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 |
---|---|---|---|---|---|
1985/12/28 | 553 | 553 | 552 | 553 | 3,000 |
1985/12/27 | 560 | 560 | 550 | 555 | 11,000 |
1985/12/26 | 535 | 570 | 535 | 570 | 585,000 |
1985/12/25 | 518 | 530 | 518 | 530 | 9,000 |
1985/12/24 | 515 | 516 | 515 | 515 | 11,000 |
1985/12/23 | 521 | 521 | 515 | 515 | 8,000 |
1985/12/21 | 522 | 522 | 520 | 520 | 22,000 |
1985/12/20 | 528 | 528 | 520 | 520 | 26,000 |
1985/12/18 | 527 | 528 | 527 | 527 | 14,000 |
1985/12/17 | 522 | 525 | 522 | 525 | 6,000 |
1985/12/16 | 525 | 535 | 525 | 535 | 14,000 |
1985/12/13 | 540 | 540 | 520 | 520 | 5,000 |
1985/12/12 | 538 | 540 | 538 | 540 | 40,000 |
1985/12/11 | 540 | 540 | 540 | 540 | 2,000 |
1985/12/10 | 549 | 549 | 541 | 545 | 17,000 |
1985/12/09 | 554 | 554 | 546 | 550 | 51,000 |
1985/12/07 | 550 | 552 | 549 | 552 | 44,000 |
1985/12/06 | 552 | 552 | 548 | 550 | 77,000 |
1985/12/05 | 548 | 553 | 544 | 553 | 210,000 |
1985/12/04 | 545 | 545 | 535 | 540 | 32,000 |
1985/12/03 | 535 | 535 | 535 | 535 | 28,000 |
1985/12/02 | 537 | 548 | 537 | 543 | 33,000 |
1985/11/30 | 535 | 545 | 535 | 545 | 139,000 |
1985/11/29 | 526 | 529 | 525 | 529 | 93,000 |
1985/11/28 | 522 | 526 | 520 | 520 | 63,000 |
1985/11/27 | 520 | 527 | 520 | 527 | 47,000 |
1985/11/26 | 523 | 523 | 515 | 516 | 6,000 |
1985/11/25 | 506 | 520 | 506 | 515 | 9,000 |
1985/11/22 | 503 | 515 | 500 | 500 | 18,000 |
1985/11/21 | 500 | 500 | 500 | 500 | 1,000 |
1985/11/20 | 500 | 501 | 500 | 500 | 19,000 |
1985/11/19 | 503 | 503 | 503 | 503 | 3,000 |
1985/11/18 | 520 | 520 | 520 | 520 | 21,000 |
1985/11/16 | 503 | 503 | 500 | 500 | 21,000 |
1985/11/15 | 502 | 502 | 502 | 502 | 6,000 |
1985/11/14 | 500 | 500 | 500 | 500 | 3,000 |
1985/11/13 | 500 | 501 | 500 | 500 | 18,000 |
1985/11/12 | 500 | 500 | 500 | 500 | 31,000 |
1985/11/11 | 500 | 500 | 500 | 500 | 9,000 |
1985/11/08 | 500 | 500 | 500 | 500 | 16,000 |
1985/11/06 | 500 | 500 | 500 | 500 | 2,000 |
1985/11/05 | 505 | 510 | 505 | 505 | 5,000 |
1985/11/02 | 515 | 515 | 515 | 515 | 1,000 |
1985/11/01 | 505 | 507 | 505 | 507 | 13,000 |
1985/10/31 | 506 | 507 | 501 | 501 | 6,000 |
1985/10/30 | 495 | 495 | 495 | 495 | 2,000 |
1985/10/29 | 497 | 500 | 495 | 500 | 13,000 |
1985/10/28 | 502 | 502 | 497 | 502 | 7,000 |
1985/10/26 | 493 | 496 | 493 | 496 | 11,000 |
1985/10/25 | 494 | 500 | 494 | 495 | 4,000 |
