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 |
|---|---|---|---|---|---|
| 1987/12/28 | 980 | 980 | 960 | 960 | 17,000 |
| 1987/12/26 | 975 | 978 | 970 | 970 | 81,000 |
| 1987/12/25 | 975 | 977 | 975 | 977 | 12,000 |
| 1987/12/24 | 980 | 980 | 970 | 975 | 37,000 |
| 1987/12/23 | 1,000 | 1,010 | 985 | 1,000 | 89,000 |
| 1987/12/22 | 980 | 990 | 980 | 980 | 71,000 |
| 1987/12/21 | 1,000 | 1,000 | 990 | 990 | 23,000 |
| 1987/12/18 | 994 | 1,000 | 980 | 980 | 109,000 |
| 1987/12/17 | 980 | 1,000 | 980 | 994 | 293,000 |
| 1987/12/16 | 976 | 990 | 976 | 990 | 39,000 |
| 1987/12/15 | 975 | 980 | 970 | 970 | 119,000 |
| 1987/12/14 | 980 | 980 | 970 | 970 | 74,000 |
| 1987/12/11 | 960 | 980 | 960 | 980 | 47,000 |
| 1987/12/10 | 980 | 985 | 960 | 980 | 90,000 |
| 1987/12/09 | 970 | 970 | 970 | 970 | 13,000 |
| 1987/12/08 | 965 | 970 | 955 | 970 | 56,000 |
| 1987/12/07 | 975 | 975 | 975 | 975 | 7,000 |
| 1987/12/05 | 984 | 985 | 984 | 985 | 17,000 |
| 1987/12/04 | 950 | 960 | 950 | 960 | 52,000 |
| 1987/12/03 | 1,010 | 1,010 | 954 | 954 | 149,000 |
| 1987/12/02 | 980 | 1,010 | 977 | 995 | 147,000 |
| 1987/12/01 | 955 | 990 | 955 | 985 | 93,000 |
| 1987/11/30 | 995 | 995 | 964 | 985 | 67,000 |
| 1987/11/28 | 995 | 1,000 | 980 | 1,000 | 51,000 |
| 1987/11/27 | 940 | 1,000 | 940 | 995 | 85,000 |
| 1987/11/26 | 950 | 956 | 930 | 930 | 70,000 |
| 1987/11/25 | 935 | 949 | 935 | 949 | 8,000 |
| 1987/11/24 | 940 | 940 | 940 | 940 | 55,000 |
| 1987/11/20 | 936 | 950 | 936 | 950 | 67,000 |
| 1987/11/19 | 940 | 940 | 934 | 935 | 32,000 |
| 1987/11/18 | 935 | 945 | 935 | 937 | 27,000 |
| 1987/11/17 | 935 | 937 | 935 | 935 | 69,000 |
| 1987/11/16 | 935 | 935 | 935 | 935 | 24,000 |
| 1987/11/13 | 932 | 940 | 926 | 940 | 42,000 |
| 1987/11/12 | 930 | 930 | 930 | 930 | 25,000 |
| 1987/11/11 | 905 | 905 | 880 | 900 | 145,000 |
| 1987/11/10 | 920 | 921 | 915 | 915 | 138,000 |
| 1987/11/09 | 936 | 940 | 920 | 920 | 19,000 |
| 1987/11/07 | 905 | 916 | 905 | 916 | 31,000 |
| 1987/11/06 | 911 | 915 | 906 | 907 | 117,000 |
| 1987/11/05 | 910 | 915 | 900 | 911 | 123,000 |
| 1987/11/04 | 935 | 940 | 920 | 920 | 244,000 |
| 1987/11/02 | 940 | 948 | 935 | 945 | 29,000 |
| 1987/10/31 | 907 | 919 | 905 | 910 | 158,000 |
| 1987/10/30 | 903 | 913 | 903 | 903 | 109,000 |
| 1987/10/29 | 920 | 925 | 900 | 901 | 207,000 |
| 1987/10/28 | 931 | 950 | 930 | 930 | 68,000 |
| 1987/10/27 | 900 | 926 | 900 | 925 | 82,000 |
| 1987/10/26 | 986 | 986 | 900 | 900 | 66,000 |
| 1987/10/24 | 940 | 961 | 940 | 961 | 80,000 |
| 1987/10/23 | 970 | 980 | 950 | 950 | 289,000 |
| 1987/10/22 | 1,000 | 1,010 | 990 | 990 | 318,000 |
| 1987/10/21 | 870 | 870 | 870 | 870 | 90,000 |
| 1987/10/20 | 940 | 940 | 884 | 884 | 367,000 |
| 1987/10/19 | 1,070 | 1,070 | 1,050 | 1,050 | 138,000 |
| 1987/10/16 | 1,130 | 1,150 | 1,120 | 1,130 | 79,000 |
| 1987/10/15 | 1,140 | 1,150 | 1,120 | 1,150 | 113,000 |
| 1987/10/14 | 1,100 | 1,140 | 1,100 | 1,130 | 68,000 |
