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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,799 | 1,805 | 1,782 | 1,783 | 45,700 |
| 2022/12/29 | 1,800 | 1,800 | 1,764 | 1,789 | 71,800 |
| 2022/12/28 | 1,795 | 1,795 | 1,774 | 1,791 | 70,800 |
| 2022/12/27 | 1,790 | 1,798 | 1,778 | 1,798 | 56,700 |
| 2022/12/26 | 1,761 | 1,777 | 1,757 | 1,772 | 39,500 |
| 2022/12/23 | 1,759 | 1,776 | 1,759 | 1,763 | 45,900 |
| 2022/12/22 | 1,759 | 1,775 | 1,751 | 1,771 | 50,300 |
| 2022/12/21 | 1,761 | 1,762 | 1,734 | 1,746 | 108,800 |
| 2022/12/20 | 1,780 | 1,804 | 1,712 | 1,761 | 103,000 |
| 2022/12/19 | 1,764 | 1,777 | 1,755 | 1,771 | 57,200 |
| 2022/12/16 | 1,781 | 1,785 | 1,766 | 1,769 | 95,800 |
| 2022/12/15 | 1,777 | 1,798 | 1,777 | 1,788 | 189,600 |
| 2022/12/14 | 1,760 | 1,773 | 1,753 | 1,773 | 84,500 |
| 2022/12/13 | 1,762 | 1,765 | 1,750 | 1,750 | 55,400 |
| 2022/12/12 | 1,741 | 1,760 | 1,733 | 1,748 | 111,700 |
| 2022/12/09 | 1,706 | 1,752 | 1,706 | 1,740 | 80,400 |
| 2022/12/08 | 1,740 | 1,744 | 1,724 | 1,732 | 80,700 |
| 2022/12/07 | 1,709 | 1,745 | 1,709 | 1,734 | 66,600 |
| 2022/12/06 | 1,724 | 1,734 | 1,710 | 1,714 | 80,700 |
| 2022/12/05 | 1,747 | 1,753 | 1,729 | 1,739 | 78,700 |
| 2022/12/02 | 1,760 | 1,760 | 1,716 | 1,739 | 143,800 |
| 2022/12/01 | 1,791 | 1,795 | 1,762 | 1,763 | 128,500 |
| 2022/11/30 | 1,777 | 1,803 | 1,777 | 1,794 | 126,300 |
| 2022/11/29 | 1,802 | 1,805 | 1,777 | 1,783 | 138,500 |
| 2022/11/28 | 1,849 | 1,849 | 1,822 | 1,824 | 64,200 |
| 2022/11/25 | 1,841 | 1,854 | 1,834 | 1,845 | 63,100 |
| 2022/11/24 | 1,819 | 1,837 | 1,819 | 1,830 | 84,600 |
| 2022/11/22 | 1,782 | 1,819 | 1,782 | 1,811 | 108,300 |
| 2022/11/21 | 1,798 | 1,809 | 1,771 | 1,783 | 81,200 |
| 2022/11/18 | 1,755 | 1,794 | 1,755 | 1,782 | 153,800 |
| 2022/11/17 | 1,723 | 1,745 | 1,723 | 1,738 | 76,300 |
| 2022/11/16 | 1,733 | 1,744 | 1,723 | 1,723 | 79,300 |
| 2022/11/15 | 1,773 | 1,777 | 1,730 | 1,733 | 95,600 |
| 2022/11/14 | 1,827 | 1,831 | 1,772 | 1,776 | 121,000 |
| 2022/11/11 | 1,841 | 1,842 | 1,813 | 1,828 | 89,800 |
| 2022/11/10 | 1,802 | 1,827 | 1,802 | 1,819 | 45,600 |
| 2022/11/09 | 1,825 | 1,839 | 1,820 | 1,822 | 53,600 |
| 2022/11/08 | 1,824 | 1,830 | 1,816 | 1,830 | 46,900 |
| 2022/11/07 | 1,817 | 1,828 | 1,807 | 1,821 | 81,700 |
