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 |
---|---|---|---|---|---|
1983/12/28 | 457 | 457 | 457 | 457 | 7,000 |
1983/12/27 | 456 | 456 | 456 | 456 | 24,000 |
1983/12/26 | 457 | 457 | 457 | 457 | 20,000 |
1983/12/24 | 457 | 457 | 457 | 457 | 16,000 |
1983/12/23 | 457 | 457 | 457 | 457 | 31,000 |
1983/12/22 | 457 | 457 | 457 | 457 | 29,000 |
1983/12/21 | 456 | 457 | 456 | 457 | 19,000 |
1983/12/20 | 457 | 457 | 456 | 456 | 43,000 |
1983/12/19 | 457 | 457 | 457 | 457 | 22,000 |
1983/12/17 | 457 | 457 | 457 | 457 | 10,000 |
1983/12/16 | 457 | 457 | 457 | 457 | 25,000 |
1983/12/15 | 459 | 459 | 457 | 457 | 31,000 |
1983/12/14 | 457 | 457 | 457 | 457 | 31,000 |
1983/12/13 | 457 | 457 | 457 | 457 | 30,000 |
1983/12/12 | 457 | 457 | 457 | 457 | 23,000 |
1983/12/09 | 460 | 465 | 458 | 458 | 213,000 |
1983/12/08 | 450 | 460 | 450 | 450 | 116,000 |
1983/12/07 | 436 | 450 | 436 | 450 | 63,000 |
1983/12/02 | 447 | 447 | 447 | 447 | 3,000 |
1983/12/01 | 455 | 457 | 449 | 450 | 71,000 |
1983/11/30 | 455 | 457 | 453 | 457 | 92,000 |
1983/11/29 | 450 | 453 | 448 | 453 | 112,000 |
1983/11/28 | 449 | 449 | 448 | 448 | 49,000 |
1983/11/26 | 448 | 448 | 448 | 448 | 40,000 |
1983/11/25 | 435 | 438 | 430 | 438 | 20,000 |
1983/11/24 | 430 | 430 | 430 | 430 | 3,000 |
1983/11/22 | 418 | 418 | 418 | 418 | 8,000 |
1983/11/19 | 435 | 435 | 435 | 435 | 8,000 |
1983/11/17 | 450 | 450 | 450 | 450 | 42,000 |
1983/11/16 | 455 | 459 | 452 | 457 | 54,000 |
1983/11/15 | 455 | 465 | 455 | 458 | 167,000 |
1983/11/14 | 450 | 454 | 449 | 450 | 41,000 |
1983/11/11 | 430 | 455 | 430 | 450 | 439,000 |
1983/11/10 | 435 | 437 | 435 | 437 | 25,000 |
1983/11/09 | 430 | 435 | 430 | 435 | 90,000 |
1983/11/08 | 437 | 437 | 415 | 415 | 25,000 |
1983/11/07 | 430 | 438 | 430 | 438 | 49,000 |
1983/11/05 | 430 | 440 | 429 | 440 | 68,000 |
1983/11/04 | 409 | 430 | 409 | 425 | 117,000 |
1983/11/02 | 406 | 406 | 404 | 404 | 12,000 |
1983/11/01 | 396 | 404 | 396 | 404 | 153,000 |
1983/10/31 | 395 | 397 | 395 | 395 | 4,000 |
1983/10/29 | 398 | 398 | 398 | 398 | 3,000 |
1983/10/28 | 398 | 398 | 398 | 398 | 15,000 |
1983/10/25 | 410 | 410 | 408 | 408 | 12,000 |
1983/10/24 | 407 | 412 | 407 | 412 | 37,000 |
1983/10/22 | 406 | 406 | 405 | 405 | 5,000 |
1983/10/21 | 403 | 403 | 402 | 402 | 8,000 |
1983/10/20 | 402 | 403 | 402 | 403 | 13,000 |
1983/10/19 | 410 | 410 | 410 | 410 | 11,000 |
1983/10/18 | 415 | 415 | 402 | 402 | 138,000 |
1983/10/17 | 402 | 410 | 402 | 410 | 58,000 |
1983/10/15 | 402 | 402 | 402 | 402 | 21,000 |
1983/10/14 | 397 | 397 | 392 | 392 | 12,000 |
1983/10/13 | 400 | 400 | 397 | 397 | 16,000 |
1983/10/12 | 400 | 400 | 397 | 400 | 15,000 |
1983/10/11 | 392 | 392 | 390 | 392 | 27,000 |
