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 |
---|---|---|---|---|---|
1986/12/27 | 952 | 960 | 930 | 930 | 19,000 |
1986/12/26 | 973 | 973 | 950 | 950 | 34,000 |
1986/12/25 | 979 | 980 | 960 | 974 | 583,000 |
1986/12/24 | 935 | 970 | 930 | 969 | 255,000 |
1986/12/23 | 935 | 937 | 913 | 935 | 77,000 |
1986/12/22 | 930 | 950 | 910 | 910 | 197,000 |
1986/12/19 | 908 | 930 | 908 | 925 | 267,000 |
1986/12/18 | 895 | 908 | 895 | 908 | 50,000 |
1986/12/17 | 908 | 908 | 900 | 908 | 44,000 |
1986/12/16 | 908 | 908 | 900 | 908 | 69,000 |
1986/12/15 | 910 | 910 | 900 | 908 | 59,000 |
1986/12/12 | 900 | 915 | 900 | 915 | 25,000 |
1986/12/11 | 920 | 927 | 910 | 910 | 44,000 |
1986/12/10 | 923 | 935 | 915 | 915 | 247,000 |
1986/12/09 | 912 | 924 | 900 | 924 | 276,000 |
1986/12/08 | 930 | 930 | 911 | 912 | 31,000 |
1986/12/06 | 929 | 930 | 910 | 920 | 56,000 |
1986/12/05 | 924 | 935 | 890 | 935 | 347,000 |
1986/12/04 | 915 | 939 | 913 | 924 | 1,062,000 |
1986/12/03 | 886 | 905 | 880 | 905 | 391,000 |
1986/12/02 | 880 | 886 | 870 | 884 | 96,000 |
1986/12/01 | 899 | 899 | 877 | 878 | 90,000 |
1986/11/29 | 886 | 889 | 869 | 889 | 100,000 |
1986/11/28 | 900 | 900 | 888 | 890 | 353,000 |
1986/11/27 | 859 | 908 | 857 | 908 | 1,078,000 |
1986/11/26 | 860 | 860 | 846 | 855 | 186,000 |
1986/11/25 | 852 | 860 | 850 | 860 | 33,000 |
1986/11/22 | 845 | 858 | 845 | 858 | 33,000 |
1986/11/21 | 868 | 868 | 841 | 860 | 180,000 |
1986/11/20 | 877 | 877 | 859 | 870 | 192,000 |
1986/11/19 | 845 | 883 | 830 | 874 | 631,000 |
1986/11/18 | 810 | 838 | 809 | 838 | 258,000 |
1986/11/17 | 815 | 818 | 796 | 815 | 96,000 |
1986/11/14 | 799 | 799 | 786 | 795 | 76,000 |
1986/11/13 | 770 | 800 | 770 | 799 | 62,000 |
1986/11/12 | 775 | 780 | 770 | 780 | 16,000 |
1986/11/11 | 785 | 785 | 775 | 775 | 6,000 |
1986/11/10 | 780 | 780 | 780 | 780 | 4,000 |
1986/11/07 | 760 | 770 | 760 | 770 | 11,000 |
1986/11/06 | 790 | 790 | 770 | 770 | 14,000 |
1986/11/05 | 756 | 790 | 756 | 790 | 16,000 |
1986/11/04 | 745 | 753 | 745 | 753 | 18,000 |
1986/11/01 | 745 | 754 | 740 | 740 | 59,000 |
1986/10/31 | 775 | 775 | 755 | 765 | 77,000 |
1986/10/30 | 795 | 795 | 777 | 777 | 95,000 |
1986/10/29 | 799 | 800 | 790 | 794 | 120,000 |
1986/10/28 | 798 | 800 | 796 | 799 | 236,000 |
1986/10/27 | 796 | 800 | 796 | 797 | 55,000 |
1986/10/25 | 800 | 815 | 800 | 815 | 210,000 |
1986/10/24 | 826 | 828 | 800 | 815 | 348,000 |
1986/10/23 | 800 | 820 | 800 | 820 | 146,000 |
1986/10/22 | 800 | 810 | 795 | 810 | 135,000 |
1986/10/21 | 800 | 800 | 790 | 800 | 52,000 |
1986/10/20 | 795 | 810 | 793 | 810 | 57,000 |