| 2022/11/04 | 1,785 | 1,805 | 1,782 | 1,791 | 74,600 |
| 2022/11/02 | 1,802 | 1,821 | 1,795 | 1,801 | 114,500 |
| 2022/11/01 | 1,806 | 1,815 | 1,796 | 1,802 | 59,500 |
| 2022/10/31 | 1,817 | 1,818 | 1,791 | 1,810 | 123,900 |
| 2022/10/28 | 1,797 | 1,811 | 1,784 | 1,805 | 841,700 |
| 2022/10/27 | 1,840 | 1,840 | 1,793 | 1,798 | 125,000 |
| 2022/10/26 | 1,840 | 1,853 | 1,836 | 1,845 | 138,800 |
| 2022/10/25 | 1,808 | 1,833 | 1,802 | 1,827 | 148,700 |
| 2022/10/24 | 1,807 | 1,824 | 1,802 | 1,806 | 180,300 |
| 2022/10/21 | 1,779 | 1,800 | 1,773 | 1,793 | 159,100 |
| 2022/10/20 | 1,760 | 1,790 | 1,750 | 1,790 | 170,600 |
| 2022/10/19 | 1,744 | 1,770 | 1,741 | 1,769 | 97,500 |
| 2022/10/18 | 1,727 | 1,749 | 1,723 | 1,738 | 107,900 |
| 2022/10/17 | 1,722 | 1,727 | 1,713 | 1,716 | 87,000 |
| 2022/10/14 | 1,717 | 1,735 | 1,691 | 1,722 | 131,300 |
| 2022/10/13 | 1,703 | 1,703 | 1,679 | 1,682 | 105,000 |
| 2022/10/12 | 1,731 | 1,731 | 1,692 | 1,708 | 115,600 |
| 2022/10/11 | 1,705 | 1,744 | 1,705 | 1,731 | 165,500 |
| 2022/10/07 | 1,723 | 1,735 | 1,713 | 1,729 | 92,000 |
| 2022/10/06 | 1,728 | 1,760 | 1,726 | 1,741 | 138,300 |
| 2022/10/05 | 1,747 | 1,752 | 1,721 | 1,727 | 93,000 |
| 2022/10/04 | 1,710 | 1,753 | 1,710 | 1,747 | 120,900 |
| 2022/10/03 | 1,681 | 1,682 | 1,655 | 1,674 | 107,200 |
| 2022/09/30 | 1,713 | 1,730 | 1,699 | 1,701 | 189,400 |
| 2022/09/29 | 1,695 | 1,720 | 1,687 | 1,712 | 211,800 |
| 2022/09/28 | 1,676 | 1,707 | 1,671 | 1,706 | 216,100 |
| 2022/09/27 | 1,670 | 1,692 | 1,665 | 1,676 | 160,000 |
| 2022/09/26 | 1,648 | 1,664 | 1,641 | 1,655 | 126,100 |
| 2022/09/22 | 1,650 | 1,668 | 1,650 | 1,667 | 98,200 |
| 2022/09/21 | 1,666 | 1,673 | 1,654 | 1,666 | 82,200 |
| 2022/09/20 | 1,671 | 1,689 | 1,666 | 1,682 | 95,700 |
| 2022/09/16 | 1,629 | 1,663 | 1,629 | 1,648 | 105,400 |
| 2022/09/15 | 1,642 | 1,642 | 1,623 | 1,635 | 74,700 |
| 2022/09/14 | 1,630 | 1,654 | 1,630 | 1,642 | 93,800 |
| 2022/09/13 | 1,661 | 1,666 | 1,653 | 1,662 | 51,300 |
| 2022/09/12 | 1,669 | 1,669 | 1,656 | 1,665 | 53,400 |
| 2022/09/09 | 1,621 | 1,656 | 1,621 | 1,647 | 136,900 |
| 2022/09/08 | 1,624 | 1,655 | 1,622 | 1,651 | 97,300 |
| 2022/09/07 | 1,630 | 1,631 | 1,605 | 1,610 | 92,700 |
| 2022/09/06 | 1,651 | 1,662 | 1,634 | 1,642 | 95,200 |
| 2022/09/05 | 1,640 | 1,664 | 1,637 | 1,661 | 70,300 |