1983/10/07 | 392 | 392 | 392 | 392 | 5,000 |
1983/10/06 | 390 | 392 | 390 | 392 | 24,000 |
1983/10/05 | 385 | 385 | 385 | 385 | 5,000 |
1983/10/04 | 371 | 380 | 371 | 380 | 9,000 |
1983/10/03 | 370 | 372 | 368 | 370 | 49,000 |
1983/09/29 | 390 | 390 | 390 | 390 | 2,000 |
1983/09/28 | 396 | 396 | 394 | 394 | 11,000 |
1983/09/26 | 394 | 400 | 394 | 398 | 30,000 |
1983/09/24 | 400 | 400 | 400 | 400 | 12,000 |
1983/09/22 | 400 | 400 | 400 | 400 | 5,000 |
1983/09/21 | 377 | 400 | 377 | 400 | 32,000 |
1983/09/20 | 381 | 382 | 381 | 382 | 22,000 |
1983/09/19 | 381 | 383 | 381 | 383 | 8,000 |
1983/09/16 | 385 | 385 | 385 | 385 | 21,000 |
1983/09/14 | 385 | 385 | 380 | 381 | 28,000 |
1983/09/13 | 385 | 390 | 380 | 385 | 14,000 |
1983/09/12 | 370 | 380 | 370 | 380 | 27,000 |
1983/09/01 | 405 | 405 | 405 | 405 | 16,000 |
1983/08/30 | 428 | 428 | 415 | 415 | 67,000 |
1983/08/29 | 429 | 435 | 428 | 428 | 177,000 |
1983/08/27 | 428 | 430 | 421 | 426 | 154,000 |
1983/08/26 | 404 | 420 | 403 | 420 | 168,000 |
1983/08/25 | 396 | 405 | 394 | 401 | 155,000 |
1983/08/24 | 385 | 395 | 385 | 395 | 48,000 |
1983/08/23 | 380 | 386 | 380 | 386 | 34,000 |
1983/08/22 | 375 | 380 | 375 | 380 | 26,000 |
1983/08/20 | 375 | 380 | 375 | 375 | 15,000 |
1983/08/19 | 370 | 380 | 370 | 380 | 9,000 |
1983/08/18 | 365 | 365 | 358 | 358 | 11,000 |
1983/08/16 | 359 | 362 | 359 | 362 | 16,000 |
1983/08/15 | 359 | 359 | 355 | 359 | 20,000 |
1983/08/12 | 354 | 359 | 352 | 359 | 21,000 |
1983/08/11 | 355 | 359 | 355 | 359 | 5,000 |
1983/08/10 | 355 | 355 | 350 | 350 | 19,000 |
1983/08/09 | 359 | 360 | 359 | 360 | 4,000 |
1983/08/08 | 360 | 360 | 359 | 359 | 18,000 |
1983/08/06 | 355 | 359 | 355 | 359 | 9,000 |
1983/08/05 | 369 | 369 | 350 | 350 | 14,000 |
1983/08/04 | 376 | 376 | 376 | 376 | 1,000 |
1983/08/03 | 381 | 381 | 381 | 381 | 15,000 |
1983/08/02 | 383 | 386 | 381 | 386 | 31,000 |
1983/08/01 | 379 | 388 | 379 | 388 | 49,000 |
1983/07/30 | 379 | 379 | 375 | 375 | 22,000 |
1983/07/29 | 381 | 384 | 380 | 380 | 38,000 |
1983/07/28 | 366 | 380 | 366 | 380 | 57,000 |
1983/07/27 | 365 | 370 | 364 | 370 | 48,000 |
1983/07/26 | 360 | 361 | 360 | 361 | 14,000 |
1983/07/23 | 360 | 365 | 360 | 365 | 13,000 |
1983/07/22 | 360 | 360 | 360 | 360 | 9,000 |
1983/07/21 | 358 | 360 | 358 | 360 | 5,000 |
1983/07/20 | 358 | 358 | 355 | 355 | 7,000 |
1983/07/19 | 362 | 362 | 356 | 356 | 12,000 |
1983/07/18 | 362 | 362 | 362 | 362 | 10,000 |
1983/07/15 | 362 | 362 | 362 | 362 | 2,000 |
1983/07/14 | 368 | 370 | 360 | 360 | 9,000 |
1983/07/13 | 360 | 361 | 360 | 361 | 5,000 |
1983/07/12 | 356 | 360 | 356 | 360 | 18,000 |
1983/07/11 | 356 | 356 | 356 | 356 | 4,000 |
1983/07/09 | 365 | 365 | 365 | 365 | 4,000 |