1985/10/24 | 510 | 510 | 493 | 493 | 14,000 |
1985/10/23 | 501 | 501 | 500 | 501 | 15,000 |
1985/10/22 | 510 | 510 | 501 | 501 | 12,000 |
1985/10/21 | 510 | 510 | 510 | 510 | 3,000 |
1985/10/19 | 500 | 523 | 500 | 523 | 10,000 |
1985/10/18 | 495 | 495 | 495 | 495 | 2,000 |
1985/10/17 | 525 | 525 | 515 | 515 | 6,000 |
1985/10/16 | 525 | 525 | 520 | 520 | 5,000 |
1985/10/15 | 525 | 535 | 517 | 517 | 27,000 |
1985/10/11 | 517 | 520 | 517 | 520 | 11,000 |
1985/10/09 | 516 | 537 | 516 | 537 | 7,000 |
1985/10/08 | 515 | 520 | 515 | 520 | 15,000 |
1985/10/07 | 534 | 534 | 521 | 521 | 5,000 |
1985/10/05 | 530 | 535 | 530 | 535 | 19,000 |
1985/10/04 | 537 | 537 | 521 | 534 | 15,000 |
1985/10/03 | 510 | 539 | 510 | 539 | 104,000 |
1985/10/02 | 510 | 520 | 510 | 520 | 69,000 |
1985/10/01 | 495 | 518 | 495 | 505 | 68,000 |
1985/09/30 | 496 | 497 | 496 | 497 | 3,000 |
1985/09/28 | 500 | 500 | 495 | 495 | 11,000 |
1985/09/27 | 500 | 505 | 500 | 500 | 65,000 |
1985/09/26 | 500 | 500 | 495 | 495 | 24,000 |
1985/09/25 | 515 | 515 | 511 | 512 | 30,000 |
1985/09/24 | 493 | 515 | 493 | 515 | 36,000 |
1985/09/21 | 500 | 500 | 500 | 500 | 28,000 |
1985/09/20 | 500 | 500 | 500 | 500 | 22,000 |
1985/09/19 | 500 | 500 | 497 | 500 | 35,000 |
1985/09/18 | 496 | 496 | 496 | 496 | 3,000 |
1985/09/17 | 500 | 500 | 495 | 495 | 21,000 |
1985/09/13 | 500 | 500 | 495 | 495 | 25,000 |
1985/09/12 | 490 | 500 | 490 | 500 | 20,000 |
1985/09/11 | 486 | 500 | 486 | 500 | 13,000 |
1985/09/10 | 487 | 487 | 485 | 485 | 43,000 |
1985/09/09 | 499 | 499 | 485 | 495 | 6,000 |
1985/09/07 | 496 | 500 | 496 | 500 | 44,000 |
1985/09/06 | 496 | 500 | 496 | 500 | 5,000 |
1985/09/05 | 495 | 495 | 495 | 495 | 10,000 |
1985/09/04 | 486 | 486 | 486 | 486 | 5,000 |
1985/09/03 | 500 | 500 | 495 | 500 | 19,000 |
1985/09/02 | 487 | 500 | 487 | 500 | 16,000 |
1985/08/31 | 485 | 485 | 485 | 485 | 25,000 |
1985/08/30 | 496 | 500 | 496 | 500 | 75,000 |
1985/08/29 | 499 | 500 | 496 | 496 | 6,000 |
1985/08/28 | 500 | 500 | 499 | 500 | 20,000 |
1985/08/27 | 498 | 500 | 490 | 500 | 36,000 |
1985/08/26 | 495 | 496 | 495 | 496 | 15,000 |
1985/08/24 | 495 | 497 | 495 | 495 | 8,000 |
1985/08/23 | 494 | 498 | 494 | 495 | 22,000 |
1985/08/22 | 495 | 500 | 490 | 494 | 47,000 |
1985/08/21 | 496 | 499 | 495 | 495 | 45,000 |
1985/08/20 | 500 | 500 | 499 | 499 | 33,000 |
1985/08/19 | 505 | 505 | 500 | 500 | 63,000 |