| 1987/10/13 | 1,110 | 1,130 | 1,090 | 1,090 | 34,000 |
| 1987/10/12 | 1,120 | 1,120 | 1,110 | 1,120 | 16,000 |
| 1987/10/09 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1987/10/08 | 1,140 | 1,140 | 1,100 | 1,100 | 50,000 |
| 1987/10/07 | 1,120 | 1,170 | 1,080 | 1,140 | 54,000 |
| 1987/10/06 | 1,160 | 1,160 | 1,100 | 1,100 | 71,000 |
| 1987/10/05 | 1,150 | 1,170 | 1,150 | 1,160 | 88,000 |
| 1987/10/03 | 1,150 | 1,170 | 1,150 | 1,170 | 29,000 |
| 1987/10/02 | 1,120 | 1,170 | 1,110 | 1,170 | 116,000 |
| 1987/10/01 | 1,090 | 1,120 | 1,080 | 1,120 | 55,000 |
| 1987/09/30 | 1,080 | 1,110 | 1,070 | 1,080 | 45,000 |
| 1987/09/29 | 1,070 | 1,080 | 1,070 | 1,080 | 26,000 |
| 1987/09/28 | 1,060 | 1,080 | 1,060 | 1,060 | 68,000 |
| 1987/09/26 | 1,070 | 1,070 | 1,060 | 1,060 | 15,000 |
| 1987/09/25 | 1,060 | 1,070 | 1,060 | 1,070 | 15,000 |
| 1987/09/24 | 1,060 | 1,080 | 1,060 | 1,060 | 19,000 |
| 1987/09/22 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 |
| 1987/09/21 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1987/09/18 | 1,100 | 1,100 | 1,050 | 1,070 | 39,000 |
| 1987/09/17 | 1,090 | 1,120 | 1,090 | 1,100 | 37,000 |
| 1987/09/16 | 1,140 | 1,140 | 1,110 | 1,110 | 26,000 |
| 1987/09/14 | 1,130 | 1,130 | 1,120 | 1,120 | 34,000 |
| 1987/09/11 | 1,110 | 1,120 | 1,110 | 1,110 | 61,000 |
| 1987/09/10 | 1,130 | 1,130 | 1,110 | 1,110 | 27,000 |
| 1987/09/09 | 1,130 | 1,150 | 1,120 | 1,130 | 69,000 |
| 1987/09/08 | 1,100 | 1,150 | 1,100 | 1,150 | 63,000 |
| 1987/09/07 | 1,120 | 1,140 | 1,120 | 1,120 | 9,000 |
| 1987/09/05 | 1,150 | 1,150 | 1,110 | 1,140 | 140,000 |
| 1987/09/04 | 1,140 | 1,150 | 1,110 | 1,110 | 102,000 |
| 1987/09/03 | 1,170 | 1,180 | 1,130 | 1,140 | 112,000 |
| 1987/09/02 | 1,180 | 1,190 | 1,160 | 1,180 | 163,000 |
| 1987/09/01 | 1,190 | 1,190 | 1,170 | 1,180 | 149,000 |
| 1987/08/31 | 1,190 | 1,200 | 1,170 | 1,190 | 258,000 |
| 1987/08/29 | 1,160 | 1,190 | 1,160 | 1,190 | 267,000 |
| 1987/08/28 | 1,140 | 1,190 | 1,120 | 1,150 | 532,000 |
| 1987/08/27 | 1,100 | 1,140 | 1,080 | 1,140 | 254,000 |
| 1987/08/26 | 1,090 | 1,100 | 1,050 | 1,080 | 51,000 |
| 1987/08/25 | 1,080 | 1,100 | 1,080 | 1,100 | 31,000 |
| 1987/08/24 | 1,130 | 1,130 | 1,100 | 1,100 | 52,000 |
| 1987/08/22 | 1,120 | 1,130 | 1,110 | 1,110 | 99,000 |
| 1987/08/21 | 1,130 | 1,130 | 1,080 | 1,120 | 79,000 |
| 1987/08/20 | 1,120 | 1,120 | 1,110 | 1,110 | 139,000 |
| 1987/08/19 | 1,110 | 1,110 | 1,100 | 1,100 | 15,000 |
| 1987/08/18 | 1,120 | 1,140 | 1,100 | 1,140 | 54,000 |
| 1987/08/17 | 1,150 | 1,150 | 1,120 | 1,140 | 99,000 |
| 1987/08/14 | 1,140 | 1,150 | 1,100 | 1,150 | 314,000 |
| 1987/08/13 | 1,160 | 1,160 | 1,120 | 1,120 | 204,000 |
| 1987/08/12 | 1,170 | 1,170 | 1,150 | 1,160 | 434,000 |
| 1987/08/11 | 1,150 | 1,150 | 1,120 | 1,150 | 479,000 |
| 1987/08/10 | 1,120 | 1,130 | 1,090 | 1,130 | 242,000 |
| 1987/08/07 | 1,110 | 1,120 | 1,090 | 1,090 | 378,000 |
| 1987/08/06 | 1,080 | 1,090 | 1,060 | 1,070 | 76,000 |