1983/07/08 | 359 | 370 | 359 | 370 | 12,000 |
1983/07/07 | 357 | 357 | 357 | 357 | 2,000 |
1983/07/06 | 356 | 356 | 356 | 356 | 3,000 |
1983/07/05 | 360 | 360 | 356 | 356 | 14,000 |
1983/07/04 | 357 | 357 | 356 | 356 | 4,000 |
1983/07/02 | 356 | 356 | 356 | 356 | 6,000 |
1983/06/30 | 350 | 360 | 350 | 360 | 13,000 |
1983/06/28 | 365 | 365 | 365 | 365 | 12,000 |
1983/06/24 | 365 | 370 | 365 | 370 | 6,000 |
1983/06/23 | 366 | 366 | 366 | 366 | 4,000 |
1983/06/22 | 365 | 370 | 365 | 370 | 2,000 |
1983/06/21 | 370 | 370 | 370 | 370 | 9,000 |
1983/06/20 | 361 | 361 | 360 | 360 | 13,000 |
1983/06/17 | 352 | 352 | 350 | 350 | 6,000 |
1983/06/16 | 358 | 358 | 358 | 358 | 7,000 |
1983/06/15 | 360 | 363 | 352 | 363 | 34,000 |
1983/06/13 | 360 | 360 | 360 | 360 | 10,000 |
1983/06/11 | 361 | 361 | 361 | 361 | 4,000 |
1983/06/10 | 360 | 360 | 360 | 360 | 12,000 |
1983/06/09 | 360 | 360 | 360 | 360 | 7,000 |
1983/06/08 | 357 | 360 | 357 | 360 | 7,000 |
1983/06/07 | 352 | 355 | 352 | 355 | 8,000 |
1983/06/06 | 350 | 352 | 350 | 352 | 5,000 |
1983/06/04 | 350 | 350 | 350 | 350 | 8,000 |
1983/06/03 | 349 | 350 | 348 | 348 | 20,000 |
1983/06/02 | 360 | 360 | 360 | 360 | 3,000 |
1983/06/01 | 375 | 375 | 370 | 370 | 4,000 |
1983/05/31 | 385 | 385 | 379 | 379 | 3,000 |
1983/05/30 | 378 | 385 | 378 | 380 | 20,000 |
1983/05/28 | 372 | 372 | 372 | 372 | 14,000 |
1983/05/27 | 370 | 370 | 370 | 370 | 9,000 |
1983/05/26 | 370 | 370 | 370 | 370 | 20,000 |
1983/05/20 | 395 | 395 | 390 | 391 | 29,000 |
1983/05/19 | 380 | 396 | 380 | 396 | 23,000 |
1983/05/18 | 368 | 370 | 368 | 370 | 6,000 |
1983/05/17 | 363 | 365 | 362 | 365 | 22,000 |
1983/05/16 | 362 | 362 | 362 | 362 | 4,000 |
1983/05/14 | 362 | 362 | 362 | 362 | 14,000 |
1983/05/13 | 359 | 360 | 359 | 359 | 15,000 |
1983/05/12 | 351 | 358 | 351 | 358 | 5,000 |
1983/05/11 | 355 | 355 | 350 | 350 | 2,000 |
1983/05/10 | 362 | 362 | 360 | 360 | 8,000 |
1983/05/09 | 362 | 362 | 362 | 362 | 8,000 |
1983/05/06 | 362 | 362 | 362 | 362 | 2,000 |
1983/05/04 | 361 | 361 | 360 | 360 | 8,000 |
1983/05/02 | 361 | 362 | 361 | 362 | 7,000 |
1983/04/28 | 361 | 362 | 361 | 362 | 20,000 |
1983/04/26 | 361 | 361 | 361 | 361 | 26,000 |
1983/04/25 | 361 | 361 | 361 | 361 | 10,000 |
1983/04/23 | 361 | 361 | 361 | 361 | 6,000 |
1983/04/22 | 365 | 365 | 361 | 361 | 5,000 |
1983/04/21 | 361 | 361 | 361 | 361 | 21,000 |
1983/04/20 | 361 | 361 | 361 | 361 | 13,000 |
1983/04/19 | 361 | 361 | 361 | 361 | 13,000 |
1983/04/18 | 365 | 365 | 365 | 365 | 2,000 |
1983/04/15 | 362 | 362 | 361 | 361 | 27,000 |
1983/04/13 | 361 | 361 | 361 | 361 | 7,000 |
1983/04/12 | 361 | 361 | 361 | 361 | 5,000 |
1983/04/08 | 361 | 361 | 361 | 361 | 2,000 |