1985/08/17 | 500 | 504 | 500 | 500 | 25,000 |
1985/08/16 | 506 | 507 | 500 | 500 | 22,000 |
1985/08/15 | 508 | 508 | 507 | 507 | 17,000 |
1985/08/14 | 501 | 501 | 499 | 499 | 106,000 |
1985/08/13 | 507 | 507 | 507 | 507 | 1,000 |
1985/08/12 | 507 | 507 | 507 | 507 | 6,000 |
1985/08/07 | 514 | 525 | 514 | 514 | 17,000 |
1985/08/06 | 515 | 515 | 515 | 515 | 3,000 |
1985/08/05 | 509 | 525 | 509 | 525 | 9,000 |
1985/08/03 | 503 | 503 | 503 | 503 | 7,000 |
1985/08/02 | 500 | 504 | 500 | 501 | 42,000 |
1985/08/01 | 499 | 502 | 499 | 500 | 29,000 |
1985/07/31 | 508 | 514 | 508 | 514 | 8,000 |
1985/07/30 | 511 | 511 | 508 | 508 | 11,000 |
1985/07/29 | 535 | 535 | 510 | 510 | 39,000 |
1985/07/27 | 535 | 536 | 535 | 535 | 14,000 |
1985/07/26 | 526 | 535 | 526 | 535 | 21,000 |
1985/07/25 | 557 | 557 | 542 | 542 | 29,000 |
1985/07/24 | 569 | 573 | 552 | 560 | 112,000 |
1985/07/23 | 570 | 577 | 565 | 565 | 78,000 |
1985/07/22 | 565 | 570 | 563 | 569 | 112,000 |
1985/07/20 | 556 | 565 | 556 | 565 | 78,000 |
1985/07/19 | 530 | 550 | 530 | 549 | 73,000 |
1985/07/18 | 518 | 537 | 518 | 537 | 71,000 |
1985/07/17 | 535 | 535 | 518 | 518 | 13,000 |
1985/07/15 | 546 | 552 | 546 | 552 | 35,000 |
1985/07/11 | 544 | 544 | 540 | 541 | 17,000 |
1985/07/10 | 500 | 545 | 500 | 545 | 279,000 |
1985/07/09 | 507 | 507 | 507 | 507 | 7,000 |
1985/07/08 | 508 | 508 | 507 | 507 | 8,000 |
1985/07/06 | 508 | 508 | 508 | 508 | 2,000 |
1985/07/05 | 515 | 515 | 509 | 509 | 14,000 |
1985/07/04 | 515 | 515 | 515 | 515 | 10,000 |
1985/07/03 | 510 | 515 | 510 | 515 | 10,000 |
1985/07/01 | 501 | 501 | 501 | 501 | 2,000 |
1985/06/28 | 511 | 511 | 510 | 510 | 5,000 |
1985/06/27 | 510 | 510 | 510 | 510 | 5,000 |
1985/06/26 | 500 | 500 | 500 | 500 | 2,000 |
1985/06/25 | 511 | 511 | 511 | 511 | 7,000 |
1985/06/24 | 512 | 512 | 511 | 511 | 4,000 |
1985/06/22 | 511 | 511 | 511 | 511 | 5,000 |
1985/06/21 | 511 | 511 | 511 | 511 | 12,000 |
1985/06/20 | 500 | 510 | 500 | 510 | 2,000 |
1985/06/19 | 500 | 500 | 490 | 500 | 8,000 |
1985/06/18 | 509 | 510 | 495 | 495 | 11,000 |
1985/06/17 | 515 | 515 | 506 | 506 | 7,000 |
1985/06/15 | 515 | 515 | 515 | 515 | 15,000 |
1985/06/14 | 510 | 515 | 505 | 505 | 31,000 |
1985/06/13 | 510 | 515 | 510 | 515 | 17,000 |
1985/06/11 | 510 | 515 | 510 | 515 | 5,000 |
1985/06/10 | 515 | 515 | 510 | 510 | 19,000 |
