |
| 2023/08/09 | 2,591 | 2,598 | 2,555 | 2,596 | 146,300 |
| 2023/08/08 | 2,576 | 2,611 | 2,576 | 2,607 | 89,300 |
| 2023/08/07 | 2,560 | 2,590 | 2,546 | 2,572 | 83,200 |
| 2023/08/04 | 2,556 | 2,563 | 2,529 | 2,554 | 136,800 |
| 2023/08/03 | 2,563 | 2,565 | 2,537 | 2,550 | 134,700 |
| 2023/08/02 | 2,586 | 2,612 | 2,570 | 2,570 | 118,500 |
| 2023/08/01 | 2,562 | 2,584 | 2,541 | 2,583 | 142,400 |
| 2023/07/31 | 2,579 | 2,582 | 2,552 | 2,565 | 110,500 |
| 2023/07/28 | 2,520 | 2,532 | 2,490 | 2,529 | 151,500 |
| 2023/07/27 | 2,530 | 2,560 | 2,515 | 2,549 | 137,600 |
| 2023/07/26 | 2,537 | 2,537 | 2,513 | 2,530 | 99,500 |
| 2023/07/25 | 2,550 | 2,558 | 2,541 | 2,549 | 87,200 |
| 2023/07/24 | 2,525 | 2,544 | 2,518 | 2,544 | 86,500 |
| 2023/07/21 | 2,494 | 2,510 | 2,482 | 2,510 | 72,100 |
| 2023/07/20 | 2,513 | 2,519 | 2,475 | 2,485 | 97,000 |
| 2023/07/19 | 2,510 | 2,525 | 2,487 | 2,504 | 161,600 |
| 2023/07/18 | 2,465 | 2,520 | 2,457 | 2,504 | 245,800 |
| 2023/07/14 | 2,439 | 2,447 | 2,412 | 2,435 | 176,000 |
| 2023/07/13 | 2,438 | 2,442 | 2,406 | 2,438 | 108,100 |
| 2023/07/12 | 2,452 | 2,452 | 2,426 | 2,432 | 82,200 |
| 2023/07/11 | 2,453 | 2,461 | 2,436 | 2,438 | 90,700 |
| 2023/07/10 | 2,417 | 2,459 | 2,403 | 2,441 | 229,500 |
| 2023/07/07 | 2,393 | 2,421 | 2,372 | 2,400 | 99,800 |
| 2023/07/06 | 2,438 | 2,441 | 2,402 | 2,411 | 89,500 |
| 2023/07/05 | 2,410 | 2,450 | 2,406 | 2,439 | 112,900 |