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 |
|---|---|---|---|---|---|
| 2025/09/16 | 8,598 | 8,648 | 8,472 | 8,572 | 373,800 |
| 2025/09/12 | 8,805 | 8,805 | 8,547 | 8,580 | 547,700 |
| 2025/09/11 | 8,904 | 8,950 | 8,721 | 8,784 | 342,600 |
| 2025/09/10 | 8,968 | 9,041 | 8,820 | 8,892 | 213,100 |
| 2025/09/09 | 8,895 | 8,935 | 8,806 | 8,910 | 248,600 |
| 2025/09/08 | 8,839 | 8,877 | 8,721 | 8,835 | 239,000 |
| 2025/09/05 | 8,900 | 8,900 | 8,766 | 8,840 | 216,900 |
| 2025/09/04 | 8,795 | 8,864 | 8,766 | 8,837 | 377,200 |
| 2025/09/03 | 8,924 | 8,982 | 8,710 | 8,795 | 291,700 |
| 2025/09/02 | 9,065 | 9,082 | 8,795 | 8,917 | 303,400 |
| 2025/09/01 | 8,900 | 9,167 | 8,866 | 9,002 | 269,600 |
| 2025/08/29 | 8,880 | 9,050 | 8,847 | 8,973 | 499,300 |
| 2025/08/28 | 8,630 | 8,878 | 8,610 | 8,845 | 456,500 |
| 2025/08/27 | 8,746 | 8,854 | 8,595 | 8,632 | 546,500 |
| 2025/08/26 | 8,482 | 8,523 | 8,371 | 8,446 | 341,700 |
| 2025/08/25 | 8,623 | 8,649 | 8,418 | 8,444 | 275,900 |
| 2025/08/22 | 8,539 | 8,616 | 8,492 | 8,587 | 200,200 |
| 2025/08/21 | 8,510 | 8,536 | 8,338 | 8,478 | 356,100 |
| 2025/08/20 | 8,505 | 8,541 | 8,297 | 8,519 | 466,300 |
| 2025/08/19 | 8,596 | 8,678 | 8,494 | 8,523 | 346,700 |
| 2025/08/18 | 8,695 | 8,740 | 8,590 | 8,622 | 286,200 |
| 2025/08/15 | 8,835 | 8,843 | 8,690 | 8,700 | 316,500 |
| 2025/08/14 | 8,795 | 8,850 | 8,660 | 8,804 | 315,900 |
| 2025/08/13 | 8,863 | 8,951 | 8,675 | 8,853 | 433,500 |
| 2025/08/12 | 8,550 | 8,876 | 8,510 | 8,799 | 871,800 |
| 2025/08/08 | 7,959 | 8,611 | 7,930 | 8,490 | 1,205,300 |
| 2025/08/07 | 7,920 | 8,021 | 7,781 | 7,924 | 315,200 |
| 2025/08/06 | 7,732 | 7,933 | 7,732 | 7,920 | 293,200 |
| 2025/08/05 | 7,600 | 7,732 | 7,550 | 7,719 | 342,800 |
| 2025/08/04 | 7,385 | 7,568 | 7,322 | 7,568 | 206,200 |
| 2025/08/01 | 7,370 | 7,549 | 7,256 | 7,500 | 287,300 |
| 2025/07/31 | 7,359 | 7,439 | 7,333 | 7,376 | 178,000 |
| 2025/07/30 | 7,382 | 7,420 | 7,289 | 7,327 | 185,700 |
| 2025/07/29 | 7,282 | 7,382 | 7,206 | 7,340 | 193,100 |
| 2025/07/28 | 7,425 | 7,469 | 7,333 | 7,354 | 241,300 |
| 2025/07/25 | 7,289 | 7,431 | 7,217 | 7,431 | 270,600 |
| 2025/07/24 | 7,210 | 7,273 | 7,151 | 7,207 | 344,200 |
| 2025/07/23 | 7,500 | 7,532 | 7,157 | 7,197 | 425,100 |
| 2025/07/22 | 7,460 | 7,575 | 7,427 | 7,505 | 185,500 |
