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 |
---|---|---|---|---|---|
1984/12/27 | 600 | 600 | 600 | 600 | 5,000 |
1984/12/26 | 600 | 600 | 600 | 600 | 3,000 |
1984/12/25 | 600 | 600 | 600 | 600 | 5,000 |
1984/12/24 | 600 | 600 | 600 | 600 | 2,000 |
1984/12/22 | 600 | 600 | 600 | 600 | 2,000 |
1984/12/21 | 610 | 610 | 600 | 600 | 11,000 |
1984/12/20 | 610 | 610 | 610 | 610 | 5,000 |
1984/12/19 | 610 | 610 | 600 | 600 | 11,000 |
1984/12/18 | 600 | 600 | 600 | 600 | 9,000 |
1984/12/15 | 580 | 580 | 580 | 580 | 12,000 |
1984/12/14 | 579 | 579 | 579 | 579 | 3,000 |
1984/12/12 | 579 | 579 | 579 | 579 | 24,000 |
1984/11/30 | 599 | 599 | 599 | 599 | 3,000 |
1984/11/29 | 600 | 600 | 600 | 600 | 2,000 |
1984/11/28 | 601 | 601 | 601 | 601 | 12,000 |
1984/11/20 | 590 | 590 | 590 | 590 | 29,000 |
1984/11/15 | 640 | 640 | 639 | 639 | 14,000 |
1984/11/14 | 640 | 640 | 640 | 640 | 38,000 |
1984/11/08 | 644 | 644 | 644 | 644 | 32,000 |
1984/11/06 | 654 | 654 | 654 | 654 | 31,000 |
1984/11/05 | 654 | 654 | 654 | 654 | 40,000 |
1984/11/02 | 655 | 655 | 654 | 654 | 30,000 |
1984/11/01 | 654 | 654 | 651 | 651 | 26,000 |
1984/10/31 | 654 | 655 | 654 | 655 | 11,000 |
1984/10/29 | 654 | 654 | 645 | 645 | 17,000 |
1984/10/26 | 658 | 658 | 658 | 658 | 11,000 |
1984/10/24 | 659 | 660 | 658 | 660 | 67,000 |
1984/10/23 | 658 | 659 | 658 | 659 | 28,000 |
1984/10/22 | 660 | 660 | 660 | 660 | 13,000 |
1984/10/20 | 660 | 660 | 658 | 660 | 176,000 |
1984/10/19 | 657 | 658 | 657 | 658 | 158,000 |
1984/10/18 | 653 | 655 | 653 | 655 | 80,000 |
1984/10/17 | 658 | 658 | 655 | 658 | 100,000 |
1984/10/16 | 656 | 658 | 655 | 658 | 110,000 |
1984/10/15 | 659 | 660 | 658 | 660 | 18,000 |
1984/10/12 | 653 | 659 | 652 | 658 | 118,000 |
1984/10/11 | 650 | 658 | 650 | 658 | 230,000 |
1984/10/09 | 655 | 655 | 653 | 655 | 115,000 |
1984/10/08 | 655 | 655 | 655 | 655 | 136,000 |
1984/10/06 | 655 | 655 | 655 | 655 | 14,000 |
1984/10/05 | 655 | 657 | 653 | 657 | 238,000 |
1984/10/04 | 651 | 655 | 648 | 655 | 151,000 |
1984/10/03 | 650 | 650 | 650 | 650 | 68,000 |
1984/10/02 | 655 | 657 | 655 | 657 | 105,000 |
1984/10/01 | 655 | 656 | 655 | 656 | 46,000 |
1984/09/29 | 655 | 660 | 655 | 655 | 50,000 |
1984/09/28 | 653 | 655 | 653 | 655 | 80,000 |
1984/09/27 | 646 | 659 | 645 | 659 | 112,000 |
1984/09/26 | 640 | 640 | 640 | 640 | 98,000 |
1984/09/25 | 641 | 641 | 640 | 641 | 19,000 |
1984/09/22 | 640 | 645 | 638 | 640 | 139,000 |
1984/09/21 | 635 | 644 | 635 | 638 | 134,000 |
1984/09/20 | 635 | 639 | 635 | 635 | 110,000 |
1984/09/19 | 630 | 635 | 629 | 635 | 63,000 |
1984/09/18 | 629 | 629 | 629 | 629 | 15,000 |