1986/10/17 | 815 | 815 | 791 | 791 | 68,000 |
1986/10/16 | 816 | 816 | 810 | 815 | 30,000 |
1986/10/15 | 830 | 848 | 810 | 811 | 166,000 |
1986/10/14 | 819 | 834 | 811 | 834 | 178,000 |
1986/10/13 | 820 | 820 | 806 | 810 | 197,000 |
1986/10/09 | 811 | 819 | 810 | 810 | 52,000 |
1986/10/08 | 820 | 825 | 810 | 810 | 86,000 |
1986/10/07 | 796 | 850 | 796 | 820 | 492,000 |
1986/10/06 | 800 | 800 | 790 | 790 | 45,000 |
1986/10/04 | 790 | 790 | 783 | 790 | 125,000 |
1986/10/03 | 784 | 790 | 780 | 790 | 220,000 |
1986/10/02 | 793 | 795 | 775 | 785 | 352,000 |
1986/10/01 | 810 | 810 | 800 | 800 | 208,000 |
1986/09/30 | 810 | 824 | 807 | 824 | 171,000 |
1986/09/29 | 822 | 825 | 810 | 812 | 161,000 |
1986/09/27 | 811 | 830 | 810 | 825 | 113,000 |
1986/09/26 | 805 | 815 | 801 | 810 | 81,000 |
1986/09/25 | 800 | 820 | 800 | 809 | 175,000 |
1986/09/24 | 809 | 820 | 805 | 809 | 301,000 |
1986/09/22 | 799 | 810 | 790 | 805 | 63,000 |
1986/09/19 | 803 | 805 | 790 | 804 | 211,000 |
1986/09/18 | 781 | 815 | 781 | 805 | 206,000 |
1986/09/17 | 760 | 790 | 760 | 790 | 49,000 |
1986/09/16 | 795 | 795 | 770 | 770 | 37,000 |
1986/09/12 | 788 | 799 | 788 | 795 | 44,000 |
1986/09/11 | 799 | 830 | 795 | 809 | 261,000 |
1986/09/10 | 760 | 805 | 760 | 800 | 182,000 |
1986/09/09 | 760 | 768 | 750 | 753 | 61,000 |
1986/09/08 | 758 | 780 | 758 | 769 | 263,000 |
1986/09/06 | 759 | 765 | 757 | 760 | 131,000 |
1986/09/05 | 769 | 769 | 760 | 760 | 202,000 |
1986/09/04 | 773 | 775 | 762 | 770 | 228,000 |
1986/09/03 | 775 | 775 | 768 | 773 | 111,000 |
1986/09/02 | 760 | 780 | 760 | 769 | 65,000 |
1986/09/01 | 775 | 780 | 760 | 760 | 94,000 |
1986/08/30 | 745 | 770 | 745 | 765 | 67,000 |
1986/08/29 | 740 | 740 | 740 | 740 | 47,000 |
1986/08/28 | 740 | 740 | 739 | 740 | 25,000 |
1986/08/27 | 769 | 769 | 740 | 740 | 65,000 |
1986/08/26 | 790 | 790 | 770 | 780 | 59,000 |
1986/08/25 | 775 | 775 | 770 | 770 | 59,000 |
1986/08/23 | 730 | 730 | 725 | 725 | 7,000 |
1986/08/22 | 725 | 731 | 725 | 730 | 30,000 |
1986/08/21 | 739 | 739 | 720 | 720 | 34,000 |
1986/08/20 | 764 | 769 | 745 | 745 | 15,000 |
1986/08/19 | 769 | 770 | 761 | 761 | 33,000 |
1986/08/18 | 769 | 770 | 765 | 765 | 18,000 |
1986/08/15 | 770 | 770 | 765 | 770 | 44,000 |
1986/08/14 | 750 | 770 | 750 | 770 | 34,000 |
1986/08/13 | 740 | 750 | 740 | 750 | 64,000 |
1986/08/12 | 720 | 720 | 720 | 720 | 13,000 |
1986/08/11 | 720 | 721 | 720 | 721 | 16,000 |
1986/08/08 | 715 | 720 | 715 | 720 | 13,000 |
1986/08/07 | 710 | 711 | 710 | 711 | 31,000 |
1986/08/06 | 739 | 739 | 710 | 710 | 34,000 |
1986/08/05 | 726 | 740 | 725 | 740 | 106,000 |