| 2022/09/02 | 1,650 | 1,653 | 1,642 | 1,647 | 89,100 |
| 2022/09/01 | 1,650 | 1,663 | 1,642 | 1,643 | 121,900 |
| 2022/08/31 | 1,644 | 1,656 | 1,644 | 1,649 | 93,300 |
| 2022/08/30 | 1,653 | 1,653 | 1,643 | 1,651 | 65,000 |
| 2022/08/29 | 1,645 | 1,666 | 1,641 | 1,649 | 100,400 |
| 2022/08/26 | 1,674 | 1,697 | 1,671 | 1,685 | 123,500 |
| 2022/08/25 | 1,667 | 1,684 | 1,665 | 1,676 | 55,300 |
| 2022/08/24 | 1,660 | 1,668 | 1,653 | 1,662 | 78,300 |
| 2022/08/23 | 1,668 | 1,678 | 1,655 | 1,664 | 77,500 |
| 2022/08/22 | 1,644 | 1,682 | 1,628 | 1,680 | 189,000 |
| 2022/08/19 | 1,641 | 1,665 | 1,641 | 1,654 | 111,400 |
| 2022/08/18 | 1,624 | 1,637 | 1,620 | 1,620 | 77,800 |
| 2022/08/17 | 1,625 | 1,646 | 1,625 | 1,633 | 92,600 |
| 2022/08/16 | 1,621 | 1,624 | 1,606 | 1,613 | 81,100 |
| 2022/08/15 | 1,628 | 1,635 | 1,616 | 1,617 | 99,200 |
| 2022/08/12 | 1,640 | 1,657 | 1,610 | 1,628 | 138,800 |
| 2022/08/10 | 1,633 | 1,637 | 1,616 | 1,634 | 60,400 |
| 2022/08/09 | 1,650 | 1,656 | 1,626 | 1,630 | 64,900 |
| 2022/08/08 | 1,645 | 1,656 | 1,642 | 1,652 | 78,100 |
| 2022/08/05 | 1,636 | 1,657 | 1,631 | 1,657 | 73,600 |
| 2022/08/04 | 1,660 | 1,662 | 1,643 | 1,652 | 77,600 |
| 2022/08/03 | 1,658 | 1,658 | 1,629 | 1,632 | 71,200 |
| 2022/08/02 | 1,670 | 1,674 | 1,646 | 1,651 | 83,900 |
| 2022/08/01 | 1,689 | 1,699 | 1,681 | 1,687 | 73,700 |
| 2022/07/29 | 1,720 | 1,720 | 1,685 | 1,689 | 88,600 |
| 2022/07/28 | 1,707 | 1,719 | 1,683 | 1,711 | 121,700 |
| 2022/07/27 | 1,721 | 1,721 | 1,698 | 1,703 | 95,700 |
| 2022/07/26 | 1,693 | 1,723 | 1,691 | 1,711 | 94,200 |
| 2022/07/25 | 1,695 | 1,712 | 1,687 | 1,698 | 92,500 |
| 2022/07/22 | 1,692 | 1,709 | 1,688 | 1,697 | 100,800 |
| 2022/07/21 | 1,682 | 1,696 | 1,671 | 1,692 | 53,000 |
| 2022/07/20 | 1,686 | 1,689 | 1,670 | 1,685 | 110,200 |
| 2022/07/19 | 1,672 | 1,680 | 1,645 | 1,649 | 94,400 |
| 2022/07/15 | 1,714 | 1,716 | 1,664 | 1,664 | 256,500 |
| 2022/07/14 | 1,627 | 1,642 | 1,624 | 1,634 | 50,900 |
| 2022/07/13 | 1,636 | 1,645 | 1,627 | 1,628 | 49,400 |
| 2022/07/12 | 1,642 | 1,642 | 1,614 | 1,614 | 83,800 |
| 2022/07/11 | 1,642 | 1,658 | 1,640 | 1,653 | 79,400 |
| 2022/07/08 | 1,640 | 1,658 | 1,615 | 1,624 | 219,600 |
| 2022/07/07 | 1,594 | 1,609 | 1,585 | 1,600 | 87,100 |
| 2022/07/06 | 1,588 | 1,588 | 1,566 | 1,577 | 87,800 |