1984/09/17 | 629 | 630 | 629 | 630 | 47,000 |
1984/09/14 | 625 | 630 | 625 | 630 | 72,000 |
1984/09/13 | 629 | 630 | 629 | 629 | 16,000 |
1984/09/12 | 630 | 630 | 625 | 630 | 56,000 |
1984/09/11 | 634 | 634 | 629 | 630 | 51,000 |
1984/09/10 | 638 | 638 | 635 | 635 | 23,000 |
1984/09/07 | 635 | 638 | 635 | 638 | 65,000 |
1984/09/06 | 634 | 638 | 634 | 638 | 87,000 |
1984/09/05 | 638 | 640 | 637 | 638 | 38,000 |
1984/09/04 | 642 | 650 | 641 | 648 | 164,000 |
1984/09/03 | 635 | 647 | 629 | 640 | 142,000 |
1984/09/01 | 620 | 630 | 620 | 629 | 98,000 |
1984/08/31 | 595 | 630 | 595 | 630 | 66,000 |
1984/08/30 | 590 | 600 | 590 | 600 | 116,000 |
1984/08/29 | 589 | 590 | 589 | 590 | 385,000 |
1984/08/28 | 593 | 593 | 589 | 590 | 25,000 |
1984/08/27 | 599 | 600 | 590 | 595 | 99,000 |
1984/08/25 | 591 | 591 | 588 | 588 | 10,000 |
1984/08/24 | 591 | 591 | 590 | 591 | 29,000 |
1984/08/23 | 595 | 600 | 590 | 590 | 75,000 |
1984/08/22 | 590 | 590 | 590 | 590 | 3,000 |
1984/08/21 | 600 | 600 | 590 | 590 | 8,000 |
1984/08/20 | 590 | 591 | 590 | 590 | 4,000 |
1984/08/18 | 580 | 580 | 580 | 580 | 3,000 |
1984/08/17 | 565 | 570 | 565 | 570 | 57,000 |
1984/08/16 | 565 | 565 | 565 | 565 | 5,000 |
1984/08/15 | 565 | 565 | 565 | 565 | 6,000 |
1984/08/13 | 565 | 565 | 565 | 565 | 2,000 |
1984/08/10 | 557 | 565 | 557 | 565 | 10,000 |
1984/08/09 | 550 | 557 | 540 | 557 | 252,000 |
1984/08/08 | 550 | 555 | 550 | 555 | 3,000 |
1984/08/07 | 550 | 550 | 550 | 550 | 2,000 |
1984/08/06 | 550 | 550 | 550 | 550 | 3,000 |
1984/08/04 | 550 | 555 | 549 | 555 | 18,000 |
1984/08/02 | 550 | 555 | 550 | 555 | 5,000 |
1984/07/31 | 555 | 555 | 555 | 555 | 5,000 |
1984/07/30 | 555 | 555 | 555 | 555 | 5,000 |
1984/07/28 | 557 | 557 | 557 | 557 | 4,000 |
1984/07/27 | 555 | 555 | 555 | 555 | 4,000 |
1984/07/25 | 557 | 557 | 557 | 557 | 8,000 |
1984/07/24 | 554 | 554 | 554 | 554 | 4,000 |
1984/07/23 | 554 | 554 | 554 | 554 | 1,000 |
1984/07/21 | 555 | 555 | 555 | 555 | 2,000 |
1984/07/20 | 553 | 555 | 553 | 555 | 2,000 |
1984/07/19 | 541 | 550 | 541 | 550 | 12,000 |
1984/07/18 | 539 | 539 | 539 | 539 | 1,000 |
1984/07/17 | 546 | 546 | 546 | 546 | 3,000 |
1984/07/16 | 546 | 546 | 546 | 546 | 9,000 |
1984/07/13 | 545 | 545 | 545 | 545 | 10,000 |
1984/07/12 | 540 | 540 | 540 | 540 | 2,000 |
1984/07/09 | 540 | 540 | 540 | 540 | 3,000 |
1984/07/07 | 550 | 550 | 550 | 550 | 5,000 |
1984/07/06 | 530 | 530 | 530 | 530 | 7,000 |
1984/06/30 | 540 | 540 | 540 | 540 | 4,000 |
1984/06/29 | 540 | 540 | 540 | 540 | 3,000 |
1984/06/27 | 538 | 540 | 538 | 540 | 15,000 |
1984/06/26 | 540 | 540 | 530 | 530 | 16,000 |