| 2025/07/18 | 7,403 | 7,509 | 7,391 | 7,487 | 223,500 |
| 2025/07/17 | 7,300 | 7,419 | 7,300 | 7,395 | 253,500 |
| 2025/07/16 | 7,278 | 7,368 | 7,229 | 7,315 | 214,000 |
| 2025/07/15 | 7,371 | 7,385 | 7,196 | 7,266 | 280,100 |
| 2025/07/14 | 7,209 | 7,291 | 7,130 | 7,260 | 234,100 |
| 2025/07/11 | 7,218 | 7,333 | 7,114 | 7,137 | 267,500 |
| 2025/07/10 | 7,268 | 7,294 | 7,139 | 7,179 | 347,700 |
| 2025/07/09 | 7,140 | 7,248 | 7,110 | 7,211 | 244,100 |
| 2025/07/08 | 7,094 | 7,182 | 7,024 | 7,156 | 207,500 |
| 2025/07/07 | 7,029 | 7,080 | 6,993 | 7,062 | 163,100 |
| 2025/07/04 | 7,030 | 7,050 | 6,943 | 6,998 | 138,500 |
| 2025/07/03 | 7,203 | 7,215 | 6,802 | 6,956 | 346,200 |
| 2025/07/02 | 7,129 | 7,264 | 7,123 | 7,168 | 212,400 |
| 2025/07/01 | 7,080 | 7,221 | 7,054 | 7,178 | 202,200 |
| 2025/06/30 | 7,005 | 7,119 | 6,996 | 7,087 | 229,500 |
| 2025/06/27 | 6,920 | 6,980 | 6,863 | 6,918 | 229,600 |
| 2025/06/26 | 6,779 | 6,957 | 6,779 | 6,919 | 189,400 |
| 2025/06/25 | 6,918 | 6,963 | 6,764 | 6,800 | 186,300 |
| 2025/06/24 | 6,988 | 6,988 | 6,839 | 6,839 | 172,700 |
| 2025/06/23 | 6,850 | 7,067 | 6,850 | 6,927 | 215,000 |
| 2025/06/20 | 6,882 | 6,930 | 6,829 | 6,871 | 528,900 |
| 2025/06/19 | 6,899 | 6,939 | 6,838 | 6,939 | 180,000 |
| 2025/06/18 | 6,780 | 6,883 | 6,780 | 6,819 | 158,400 |
| 2025/06/17 | 6,854 | 6,885 | 6,780 | 6,788 | 257,200 |
| 2025/06/16 | 6,719 | 6,940 | 6,705 | 6,881 | 341,100 |
| 2025/06/13 | 6,604 | 6,647 | 6,582 | 6,619 | 153,100 |
| 2025/06/12 | 6,578 | 6,639 | 6,546 | 6,611 | 159,100 |
| 2025/06/11 | 6,685 | 6,718 | 6,526 | 6,579 | 209,400 |
| 2025/06/10 | 6,687 | 6,788 | 6,668 | 6,686 | 204,300 |
| 2025/06/09 | 6,656 | 6,733 | 6,626 | 6,712 | 198,700 |
| 2025/06/06 | 6,613 | 6,693 | 6,601 | 6,656 | 252,100 |
| 2025/06/05 | 6,670 | 6,739 | 6,670 | 6,713 | 224,500 |
| 2025/06/04 | 6,650 | 6,713 | 6,640 | 6,650 | 160,900 |
| 2025/06/03 | 6,710 | 6,718 | 6,596 | 6,617 | 229,200 |
| 2025/06/02 | 6,573 | 6,672 | 6,569 | 6,670 | 235,800 |
| 2025/05/30 | 6,586 | 6,672 | 6,584 | 6,650 | 187,300 |
| 2025/05/29 | 6,594 | 6,699 | 6,580 | 6,628 | 234,100 |
| 2025/05/28 | 6,616 | 6,650 | 6,558 | 6,571 | 208,500 |
| 2025/05/27 | 6,599 | 6,680 | 6,554 | 6,591 | 212,000 |
| 2025/05/26 | 6,769 | 6,800 | 6,553 | 6,573 | 314,100 |
