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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,220 | 5,330 | 5,170 | 5,280 | 294,300 |
| 2024/07/25 | 5,270 | 5,270 | 5,140 | 5,220 | 485,900 |
| 2024/07/24 | 5,580 | 5,590 | 5,350 | 5,370 | 464,800 |
| 2024/07/23 | 5,630 | 5,680 | 5,570 | 5,640 | 190,500 |
| 2024/07/22 | 5,720 | 5,720 | 5,520 | 5,580 | 231,300 |
| 2024/07/19 | 5,760 | 5,820 | 5,650 | 5,720 | 190,600 |
| 2024/07/18 | 5,740 | 5,810 | 5,720 | 5,730 | 175,100 |
| 2024/07/17 | 5,850 | 5,890 | 5,750 | 5,840 | 235,400 |
| 2024/07/16 | 5,790 | 5,960 | 5,780 | 5,820 | 317,800 |
| 2024/07/12 | 5,810 | 5,880 | 5,730 | 5,740 | 251,600 |
| 2024/07/11 | 5,800 | 5,850 | 5,690 | 5,810 | 213,900 |
| 2024/07/10 | 5,720 | 5,770 | 5,690 | 5,750 | 183,200 |
| 2024/07/09 | 5,670 | 5,810 | 5,670 | 5,790 | 220,600 |
| 2024/07/08 | 5,660 | 5,700 | 5,590 | 5,630 | 197,000 |
| 2024/07/05 | 5,690 | 5,760 | 5,670 | 5,690 | 172,800 |
| 2024/07/04 | 5,780 | 5,790 | 5,630 | 5,720 | 277,200 |
| 2024/07/03 | 5,630 | 5,740 | 5,570 | 5,690 | 282,100 |
| 2024/07/02 | 5,650 | 5,680 | 5,600 | 5,630 | 268,500 |
| 2024/07/01 | 5,650 | 5,720 | 5,620 | 5,690 | 261,500 |
| 2024/06/28 | 5,920 | 5,940 | 5,710 | 5,720 | 311,000 |
| 2024/06/27 | 5,780 | 5,840 | 5,720 | 5,820 | 195,600 |
| 2024/06/26 | 5,780 | 5,870 | 5,710 | 5,840 | 250,800 |
| 2024/06/25 | 5,780 | 5,830 | 5,720 | 5,800 | 295,200 |
| 2024/06/24 | 5,700 | 5,920 | 5,680 | 5,820 | 376,000 |
| 2024/06/21 | 5,730 | 5,810 | 5,700 | 5,740 | 369,300 |
| 2024/06/20 | 5,700 | 5,780 | 5,580 | 5,710 | 553,100 |
| 2024/06/19 | 5,880 | 5,950 | 5,750 | 5,800 | 476,000 |
| 2024/06/18 | 6,150 | 6,190 | 5,900 | 5,920 | 476,800 |
| 2024/06/17 | 6,270 | 6,330 | 6,140 | 6,150 | 393,200 |
| 2024/06/14 | 6,110 | 6,480 | 6,080 | 6,440 | 714,700 |
| 2024/06/13 | 6,350 | 6,360 | 6,050 | 6,070 | 444,700 |
| 2024/06/12 | 6,130 | 6,410 | 6,130 | 6,370 | 470,400 |
| 2024/06/11 | 6,120 | 6,310 | 6,100 | 6,150 | 315,100 |
| 2024/06/10 | 5,970 | 6,090 | 5,880 | 6,090 | 342,400 |
| 2024/06/07 | 5,940 | 6,030 | 5,910 | 5,960 | 255,600 |
| 2024/06/06 | 6,160 | 6,190 | 5,910 | 5,950 | 464,400 |
| 2024/06/05 | 6,240 | 6,260 | 5,960 | 6,050 | 599,500 |
| 2024/06/04 | 6,360 | 6,440 | 6,260 | 6,320 | 323,600 |
| 2024/06/03 | 6,490 | 6,560 | 6,320 | 6,440 | 358,600 |
| 2024/05/31 | 6,260 | 6,480 | 6,200 | 6,460 | 516,300 |
| 2024/05/30 | 6,380 | 6,490 | 6,180 | 6,260 | 713,700 |
| 2024/05/29 | 6,620 | 6,740 | 6,360 | 6,460 | 1,064,600 |
| 2024/05/28 | 6,270 | 6,540 | 6,180 | 6,520 | 861,800 |
| 2024/05/27 | 5,820 | 6,100 | 5,800 | 6,080 | 478,900 |
| 2024/05/24 | 5,740 | 5,820 | 5,640 | 5,730 | 268,000 |
| 2024/05/23 | 5,710 | 5,860 | 5,630 | 5,840 | 411,100 |
| 2024/05/22 | 5,750 | 5,950 | 5,750 | 5,780 | 506,700 |
| 2024/05/21 | 5,450 | 5,710 | 5,450 | 5,690 | 384,000 |
| 2024/05/20 | 5,460 | 5,520 | 5,410 | 5,450 | 164,600 |
| 2024/05/17 | 5,390 | 5,500 | 5,300 | 5,430 | 199,300 |
| 2024/05/16 | 5,420 | 5,520 | 5,380 | 5,420 | 294,900 |
| 2024/05/15 | 5,200 | 5,530 | 5,170 | 5,380 | 586,800 |
| 2024/05/14 | 5,340 | 5,440 | 5,120 | 5,290 | 778,500 |
| 2024/05/13 | 5,370 | 5,500 | 5,360 | 5,440 | 286,500 |
| 2024/05/10 | 5,410 | 5,510 | 5,310 | 5,340 | 296,600 |
| 2024/05/09 | 5,270 | 5,360 | 5,190 | 5,350 | 202,900 |
| 2024/05/08 | 5,360 | 5,420 | 5,200 | 5,220 | 262,300 |
| 2024/05/07 | 5,280 | 5,360 | 5,250 | 5,330 | 224,800 |
| 2024/05/02 | 5,320 | 5,350 | 5,200 | 5,260 | 190,400 |
| 2024/05/01 | 5,200 | 5,300 | 5,130 | 5,270 | 432,900 |
| 2024/04/30 | 5,450 | 5,520 | 5,250 | 5,290 | 469,800 |
| 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 |