1986/08/04 | 725 | 726 | 725 | 726 | 9,000 |
1986/08/02 | 739 | 739 | 720 | 720 | 48,000 |
1986/08/01 | 730 | 745 | 730 | 740 | 56,000 |
1986/07/31 | 750 | 750 | 740 | 740 | 58,000 |
1986/07/30 | 754 | 755 | 753 | 753 | 35,000 |
1986/07/29 | 750 | 760 | 750 | 757 | 79,000 |
1986/07/28 | 745 | 760 | 745 | 750 | 25,000 |
1986/07/26 | 755 | 755 | 746 | 755 | 45,000 |
1986/07/25 | 775 | 780 | 755 | 755 | 57,000 |
1986/07/24 | 786 | 790 | 775 | 775 | 63,000 |
1986/07/23 | 783 | 790 | 783 | 785 | 166,000 |
1986/07/22 | 780 | 790 | 780 | 783 | 69,000 |
1986/07/21 | 790 | 793 | 785 | 790 | 128,000 |
1986/07/19 | 790 | 805 | 790 | 799 | 161,000 |
1986/07/18 | 770 | 809 | 770 | 805 | 133,000 |
1986/07/17 | 780 | 784 | 779 | 780 | 106,000 |
1986/07/16 | 789 | 790 | 785 | 789 | 252,000 |
1986/07/15 | 769 | 799 | 762 | 797 | 132,000 |
1986/07/14 | 770 | 780 | 752 | 765 | 141,000 |
1986/07/11 | 778 | 799 | 778 | 798 | 95,000 |
1986/07/10 | 800 | 808 | 773 | 808 | 120,000 |
1986/07/09 | 834 | 839 | 815 | 828 | 42,000 |
1986/07/08 | 819 | 835 | 819 | 835 | 68,000 |
1986/07/07 | 830 | 847 | 829 | 839 | 180,000 |
1986/07/05 | 815 | 825 | 815 | 820 | 38,000 |
1986/07/04 | 849 | 850 | 805 | 805 | 143,000 |
1986/07/03 | 849 | 855 | 848 | 853 | 188,000 |
1986/07/02 | 859 | 859 | 848 | 849 | 416,000 |
1986/07/01 | 825 | 860 | 824 | 859 | 947,000 |
1986/06/30 | 809 | 828 | 809 | 828 | 160,000 |
1986/06/28 | 809 | 819 | 809 | 819 | 122,000 |
1986/06/27 | 831 | 834 | 809 | 819 | 995,000 |
1986/06/26 | 800 | 831 | 800 | 825 | 688,000 |
1986/06/25 | 760 | 800 | 760 | 800 | 270,000 |
1986/06/24 | 770 | 780 | 770 | 770 | 167,000 |
1986/06/23 | 806 | 806 | 788 | 790 | 156,000 |
1986/06/21 | 821 | 821 | 806 | 810 | 80,000 |
1986/06/20 | 806 | 826 | 801 | 823 | 812,000 |
1986/06/19 | 808 | 826 | 800 | 800 | 1,245,000 |
1986/06/18 | 762 | 798 | 750 | 798 | 1,057,000 |
1986/06/17 | 772 | 775 | 760 | 769 | 990,000 |
1986/06/16 | 741 | 789 | 741 | 782 | 1,860,999 |
1986/06/13 | 698 | 731 | 690 | 728 | 650,000 |
1986/06/12 | 671 | 699 | 671 | 699 | 103,000 |
1986/06/11 | 664 | 673 | 664 | 673 | 68,000 |
1986/06/10 | 687 | 687 | 670 | 674 | 198,000 |
1986/06/09 | 690 | 705 | 690 | 690 | 124,000 |
1986/06/07 | 688 | 695 | 688 | 688 | 105,000 |
1986/06/06 | 683 | 690 | 683 | 690 | 152,000 |
1986/06/05 | 680 | 700 | 680 | 699 | 217,000 |
1986/06/04 | 700 | 701 | 687 | 690 | 180,000 |
1986/06/03 | 699 | 712 | 699 | 705 | 388,000 |
1986/06/02 | 699 | 700 | 687 | 699 | 172,000 |
1986/05/31 | 697 | 697 | 680 | 694 | 91,000 |
1986/05/30 | 670 | 699 | 666 | 697 | 618,000 |