1983/04/07 | 361 | 361 | 361 | 361 | 1,000 |
1983/04/06 | 361 | 361 | 361 | 361 | 7,000 |
1983/04/01 | 360 | 360 | 360 | 360 | 4,000 |
1983/03/31 | 361 | 361 | 361 | 361 | 2,000 |
1983/03/30 | 362 | 362 | 362 | 362 | 1,000 |
1983/03/29 | 361 | 361 | 361 | 361 | 2,000 |
1983/03/28 | 350 | 360 | 350 | 360 | 29,000 |
1983/03/28 | 1 -> 1.10 分割 | ||||
1983/03/26 | 390 | 390 | 385 | 390 | 13,000 |
1983/03/25 | 390 | 390 | 385 | 386 | 16,000 |
1983/03/24 | 389 | 389 | 385 | 385 | 21,000 |
1983/03/23 | 390 | 390 | 390 | 390 | 4,000 |
1983/03/22 | 392 | 395 | 390 | 390 | 27,000 |
1983/03/18 | 387 | 393 | 387 | 391 | 12,000 |
1983/03/17 | 384 | 385 | 383 | 385 | 12,000 |
1983/03/16 | 378 | 380 | 378 | 380 | 11,000 |
1983/03/15 | 388 | 388 | 388 | 388 | 3,000 |
1983/03/14 | 380 | 392 | 380 | 392 | 12,000 |
1983/03/11 | 379 | 379 | 379 | 379 | 1,000 |
1983/03/10 | 376 | 377 | 375 | 377 | 3,000 |
1983/03/09 | 390 | 390 | 375 | 375 | 32,000 |
1983/03/08 | 392 | 394 | 390 | 392 | 26,000 |
1983/03/07 | 390 | 400 | 390 | 391 | 60,000 |
1983/03/05 | 371 | 371 | 371 | 371 | 2,000 |
1983/03/04 | 380 | 380 | 370 | 370 | 12,000 |
1983/03/03 | 369 | 370 | 369 | 370 | 7,000 |
1983/03/02 | 369 | 369 | 368 | 368 | 16,000 |
1983/03/01 | 360 | 360 | 360 | 360 | 5,000 |
1983/02/28 | 370 | 370 | 369 | 369 | 10,000 |
1983/02/26 | 360 | 370 | 360 | 370 | 8,000 |
1983/02/25 | 370 | 370 | 370 | 370 | 1,000 |
1983/02/24 | 369 | 370 | 369 | 370 | 4,000 |
1983/02/23 | 370 | 370 | 360 | 360 | 25,000 |
1983/02/22 | 370 | 370 | 369 | 369 | 11,000 |
1983/02/21 | 360 | 360 | 360 | 360 | 7,000 |
1983/02/18 | 370 | 370 | 370 | 370 | 9,000 |
1983/02/17 | 360 | 360 | 355 | 355 | 10,000 |
1983/02/16 | 360 | 360 | 360 | 360 | 1,000 |
1983/02/15 | 350 | 360 | 350 | 360 | 39,000 |
1983/02/14 | 340 | 340 | 340 | 340 | 3,000 |
1983/02/12 | 345 | 345 | 345 | 345 | 11,000 |
1983/02/05 | 364 | 364 | 364 | 364 | 2,000 |
1983/02/04 | 345 | 360 | 345 | 360 | 16,000 |
1983/01/29 | 355 | 355 | 355 | 355 | 2,000 |
1983/01/28 | 358 | 358 | 355 | 355 | 8,000 |
1983/01/27 | 358 | 358 | 355 | 355 | 21,000 |
1983/01/26 | 359 | 359 | 358 | 358 | 6,000 |
1983/01/25 | 358 | 358 | 358 | 358 | 2,000 |
1983/01/24 | 363 | 363 | 363 | 363 | 5,000 |
1983/01/21 | 358 | 358 | 358 | 358 | 9,000 |
1983/01/20 | 369 | 369 | 369 | 369 | 5,000 |
1983/01/19 | 369 | 369 | 363 | 363 | 2,000 |
1983/01/18 | 369 | 369 | 369 | 369 | 3,000 |
1983/01/17 | 363 | 370 | 363 | 370 | 21,000 |
1983/01/14 | 358 | 360 | 358 | 360 | 5,000 |
1983/01/13 | 357 | 357 | 357 | 357 | 2,000 |
1983/01/12 | 357 | 357 | 357 | 357 | 5,000 |
1983/01/10 | 352 | 352 | 352 | 352 | 9,000 |
1983/01/05 | 374 | 374 | 374 | 374 | 2,000 |
1983/01/04 | 379 | 379 | 379 | 379 | 1,000 |