1984/06/25 | 530 | 540 | 530 | 540 | 14,000 |
1984/06/23 | 525 | 525 | 525 | 525 | 2,000 |
1984/06/19 | 540 | 540 | 539 | 539 | 7,000 |
1984/06/15 | 549 | 549 | 549 | 549 | 14,000 |
1984/06/14 | 550 | 550 | 550 | 550 | 2,000 |
1984/06/11 | 552 | 552 | 552 | 552 | 11,000 |
1984/06/07 | 550 | 550 | 550 | 550 | 2,000 |
1984/06/06 | 550 | 550 | 550 | 550 | 2,000 |
1984/06/05 | 551 | 551 | 551 | 551 | 3,000 |
1984/06/04 | 550 | 550 | 550 | 550 | 2,000 |
1984/06/01 | 550 | 550 | 550 | 550 | 18,000 |
1984/05/31 | 550 | 550 | 550 | 550 | 9,000 |
1984/05/30 | 550 | 550 | 550 | 550 | 52,000 |
1984/05/29 | 545 | 545 | 544 | 545 | 100,000 |
1984/05/28 | 510 | 545 | 510 | 545 | 54,000 |
1984/05/25 | 525 | 525 | 525 | 525 | 49,000 |
1984/05/24 | 545 | 545 | 545 | 545 | 22,000 |
1984/05/22 | 560 | 560 | 550 | 550 | 16,000 |
1984/05/15 | 600 | 600 | 600 | 600 | 18,000 |
1984/05/10 | 640 | 640 | 640 | 640 | 4,000 |
1984/05/09 | 640 | 640 | 640 | 640 | 5,000 |
1984/05/08 | 645 | 645 | 640 | 640 | 32,000 |
1984/05/07 | 645 | 645 | 645 | 645 | 26,000 |
1984/05/04 | 655 | 655 | 655 | 655 | 9,000 |
1984/05/02 | 645 | 645 | 645 | 645 | 4,000 |
1984/05/01 | 651 | 661 | 651 | 661 | 21,000 |
1984/04/28 | 641 | 641 | 641 | 641 | 53,000 |
1984/04/27 | 645 | 645 | 640 | 640 | 65,000 |
1984/04/26 | 635 | 635 | 635 | 635 | 11,000 |
1984/04/25 | 640 | 640 | 640 | 640 | 87,000 |
1984/04/23 | 625 | 625 | 625 | 625 | 9,000 |
1984/04/20 | 650 | 660 | 650 | 650 | 57,000 |
1984/04/19 | 685 | 685 | 675 | 680 | 77,000 |
1984/04/18 | 685 | 695 | 685 | 695 | 159,000 |
1984/04/17 | 695 | 695 | 685 | 685 | 107,000 |
1984/04/16 | 700 | 710 | 696 | 700 | 158,000 |
1984/04/13 | 666 | 680 | 666 | 670 | 199,000 |
1984/04/12 | 630 | 650 | 630 | 650 | 107,000 |
1984/04/11 | 615 | 620 | 615 | 615 | 43,000 |
1984/04/10 | 630 | 640 | 620 | 620 | 59,000 |
1984/04/09 | 625 | 650 | 620 | 630 | 153,000 |
1984/04/07 | 605 | 615 | 605 | 615 | 200,000 |
1984/04/06 | 590 | 595 | 585 | 585 | 86,000 |
1984/04/05 | 571 | 581 | 571 | 575 | 86,000 |
1984/04/04 | 560 | 569 | 559 | 565 | 33,000 |
1984/04/03 | 550 | 550 | 550 | 550 | 18,000 |
1984/03/30 | 570 | 570 | 569 | 569 | 14,000 |
1984/03/27 | 599 | 600 | 599 | 599 | 40,000 |
1984/03/26 | 580 | 595 | 580 | 595 | 51,000 |
1984/03/24 | 584 | 595 | 580 | 595 | 66,000 |
1984/03/23 | 555 | 564 | 551 | 564 | 77,000 |
1984/03/22 | 550 | 555 | 544 | 555 | 90,000 |
1984/03/21 | 540 | 540 | 540 | 540 | 24,000 |
1984/03/19 | 535 | 535 | 533 | 535 | 24,000 |
1984/03/17 | 535 | 535 | 535 | 535 | 14,000 |
1984/03/16 | 517 | 535 | 517 | 530 | 46,000 |
1984/03/15 | 517 | 517 | 515 | 515 | 21,000 |