1986/05/29 | 655 | 672 | 655 | 670 | 120,000 |
1986/05/28 | 654 | 659 | 650 | 652 | 66,000 |
1986/05/27 | 655 | 663 | 655 | 657 | 66,000 |
1986/05/26 | 675 | 675 | 650 | 665 | 48,000 |
1986/05/24 | 665 | 673 | 665 | 673 | 71,000 |
1986/05/23 | 650 | 670 | 650 | 665 | 75,000 |
1986/05/22 | 660 | 675 | 645 | 645 | 100,000 |
1986/05/21 | 632 | 637 | 632 | 636 | 39,000 |
1986/05/20 | 635 | 637 | 630 | 637 | 20,000 |
1986/05/19 | 640 | 640 | 630 | 637 | 29,000 |
1986/05/17 | 638 | 640 | 635 | 640 | 13,000 |
1986/05/16 | 634 | 640 | 630 | 640 | 118,000 |
1986/05/15 | 635 | 640 | 625 | 635 | 73,000 |
1986/05/14 | 630 | 640 | 630 | 640 | 97,000 |
1986/05/13 | 630 | 645 | 630 | 640 | 171,000 |
1986/05/12 | 663 | 670 | 652 | 668 | 178,000 |
1986/05/09 | 676 | 680 | 668 | 668 | 198,000 |
1986/05/08 | 675 | 680 | 675 | 680 | 145,000 |
1986/05/07 | 685 | 695 | 685 | 685 | 285,000 |
1986/05/06 | 680 | 693 | 680 | 684 | 316,000 |
1986/05/02 | 678 | 680 | 667 | 680 | 447,000 |
1986/05/01 | 638 | 674 | 635 | 670 | 459,000 |
1986/04/30 | 629 | 635 | 629 | 634 | 140,000 |
1986/04/28 | 631 | 631 | 625 | 625 | 56,000 |
1986/04/26 | 630 | 630 | 619 | 621 | 209,000 |
1986/04/25 | 619 | 638 | 619 | 631 | 154,000 |
1986/04/24 | 613 | 619 | 613 | 614 | 120,000 |
1986/04/23 | 620 | 625 | 610 | 615 | 84,000 |
1986/04/22 | 628 | 630 | 620 | 628 | 148,000 |
1986/04/21 | 628 | 630 | 626 | 630 | 154,000 |
1986/04/19 | 637 | 640 | 630 | 630 | 106,000 |
1986/04/18 | 633 | 642 | 628 | 639 | 358,000 |
1986/04/17 | 630 | 635 | 627 | 630 | 471,000 |
1986/04/16 | 635 | 636 | 626 | 630 | 405,000 |
1986/04/15 | 645 | 646 | 632 | 635 | 494,000 |
1986/04/14 | 647 | 656 | 636 | 656 | 921,000 |
1986/04/11 | 600 | 627 | 600 | 626 | 1,101,000 |
1986/04/10 | 600 | 610 | 600 | 610 | 176,000 |
1986/04/09 | 600 | 609 | 600 | 600 | 279,000 |
1986/04/08 | 620 | 623 | 610 | 611 | 286,000 |
1986/04/07 | 600 | 629 | 595 | 629 | 376,000 |
1986/04/05 | 595 | 595 | 585 | 595 | 213,000 |
1986/04/04 | 600 | 604 | 595 | 604 | 404,000 |
1986/04/03 | 602 | 604 | 595 | 595 | 302,000 |
1986/04/02 | 600 | 602 | 590 | 592 | 133,000 |
1986/04/01 | 585 | 610 | 580 | 610 | 140,000 |
1986/03/31 | 584 | 585 | 565 | 580 | 55,000 |
1986/03/29 | 580 | 585 | 580 | 585 | 36,000 |
1986/03/28 | 575 | 583 | 575 | 575 | 74,000 |
1986/03/27 | 565 | 585 | 565 | 585 | 103,000 |
1986/03/26 | 565 | 575 | 562 | 575 | 116,000 |
1986/03/25 | 550 | 560 | 548 | 560 | 110,000 |
1986/03/24 | 565 | 570 | 550 | 550 | 45,000 |
1986/03/22 | 570 | 570 | 563 | 570 | 16,000 |
1986/03/20 | 571 | 572 | 565 | 568 | 69,000 |
1986/03/19 | 580 | 581 | 571 | 571 | 80,000 |