1985/06/07 | 491 | 494 | 491 | 494 | 18,000 |
1985/06/06 | 491 | 492 | 490 | 491 | 6,000 |
1985/06/05 | 488 | 488 | 488 | 488 | 11,000 |
1985/06/04 | 493 | 493 | 493 | 493 | 9,000 |
1985/06/03 | 493 | 494 | 493 | 494 | 5,000 |
1985/06/01 | 488 | 494 | 488 | 494 | 31,000 |
1985/05/31 | 496 | 496 | 488 | 488 | 14,000 |
1985/05/30 | 488 | 488 | 488 | 488 | 41,000 |
1985/05/29 | 498 | 498 | 498 | 498 | 54,000 |
1985/05/28 | 498 | 498 | 498 | 498 | 7,000 |
1985/05/27 | 498 | 498 | 494 | 498 | 35,000 |
1985/05/25 | 500 | 500 | 498 | 498 | 42,000 |
1985/05/24 | 505 | 506 | 505 | 506 | 11,000 |
1985/05/23 | 510 | 515 | 505 | 505 | 64,000 |
1985/05/22 | 515 | 515 | 505 | 505 | 8,000 |
1985/05/21 | 515 | 515 | 514 | 515 | 7,000 |
1985/05/20 | 515 | 515 | 515 | 515 | 51,000 |
1985/05/18 | 505 | 505 | 505 | 505 | 5,000 |
1985/05/17 | 515 | 515 | 515 | 515 | 53,000 |
1985/05/16 | 500 | 505 | 500 | 505 | 31,000 |
1985/05/15 | 514 | 520 | 505 | 505 | 76,000 |
1985/05/14 | 515 | 515 | 514 | 514 | 110,000 |
1985/05/13 | 515 | 515 | 515 | 515 | 1,000 |
1985/05/10 | 520 | 520 | 520 | 520 | 3,000 |
1985/05/08 | 525 | 525 | 520 | 520 | 112,000 |
1985/05/07 | 530 | 530 | 530 | 530 | 3,000 |
1985/05/04 | 520 | 530 | 520 | 530 | 6,000 |
1985/05/02 | 530 | 540 | 530 | 530 | 98,000 |
1985/05/01 | 521 | 541 | 521 | 534 | 156,000 |
1985/04/30 | 530 | 530 | 520 | 520 | 60,000 |
1985/04/27 | 540 | 540 | 540 | 540 | 31,000 |
1985/04/26 | 530 | 530 | 530 | 530 | 4,000 |
1985/04/25 | 510 | 520 | 510 | 520 | 28,000 |
1985/04/23 | 520 | 520 | 510 | 510 | 72,000 |
1985/04/22 | 509 | 509 | 509 | 509 | 7,000 |
1985/04/20 | 520 | 520 | 520 | 520 | 1,000 |
1985/04/19 | 520 | 520 | 520 | 520 | 12,000 |
1985/04/18 | 530 | 530 | 530 | 530 | 4,000 |
1985/04/16 | 542 | 542 | 530 | 530 | 3,000 |
1985/04/15 | 545 | 545 | 545 | 545 | 5,000 |
1985/04/12 | 550 | 550 | 548 | 548 | 6,000 |
1985/04/09 | 551 | 551 | 551 | 551 | 1,000 |
1985/04/08 | 552 | 552 | 552 | 552 | 1,000 |
1985/04/05 | 554 | 554 | 554 | 554 | 15,000 |
1985/04/04 | 552 | 554 | 552 | 554 | 45,000 |
1985/04/03 | 551 | 551 | 551 | 551 | 12,000 |
1985/04/02 | 559 | 559 | 559 | 559 | 12,000 |
1985/04/01 | 553 | 553 | 552 | 553 | 16,000 |
1985/03/30 | 538 | 553 | 538 | 553 | 6,000 |
1985/03/29 | 528 | 528 | 523 | 528 | 6,000 |
1985/03/28 | 535 | 541 | 530 | 530 | 29,000 |