| 2025/05/23 | 6,326 | 6,595 | 6,323 | 6,569 | 444,700 |
| 2025/05/22 | 6,151 | 6,257 | 6,130 | 6,226 | 217,500 |
| 2025/05/21 | 6,298 | 6,310 | 6,175 | 6,195 | 204,700 |
| 2025/05/20 | 6,360 | 6,400 | 6,261 | 6,275 | 217,100 |
| 2025/05/19 | 6,302 | 6,389 | 6,284 | 6,342 | 184,600 |
| 2025/05/16 | 6,302 | 6,397 | 6,258 | 6,350 | 310,100 |
| 2025/05/15 | 6,300 | 6,373 | 6,239 | 6,288 | 349,800 |
| 2025/05/14 | 6,535 | 6,560 | 6,361 | 6,400 | 407,600 |
| 2025/05/13 | 6,631 | 6,660 | 6,315 | 6,545 | 714,700 |
| 2025/05/12 | 6,532 | 6,660 | 6,532 | 6,657 | 319,300 |
| 2025/05/09 | 6,555 | 6,583 | 6,504 | 6,532 | 318,100 |
| 2025/05/08 | 6,488 | 6,543 | 6,428 | 6,543 | 187,000 |
| 2025/05/07 | 6,431 | 6,493 | 6,413 | 6,462 | 243,800 |
| 2025/05/02 | 6,410 | 6,546 | 6,352 | 6,431 | 415,700 |
| 2025/05/01 | 6,290 | 6,419 | 6,255 | 6,394 | 296,900 |
| 2025/04/30 | 6,206 | 6,320 | 6,155 | 6,320 | 318,200 |
| 2025/04/28 | 5,866 | 6,290 | 5,857 | 6,194 | 521,700 |
| 2025/04/25 | 5,989 | 6,006 | 5,780 | 5,855 | 485,700 |
| 2025/04/24 | 5,958 | 5,980 | 5,795 | 5,807 | 218,000 |
| 2025/04/23 | 5,878 | 6,000 | 5,861 | 5,973 | 332,000 |
| 2025/04/22 | 5,767 | 5,837 | 5,748 | 5,778 | 225,300 |
| 2025/04/21 | 5,669 | 5,786 | 5,655 | 5,768 | 305,600 |
| 2025/04/18 | 5,472 | 5,727 | 5,472 | 5,719 | 391,900 |
| 2025/04/17 | 5,540 | 5,560 | 5,465 | 5,498 | 250,100 |
| 2025/04/16 | 5,560 | 5,622 | 5,545 | 5,605 | 213,900 |
| 2025/04/15 | 5,613 | 5,640 | 5,560 | 5,560 | 118,500 |
| 2025/04/14 | 5,613 | 5,637 | 5,569 | 5,576 | 166,000 |
| 2025/04/11 | 5,494 | 5,576 | 5,426 | 5,552 | 224,600 |
| 2025/04/10 | 5,500 | 5,552 | 5,374 | 5,514 | 291,400 |
| 2025/04/09 | 5,308 | 5,374 | 5,234 | 5,300 | 243,200 |
| 2025/04/08 | 5,142 | 5,400 | 5,142 | 5,323 | 321,600 |
| 2025/04/07 | 4,973 | 5,241 | 4,915 | 5,041 | 446,500 |
| 2025/04/04 | 5,516 | 5,560 | 5,243 | 5,357 | 477,000 |
| 2025/04/03 | 5,469 | 5,601 | 5,469 | 5,566 | 416,900 |
| 2025/04/02 | 5,600 | 5,626 | 5,561 | 5,600 | 250,700 |
| 2025/04/01 | 5,555 | 5,666 | 5,555 | 5,600 | 284,500 |
| 2025/03/31 | 5,573 | 5,598 | 5,468 | 5,552 | 284,900 |
| 2025/03/28 | 5,580 | 5,658 | 5,570 | 5,646 | 289,500 |
| 2025/03/27 | 5,743 | 5,762 | 5,669 | 5,733 | 278,800 |
| 2025/03/26 | 5,750 | 5,790 | 5,690 | 5,726 | 193,300 |