| 2022/07/05 | 1,614 | 1,614 | 1,596 | 1,600 | 77,300 |
| 2022/07/04 | 1,618 | 1,621 | 1,596 | 1,610 | 57,200 |
| 2022/07/01 | 1,607 | 1,620 | 1,576 | 1,592 | 138,100 |
| 2022/06/30 | 1,619 | 1,640 | 1,607 | 1,611 | 118,600 |
| 2022/06/29 | 1,606 | 1,631 | 1,596 | 1,615 | 341,800 |
| 2022/06/28 | 1,587 | 1,617 | 1,587 | 1,615 | 156,800 |
| 2022/06/27 | 1,590 | 1,594 | 1,572 | 1,588 | 97,500 |
| 2022/06/24 | 1,573 | 1,582 | 1,566 | 1,579 | 107,900 |
| 2022/06/23 | 1,570 | 1,582 | 1,559 | 1,565 | 89,800 |
| 2022/06/22 | 1,590 | 1,592 | 1,572 | 1,574 | 83,700 |
| 2022/06/21 | 1,577 | 1,592 | 1,574 | 1,582 | 79,900 |
| 2022/06/20 | 1,597 | 1,598 | 1,562 | 1,565 | 80,700 |
| 2022/06/17 | 1,564 | 1,598 | 1,561 | 1,595 | 96,400 |
| 2022/06/16 | 1,607 | 1,623 | 1,592 | 1,596 | 87,900 |
| 2022/06/15 | 1,595 | 1,615 | 1,595 | 1,595 | 114,400 |
| 2022/06/14 | 1,600 | 1,608 | 1,592 | 1,601 | 67,300 |
| 2022/06/13 | 1,598 | 1,615 | 1,593 | 1,609 | 52,000 |
| 2022/06/10 | 1,622 | 1,639 | 1,619 | 1,621 | 95,100 |
| 2022/06/09 | 1,643 | 1,659 | 1,633 | 1,633 | 77,000 |
| 2022/06/08 | 1,636 | 1,666 | 1,636 | 1,649 | 100,500 |
| 2022/06/07 | 1,612 | 1,639 | 1,608 | 1,624 | 97,800 |
| 2022/06/06 | 1,588 | 1,603 | 1,581 | 1,599 | 53,700 |
| 2022/06/03 | 1,607 | 1,613 | 1,590 | 1,599 | 79,500 |
| 2022/06/02 | 1,590 | 1,611 | 1,582 | 1,606 | 134,700 |
| 2022/06/01 | 1,570 | 1,608 | 1,566 | 1,598 | 121,300 |
| 2022/05/31 | 1,571 | 1,588 | 1,548 | 1,552 | 174,800 |
| 2022/05/30 | 1,560 | 1,579 | 1,549 | 1,578 | 349,200 |
| 2022/05/27 | 1,574 | 1,574 | 1,530 | 1,548 | 151,700 |
| 2022/05/26 | 1,546 | 1,562 | 1,546 | 1,551 | 94,500 |
| 2022/05/25 | 1,554 | 1,558 | 1,541 | 1,549 | 97,100 |
| 2022/05/24 | 1,565 | 1,568 | 1,542 | 1,551 | 82,700 |
| 2022/05/23 | 1,594 | 1,594 | 1,566 | 1,577 | 85,500 |
| 2022/05/20 | 1,577 | 1,577 | 1,559 | 1,565 | 118,400 |
| 2022/05/19 | 1,539 | 1,586 | 1,531 | 1,586 | 123,400 |
| 2022/05/18 | 1,575 | 1,592 | 1,559 | 1,572 | 103,700 |
| 2022/05/17 | 1,603 | 1,609 | 1,566 | 1,570 | 119,800 |
| 2022/05/16 | 1,685 | 1,690 | 1,592 | 1,597 | 176,900 |
| 2022/05/13 | 1,625 | 1,680 | 1,619 | 1,674 | 102,300 |
| 2022/05/12 | 1,649 | 1,657 | 1,624 | 1,624 | 85,600 |
| 2022/05/11 | 1,654 | 1,668 | 1,645 | 1,664 | 69,600 |
| 2022/05/10 | 1,674 | 1,687 | 1,661 | 1,683 | 71,400 |