1986/03/18 | 576 | 592 | 576 | 592 | 153,000 |
1986/03/17 | 570 | 581 | 570 | 575 | 23,000 |
1986/03/15 | 575 | 575 | 565 | 565 | 34,000 |
1986/03/14 | 572 | 572 | 565 | 570 | 74,000 |
1986/03/13 | 580 | 583 | 565 | 570 | 121,000 |
1986/03/12 | 581 | 585 | 573 | 585 | 85,000 |
1986/03/11 | 580 | 585 | 580 | 584 | 48,000 |
1986/03/10 | 570 | 571 | 565 | 571 | 11,000 |
1986/03/07 | 585 | 585 | 580 | 580 | 34,000 |
1986/03/06 | 571 | 572 | 571 | 572 | 40,000 |
1986/03/05 | 590 | 591 | 571 | 571 | 49,000 |
1986/03/04 | 594 | 594 | 580 | 590 | 168,000 |
1986/03/03 | 581 | 595 | 581 | 595 | 142,000 |
1986/03/01 | 575 | 590 | 575 | 580 | 129,000 |
1986/02/28 | 575 | 580 | 574 | 579 | 167,000 |
1986/02/27 | 580 | 590 | 576 | 578 | 669,000 |
1986/02/26 | 592 | 600 | 580 | 581 | 1,124,000 |
1986/02/25 | 575 | 610 | 565 | 602 | 550,000 |
1986/02/24 | 557 | 580 | 555 | 580 | 115,000 |
1986/02/22 | 554 | 557 | 553 | 555 | 43,000 |
1986/02/21 | 561 | 561 | 553 | 553 | 35,000 |
1986/02/20 | 550 | 565 | 550 | 558 | 93,000 |
1986/02/19 | 560 | 560 | 550 | 550 | 392,000 |
1986/02/18 | 560 | 574 | 559 | 562 | 153,000 |
1986/02/17 | 550 | 557 | 550 | 557 | 181,000 |
1986/02/15 | 541 | 548 | 541 | 548 | 11,000 |
1986/02/14 | 540 | 540 | 530 | 540 | 46,000 |
1986/02/13 | 539 | 540 | 532 | 540 | 24,000 |
1986/02/12 | 539 | 539 | 532 | 532 | 11,000 |
1986/02/10 | 540 | 540 | 533 | 533 | 13,000 |
1986/02/07 | 541 | 545 | 540 | 540 | 11,000 |
1986/02/06 | 540 | 543 | 540 | 543 | 14,000 |
1986/02/05 | 549 | 549 | 542 | 542 | 11,000 |
1986/02/04 | 543 | 550 | 540 | 540 | 9,000 |
1986/02/03 | 540 | 543 | 540 | 543 | 7,000 |
1986/02/01 | 531 | 540 | 531 | 540 | 15,000 |
1986/01/31 | 521 | 530 | 521 | 530 | 10,000 |
1986/01/30 | 520 | 520 | 520 | 520 | 7,000 |
1986/01/29 | 520 | 520 | 515 | 515 | 3,000 |
1986/01/28 | 520 | 521 | 520 | 520 | 21,000 |
1986/01/27 | 520 | 520 | 520 | 520 | 19,000 |
1986/01/25 | 521 | 528 | 521 | 528 | 4,000 |
1986/01/24 | 535 | 535 | 521 | 521 | 7,000 |
1986/01/23 | 540 | 540 | 535 | 535 | 12,000 |
1986/01/22 | 527 | 541 | 526 | 541 | 15,000 |
1986/01/20 | 526 | 530 | 526 | 530 | 7,000 |
1986/01/18 | 527 | 527 | 526 | 526 | 3,000 |
1986/01/17 | 521 | 526 | 521 | 526 | 9,000 |
1986/01/16 | 520 | 521 | 520 | 520 | 10,000 |
1986/01/14 | 516 | 516 | 516 | 516 | 2,000 |
1986/01/13 | 513 | 515 | 513 | 515 | 9,000 |
1986/01/10 | 510 | 512 | 510 | 512 | 25,000 |
1986/01/09 | 510 | 510 | 510 | 510 | 37,000 |
1986/01/08 | 519 | 520 | 519 | 520 | 13,000 |
1986/01/07 | 550 | 550 | 541 | 541 | 8,000 |
1986/01/06 | 556 | 556 | 554 | 554 | 44,000 |