1985/03/27 | 528 | 528 | 528 | 528 | 103,000 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 578 | 580 | 578 | 580 | 12,000 |
1985/03/25 | 580 | 580 | 578 | 580 | 7,000 |
1985/03/23 | 579 | 579 | 578 | 578 | 3,000 |
1985/03/22 | 580 | 581 | 580 | 581 | 2,000 |
1985/03/19 | 570 | 570 | 569 | 569 | 6,000 |
1985/03/18 | 590 | 590 | 570 | 570 | 2,000 |
1985/03/16 | 580 | 588 | 580 | 588 | 4,000 |
1985/03/15 | 589 | 589 | 580 | 580 | 17,000 |
1985/03/14 | 583 | 590 | 583 | 588 | 11,000 |
1985/03/13 | 550 | 550 | 545 | 545 | 25,000 |
1985/03/12 | 595 | 597 | 570 | 570 | 56,000 |
1985/03/11 | 570 | 590 | 570 | 590 | 7,000 |
1985/03/08 | 587 | 587 | 570 | 570 | 2,000 |
1985/03/07 | 600 | 600 | 590 | 590 | 10,000 |
1985/03/05 | 558 | 558 | 558 | 558 | 7,000 |
1985/03/04 | 547 | 547 | 547 | 547 | 1,000 |
1985/03/02 | 543 | 543 | 543 | 543 | 11,000 |
1985/02/27 | 599 | 599 | 598 | 598 | 8,000 |
1985/02/26 | 600 | 600 | 600 | 600 | 2,000 |
1985/02/25 | 600 | 600 | 600 | 600 | 8,000 |
1985/02/23 | 605 | 605 | 603 | 603 | 6,000 |
1985/02/22 | 613 | 613 | 613 | 613 | 1,000 |
1985/02/21 | 615 | 615 | 615 | 615 | 14,000 |
1985/02/20 | 618 | 618 | 613 | 615 | 8,000 |
1985/02/19 | 615 | 618 | 613 | 613 | 10,000 |
1985/02/18 | 612 | 615 | 612 | 615 | 8,000 |
1985/02/16 | 609 | 612 | 609 | 612 | 18,000 |
1985/02/15 | 591 | 610 | 591 | 610 | 13,000 |
1985/02/14 | 585 | 586 | 585 | 586 | 9,000 |
1985/02/13 | 586 | 586 | 586 | 586 | 12,000 |
1985/02/12 | 585 | 586 | 585 | 586 | 14,000 |
1985/02/08 | 580 | 585 | 580 | 585 | 60,000 |
1985/02/07 | 580 | 584 | 570 | 580 | 259,000 |
1985/02/06 | 580 | 580 | 580 | 580 | 101,000 |
1985/02/04 | 578 | 578 | 578 | 578 | 5,000 |
1985/02/02 | 580 | 580 | 580 | 580 | 7,000 |
1985/01/30 | 580 | 580 | 580 | 580 | 11,000 |
1985/01/29 | 580 | 580 | 580 | 580 | 34,000 |
1985/01/28 | 580 | 580 | 580 | 580 | 16,000 |
1985/01/26 | 580 | 580 | 580 | 580 | 16,000 |
1985/01/25 | 580 | 580 | 580 | 580 | 5,000 |
1985/01/24 | 580 | 580 | 580 | 580 | 13,000 |
1985/01/23 | 570 | 570 | 570 | 570 | 3,000 |
1985/01/19 | 570 | 570 | 570 | 570 | 4,000 |
1985/01/18 | 580 | 580 | 580 | 580 | 6,000 |
1985/01/16 | 580 | 580 | 580 | 580 | 1,000 |
1985/01/14 | 580 | 580 | 575 | 575 | 12,000 |
1985/01/10 | 569 | 570 | 569 | 570 | 5,000 |
1985/01/09 | 570 | 570 | 570 | 570 | 4,000 |
1985/01/08 | 575 | 575 | 575 | 575 | 4,000 |
1985/01/05 | 580 | 580 | 580 | 580 | 7,000 |