1984/03/14 | 515 | 515 | 515 | 515 | 16,000 |
1984/03/13 | 515 | 515 | 515 | 515 | 26,000 |
1984/03/12 | 510 | 515 | 510 | 515 | 34,000 |
1984/03/09 | 507 | 507 | 499 | 500 | 28,000 |
1984/03/08 | 509 | 509 | 508 | 508 | 7,000 |
1984/03/07 | 508 | 508 | 508 | 508 | 13,000 |
1984/03/06 | 508 | 508 | 508 | 508 | 11,000 |
1984/03/05 | 510 | 510 | 504 | 505 | 23,000 |
1984/03/03 | 505 | 505 | 505 | 505 | 12,000 |
1984/03/02 | 498 | 498 | 498 | 498 | 2,000 |
1984/03/01 | 498 | 498 | 498 | 498 | 11,000 |
1984/02/29 | 499 | 499 | 499 | 499 | 9,000 |
1984/02/28 | 500 | 500 | 500 | 500 | 19,000 |
1984/02/27 | 500 | 500 | 500 | 500 | 14,000 |
1984/02/25 | 500 | 500 | 500 | 500 | 4,000 |
1984/02/24 | 500 | 500 | 500 | 500 | 6,000 |
1984/02/23 | 500 | 500 | 500 | 500 | 7,000 |
1984/02/22 | 500 | 500 | 500 | 500 | 8,000 |
1984/02/21 | 500 | 500 | 500 | 500 | 8,000 |
1984/02/20 | 500 | 510 | 500 | 500 | 12,000 |
1984/02/18 | 495 | 500 | 495 | 500 | 8,000 |
1984/02/17 | 490 | 490 | 490 | 490 | 9,000 |
1984/02/16 | 495 | 495 | 495 | 495 | 7,000 |
1984/02/15 | 495 | 495 | 495 | 495 | 9,000 |
1984/02/14 | 490 | 490 | 490 | 490 | 21,000 |
1984/02/13 | 500 | 500 | 500 | 500 | 11,000 |
1984/02/10 | 518 | 518 | 505 | 510 | 10,000 |
1984/02/09 | 528 | 530 | 520 | 525 | 40,000 |
1984/02/08 | 520 | 530 | 520 | 530 | 128,000 |
1984/02/07 | 501 | 525 | 500 | 520 | 83,000 |
1984/02/06 | 521 | 525 | 500 | 500 | 82,000 |
1984/02/04 | 510 | 520 | 510 | 520 | 105,000 |
1984/02/03 | 500 | 510 | 498 | 510 | 46,000 |
1984/02/02 | 490 | 500 | 490 | 500 | 109,000 |
1984/02/01 | 475 | 480 | 473 | 480 | 119,000 |
1984/01/31 | 465 | 475 | 465 | 475 | 97,000 |
1984/01/30 | 465 | 469 | 465 | 465 | 21,000 |
1984/01/28 | 466 | 466 | 465 | 465 | 30,000 |
1984/01/27 | 465 | 465 | 465 | 465 | 5,000 |
1984/01/26 | 463 | 465 | 463 | 465 | 7,000 |
1984/01/25 | 462 | 462 | 462 | 462 | 2,000 |
1984/01/24 | 460 | 460 | 460 | 460 | 14,000 |
1984/01/23 | 460 | 460 | 460 | 460 | 8,000 |
1984/01/21 | 460 | 460 | 460 | 460 | 4,000 |
1984/01/20 | 460 | 460 | 460 | 460 | 14,000 |
1984/01/19 | 460 | 460 | 460 | 460 | 13,000 |
1984/01/18 | 460 | 460 | 460 | 460 | 27,000 |
1984/01/17 | 460 | 460 | 457 | 457 | 23,000 |
1984/01/13 | 457 | 458 | 457 | 457 | 7,000 |
1984/01/12 | 458 | 458 | 457 | 457 | 14,000 |
1984/01/11 | 460 | 460 | 457 | 458 | 10,000 |
1984/01/10 | 458 | 458 | 457 | 457 | 11,000 |
1984/01/09 | 458 | 460 | 457 | 458 | 21,000 |
1984/01/07 | 457 | 457 | 457 | 457 | 7,000 |
1984/01/06 | 466 | 466 | 465 | 465 | 10,000 |
1984/01/05 | 462 | 467 | 462 | 467 | 14,000 |
1984/01/04 | 460 | 460 | 457 | 457 | 14,000 |