| 2022/05/09 | 1,701 | 1,708 | 1,684 | 1,686 | 60,800 |
| 2022/05/06 | 1,711 | 1,726 | 1,695 | 1,714 | 88,800 |
| 2022/05/02 | 1,715 | 1,715 | 1,687 | 1,705 | 64,500 |
| 2022/04/28 | 1,645 | 1,701 | 1,640 | 1,699 | 112,800 |
| 2022/04/27 | 1,656 | 1,661 | 1,625 | 1,639 | 357,500 |
| 2022/04/26 | 1,670 | 1,671 | 1,644 | 1,656 | 112,500 |
| 2022/04/25 | 1,657 | 1,669 | 1,650 | 1,657 | 76,800 |
| 2022/04/22 | 1,687 | 1,691 | 1,675 | 1,684 | 55,300 |
| 2022/04/21 | 1,699 | 1,710 | 1,691 | 1,701 | 68,800 |
| 2022/04/20 | 1,690 | 1,705 | 1,677 | 1,685 | 92,400 |
| 2022/04/19 | 1,681 | 1,682 | 1,656 | 1,670 | 67,500 |
| 2022/04/18 | 1,660 | 1,671 | 1,639 | 1,663 | 62,400 |
| 2022/04/15 | 1,682 | 1,695 | 1,678 | 1,683 | 37,000 |
| 2022/04/14 | 1,682 | 1,699 | 1,682 | 1,692 | 64,700 |
| 2022/04/13 | 1,671 | 1,691 | 1,671 | 1,682 | 83,500 |
| 2022/04/12 | 1,689 | 1,701 | 1,655 | 1,660 | 94,800 |
| 2022/04/11 | 1,687 | 1,696 | 1,671 | 1,684 | 94,300 |
| 2022/04/08 | 1,696 | 1,713 | 1,679 | 1,696 | 140,300 |
| 2022/04/07 | 1,700 | 1,700 | 1,667 | 1,690 | 130,300 |
| 2022/04/06 | 1,736 | 1,763 | 1,715 | 1,720 | 99,700 |
| 2022/04/05 | 1,787 | 1,787 | 1,745 | 1,745 | 121,400 |
| 2022/04/04 | 1,771 | 1,781 | 1,757 | 1,771 | 64,700 |
| 2022/04/01 | 1,724 | 1,764 | 1,717 | 1,757 | 114,100 |
| 2022/03/31 | 1,764 | 1,781 | 1,735 | 1,735 | 139,400 |
| 2022/03/30 | 1,823 | 1,825 | 1,770 | 1,784 | 123,900 |
| 2022/03/29 | 1,843 | 1,851 | 1,834 | 1,847 | 113,400 |
| 2022/03/28 | 1,850 | 1,861 | 1,841 | 1,850 | 85,600 |
| 2022/03/25 | 1,850 | 1,874 | 1,846 | 1,848 | 117,700 |
| 2022/03/24 | 1,850 | 1,859 | 1,821 | 1,841 | 95,000 |
| 2022/03/23 | 1,846 | 1,879 | 1,830 | 1,869 | 110,000 |
| 2022/03/22 | 1,808 | 1,845 | 1,806 | 1,825 | 138,400 |
| 2022/03/18 | 1,805 | 1,807 | 1,777 | 1,785 | 221,100 |
| 2022/03/17 | 1,804 | 1,806 | 1,766 | 1,794 | 142,500 |
| 2022/03/16 | 1,790 | 1,793 | 1,772 | 1,772 | 107,700 |
| 2022/03/15 | 1,806 | 1,808 | 1,784 | 1,789 | 74,300 |
| 2022/03/14 | 1,783 | 1,806 | 1,776 | 1,786 | 99,600 |
| 2022/03/11 | 1,781 | 1,787 | 1,756 | 1,757 | 118,500 |
| 2022/03/10 | 1,786 | 1,811 | 1,775 | 1,799 | 106,800 |
| 2022/03/09 | 1,788 | 1,788 | 1,743 | 1,746 | 92,300 |
| 2022/03/08 | 1,763 | 1,783 | 1,743 | 1,757 | 119,500 |
| 2022/03/07 | 1,821 | 1,821 | 1,750 | 1,767 | 96,000 |