| 2025/03/25 | 5,754 | 5,767 | 5,679 | 5,746 | 169,600 |
| 2025/03/24 | 5,727 | 5,781 | 5,696 | 5,740 | 368,700 |
| 2025/03/21 | 5,845 | 5,896 | 5,717 | 5,721 | 436,100 |
| 2025/03/19 | 5,857 | 5,907 | 5,791 | 5,845 | 482,000 |
| 2025/03/18 | 5,697 | 5,881 | 5,690 | 5,857 | 649,900 |
| 2025/03/17 | 5,500 | 5,597 | 5,489 | 5,597 | 322,100 |
| 2025/03/14 | 5,430 | 5,463 | 5,374 | 5,420 | 261,600 |
| 2025/03/13 | 5,330 | 5,441 | 5,308 | 5,379 | 595,700 |
| 2025/03/12 | 5,129 | 5,355 | 5,107 | 5,338 | 408,900 |
| 2025/03/11 | 5,090 | 5,115 | 4,995 | 5,101 | 339,400 |
| 2025/03/10 | 5,281 | 5,297 | 5,092 | 5,125 | 511,100 |
| 2025/03/07 | 5,268 | 5,363 | 5,268 | 5,324 | 435,600 |
| 2025/03/06 | 5,330 | 5,444 | 5,291 | 5,368 | 723,200 |
| 2025/03/05 | 5,290 | 5,370 | 5,217 | 5,280 | 1,631,000 |
| 2025/03/04 | 5,296 | 5,316 | 5,153 | 5,278 | 470,300 |
| 2025/03/03 | 5,266 | 5,361 | 5,235 | 5,334 | 500,700 |
| 2025/02/28 | 5,313 | 5,365 | 5,223 | 5,223 | 1,034,500 |
| 2025/02/27 | 5,419 | 5,453 | 5,298 | 5,311 | 1,620,200 |
| 2025/02/26 | 5,450 | 5,450 | 5,313 | 5,384 | 1,076,800 |
| 2025/02/25 | 5,640 | 5,671 | 5,421 | 5,421 | 528,000 |
| 2025/02/21 | 5,511 | 5,699 | 5,511 | 5,655 | 396,300 |
| 2025/02/20 | 5,397 | 5,602 | 5,370 | 5,505 | 496,600 |
| 2025/02/19 | 5,471 | 5,514 | 5,400 | 5,435 | 265,900 |
| 2025/02/18 | 5,430 | 5,596 | 5,430 | 5,511 | 315,500 |
| 2025/02/17 | 5,470 | 5,477 | 5,379 | 5,400 | 314,400 |
| 2025/02/14 | 5,305 | 5,498 | 5,304 | 5,406 | 776,200 |
| 2025/02/13 | 6,131 | 6,249 | 5,506 | 5,605 | 841,400 |
| 2025/02/12 | 5,995 | 6,080 | 5,975 | 6,031 | 167,500 |
| 2025/02/10 | 5,929 | 5,979 | 5,853 | 5,923 | 158,700 |
| 2025/02/07 | 5,953 | 5,958 | 5,835 | 5,863 | 170,100 |
| 2025/02/06 | 5,965 | 6,015 | 5,933 | 5,938 | 93,900 |
| 2025/02/05 | 6,007 | 6,057 | 5,928 | 5,965 | 129,000 |
| 2025/02/04 | 6,167 | 6,180 | 5,959 | 5,962 | 190,100 |
| 2025/02/03 | 6,010 | 6,074 | 5,957 | 6,005 | 177,400 |
| 2025/01/31 | 5,900 | 6,105 | 5,888 | 6,063 | 213,400 |
| 2025/01/30 | 5,851 | 5,915 | 5,827 | 5,877 | 115,600 |
| 2025/01/29 | 5,775 | 5,894 | 5,734 | 5,848 | 268,400 |
| 2025/01/28 | 5,800 | 5,808 | 5,680 | 5,694 | 270,100 |
| 2025/01/27 | 6,022 | 6,036 | 5,850 | 5,888 | 151,900 |
| 2025/01/24 | 6,120 | 6,120 | 5,969 | 5,974 | 122,000 |
| 2025/01/23 | 6,085 | 6,132 | 6,021 | 6,058 | 123,900 |