| 2022/03/04 | 1,849 | 1,860 | 1,815 | 1,816 | 90,100 |
| 2022/03/03 | 1,881 | 1,881 | 1,845 | 1,852 | 128,400 |
| 2022/03/02 | 1,876 | 1,888 | 1,843 | 1,853 | 136,000 |
| 2022/03/01 | 1,962 | 1,963 | 1,905 | 1,911 | 132,900 |
| 2022/02/28 | 1,913 | 1,940 | 1,893 | 1,935 | 119,900 |
| 2022/02/25 | 1,962 | 1,962 | 1,894 | 1,899 | 144,000 |
| 2022/02/24 | 1,964 | 1,987 | 1,958 | 1,984 | 120,500 |
| 2022/02/22 | 1,974 | 1,987 | 1,966 | 1,973 | 132,300 |
| 2022/02/21 | 1,970 | 1,995 | 1,961 | 1,985 | 150,300 |
| 2022/02/18 | 1,976 | 1,995 | 1,961 | 1,973 | 176,200 |
| 2022/02/17 | 2,025 | 2,040 | 2,005 | 2,016 | 127,700 |
| 2022/02/16 | 2,004 | 2,028 | 1,992 | 2,024 | 156,900 |
| 2022/02/15 | 1,970 | 1,988 | 1,960 | 1,979 | 265,200 |
| 2022/02/14 | 1,890 | 1,987 | 1,886 | 1,980 | 304,400 |
| 2022/02/10 | 1,916 | 1,924 | 1,897 | 1,900 | 148,400 |
| 2022/02/09 | 1,895 | 1,924 | 1,895 | 1,916 | 140,700 |
| 2022/02/08 | 1,903 | 1,917 | 1,884 | 1,894 | 141,300 |
| 2022/02/07 | 1,875 | 1,898 | 1,867 | 1,897 | 138,100 |
| 2022/02/04 | 1,891 | 1,902 | 1,886 | 1,893 | 127,000 |
| 2022/02/03 | 1,895 | 1,901 | 1,881 | 1,891 | 110,800 |
| 2022/02/02 | 1,881 | 1,903 | 1,871 | 1,899 | 154,100 |
| 2022/02/01 | 1,902 | 1,907 | 1,867 | 1,870 | 189,400 |
| 2022/01/31 | 1,913 | 1,919 | 1,901 | 1,911 | 98,500 |
| 2022/01/28 | 1,891 | 1,920 | 1,887 | 1,913 | 179,100 |
| 2022/01/27 | 1,896 | 1,926 | 1,856 | 1,871 | 189,200 |
| 2022/01/26 | 1,909 | 1,915 | 1,894 | 1,895 | 88,100 |
| 2022/01/25 | 1,902 | 1,902 | 1,878 | 1,901 | 171,600 |
| 2022/01/24 | 1,902 | 1,928 | 1,902 | 1,924 | 107,900 |
| 2022/01/21 | 1,880 | 1,924 | 1,876 | 1,922 | 88,500 |
| 2022/01/20 | 1,898 | 1,920 | 1,890 | 1,897 | 141,400 |
| 2022/01/19 | 1,910 | 1,930 | 1,896 | 1,898 | 168,200 |
| 2022/01/18 | 1,950 | 1,957 | 1,927 | 1,929 | 108,700 |
| 2022/01/17 | 1,920 | 1,945 | 1,920 | 1,937 | 99,800 |
| 2022/01/14 | 1,907 | 1,917 | 1,890 | 1,914 | 144,500 |
| 2022/01/13 | 1,942 | 1,942 | 1,907 | 1,907 | 103,700 |
| 2022/01/12 | 1,930 | 1,932 | 1,908 | 1,925 | 161,500 |
| 2022/01/11 | 1,923 | 1,928 | 1,897 | 1,908 | 135,700 |
| 2022/01/07 | 1,926 | 1,946 | 1,910 | 1,922 | 159,300 |
| 2022/01/06 | 1,924 | 1,940 | 1,897 | 1,904 | 137,700 |
| 2022/01/05 | 1,920 | 1,936 | 1,912 | 1,930 | 114,500 |
| 2022/01/04 | 1,897 | 1,925 | 1,897 | 1,913 | 127,100 |