| 2025/01/22 | 5,972 | 6,095 | 5,948 | 6,064 | 163,500 |
| 2025/01/21 | 6,037 | 6,044 | 5,929 | 5,960 | 126,700 |
| 2025/01/20 | 6,068 | 6,109 | 5,984 | 5,985 | 109,100 |
| 2025/01/17 | 6,040 | 6,098 | 5,938 | 6,071 | 151,300 |
| 2025/01/16 | 6,130 | 6,140 | 6,036 | 6,075 | 138,700 |
| 2025/01/15 | 6,144 | 6,169 | 6,080 | 6,100 | 136,600 |
| 2025/01/14 | 6,145 | 6,160 | 6,047 | 6,083 | 210,700 |
| 2025/01/10 | 6,200 | 6,288 | 6,166 | 6,179 | 135,600 |
| 2025/01/09 | 6,240 | 6,270 | 6,185 | 6,220 | 131,900 |
| 2025/01/08 | 6,200 | 6,244 | 6,150 | 6,214 | 178,300 |
| 2025/01/07 | 6,300 | 6,321 | 6,224 | 6,235 | 206,900 |
| 2025/01/06 | 6,354 | 6,398 | 6,231 | 6,289 | 219,000 |
| 2024/12/30 | 6,430 | 6,469 | 6,354 | 6,354 | 177,900 |
| 2024/12/27 | 6,443 | 6,444 | 6,383 | 6,430 | 124,500 |
| 2024/12/26 | 6,310 | 6,417 | 6,265 | 6,417 | 145,200 |
| 2024/12/25 | 6,365 | 6,391 | 6,242 | 6,350 | 227,100 |
| 2024/12/24 | 6,370 | 6,437 | 6,298 | 6,365 | 210,300 |
| 2024/12/23 | 6,400 | 6,510 | 6,313 | 6,359 | 205,300 |
| 2024/12/20 | 6,300 | 6,525 | 6,300 | 6,436 | 419,700 |
| 2024/12/19 | 6,100 | 6,354 | 6,100 | 6,320 | 232,400 |
| 2024/12/18 | 6,100 | 6,270 | 6,100 | 6,172 | 214,700 |
| 2024/12/17 | 6,200 | 6,257 | 6,115 | 6,115 | 192,100 |
| 2024/12/16 | 6,205 | 6,305 | 6,128 | 6,177 | 267,800 |
| 2024/12/13 | 6,008 | 6,154 | 5,981 | 6,148 | 292,200 |
| 2024/12/12 | 6,125 | 6,217 | 6,060 | 6,064 | 304,600 |
| 2024/12/11 | 6,050 | 6,158 | 6,011 | 6,047 | 234,800 |
| 2024/12/10 | 6,080 | 6,114 | 5,944 | 6,060 | 299,000 |
| 2024/12/09 | 6,056 | 6,068 | 5,987 | 6,067 | 121,000 |
| 2024/12/06 | 6,036 | 6,049 | 5,975 | 6,018 | 135,100 |
| 2024/12/05 | 6,081 | 6,153 | 6,015 | 6,036 | 170,800 |
| 2024/12/04 | 6,113 | 6,123 | 5,972 | 6,034 | 229,800 |
| 2024/12/03 | 6,000 | 6,154 | 6,000 | 6,054 | 190,200 |
| 2024/12/02 | 5,933 | 6,049 | 5,930 | 6,000 | 226,800 |
| 2024/11/29 | 5,950 | 6,000 | 5,919 | 5,963 | 157,900 |
| 2024/11/28 | 5,850 | 5,977 | 5,832 | 5,940 | 163,100 |
| 2024/11/27 | 5,900 | 5,940 | 5,753 | 5,867 | 322,900 |
| 2024/11/26 | 6,100 | 6,112 | 5,881 | 5,947 | 387,300 |
| 2024/11/25 | 6,305 | 6,305 | 6,065 | 6,100 | 422,800 |
| 2024/11/22 | 6,060 | 6,340 | 5,990 | 6,321 | 427,400 |
| 2024/11/21 | 6,086 | 6,149 | 5,923 | 5,963 | 301,200 |