| 1987/08/05 | 1,050 | 1,060 | 1,050 | 1,060 | 33,000 |
| 1987/08/04 | 1,100 | 1,100 | 1,060 | 1,060 | 161,000 |
| 1987/08/03 | 1,110 | 1,130 | 1,080 | 1,100 | 399,000 |
| 1987/08/01 | 1,020 | 1,090 | 1,020 | 1,090 | 218,000 |
| 1987/07/31 | 1,000 | 1,030 | 1,000 | 1,000 | 66,000 |
| 1987/07/30 | 1,040 | 1,040 | 990 | 990 | 93,000 |
| 1987/07/29 | 999 | 1,020 | 990 | 1,020 | 88,000 |
| 1987/07/28 | 1,000 | 1,000 | 995 | 1,000 | 94,000 |
| 1987/07/27 | 991 | 992 | 991 | 992 | 13,000 |
| 1987/07/25 | 990 | 1,000 | 990 | 1,000 | 9,000 |
| 1987/07/24 | 990 | 1,020 | 990 | 1,020 | 80,000 |
| 1987/07/23 | 990 | 990 | 990 | 990 | 46,000 |
| 1987/07/22 | 990 | 1,000 | 980 | 980 | 48,000 |
| 1987/07/21 | 1,000 | 1,000 | 980 | 980 | 67,000 |
| 1987/07/20 | 1,020 | 1,040 | 998 | 1,000 | 25,000 |
| 1987/07/17 | 1,040 | 1,040 | 1,020 | 1,020 | 61,000 |
| 1987/07/16 | 1,060 | 1,060 | 1,030 | 1,040 | 181,000 |
| 1987/07/15 | 984 | 1,040 | 979 | 1,040 | 101,000 |
| 1987/07/14 | 980 | 990 | 979 | 980 | 33,000 |
| 1987/07/13 | 980 | 990 | 980 | 984 | 20,000 |
| 1987/07/10 | 954 | 970 | 954 | 970 | 30,000 |
| 1987/07/09 | 953 | 955 | 953 | 953 | 22,000 |
| 1987/07/08 | 952 | 970 | 952 | 952 | 53,000 |
| 1987/07/07 | 952 | 970 | 950 | 950 | 61,000 |
| 1987/07/06 | 985 | 985 | 950 | 950 | 79,000 |
| 1987/07/04 | 996 | 996 | 990 | 990 | 16,000 |
| 1987/07/03 | 999 | 1,010 | 995 | 1,000 | 123,000 |
| 1987/07/02 | 1,000 | 1,000 | 1,000 | 1,000 | 33,000 |
| 1987/07/01 | 985 | 990 | 969 | 990 | 87,000 |
| 1987/06/30 | 985 | 985 | 961 | 985 | 130,000 |
| 1987/06/29 | 980 | 990 | 980 | 985 | 96,000 |
| 1987/06/27 | 991 | 999 | 985 | 985 | 145,000 |
| 1987/06/26 | 1,020 | 1,020 | 995 | 995 | 123,000 |
| 1987/06/25 | 1,020 | 1,030 | 1,000 | 1,030 | 212,000 |
| 1987/06/24 | 990 | 1,020 | 990 | 1,010 | 62,000 |
| 1987/06/23 | 986 | 1,060 | 986 | 1,010 | 108,000 |
| 1987/06/22 | 1,010 | 1,020 | 980 | 985 | 70,000 |
| 1987/06/19 | 1,050 | 1,090 | 1,030 | 1,030 | 77,000 |
| 1987/06/18 | 1,070 | 1,090 | 1,010 | 1,090 | 199,000 |
| 1987/06/17 | 1,070 | 1,090 | 1,070 | 1,070 | 140,000 |
| 1987/06/16 | 1,070 | 1,100 | 1,060 | 1,080 | 96,000 |
| 1987/06/15 | 1,100 | 1,120 | 1,050 | 1,050 | 155,000 |
| 1987/06/12 | 1,150 | 1,150 | 1,090 | 1,130 | 434,000 |
| 1987/06/11 | 1,110 | 1,170 | 1,100 | 1,150 | 1,158,000 |
| 1987/06/10 | 1,100 | 1,120 | 1,060 | 1,100 | 518,000 |
| 1987/06/09 | 1,070 | 1,120 | 1,070 | 1,080 | 476,000 |
| 1987/06/08 | 1,060 | 1,080 | 1,060 | 1,070 | 257,000 |
| 1987/06/06 | 1,080 | 1,100 | 1,070 | 1,070 | 261,000 |
| 1987/06/05 | 1,140 | 1,150 | 1,050 | 1,070 | 1,638,000 |
| 1987/06/04 | 1,000 | 1,100 | 1,000 | 1,100 | 3,431,999 |
| 1987/06/03 | 991 | 996 | 980 | 996 | 518,000 |
| 1987/06/02 | 957 | 1,000 | 955 | 971 | 724,000 |
| 1987/06/01 | 953 | 960 | 950 | 956 | 112,000 |
| 1987/05/30 | 950 | 950 | 935 | 950 | 67,000 |
| 1987/05/29 | 968 | 969 | 932 | 932 | 120,000 |
| 1987/05/28 | 960 | 984 | 955 | 958 | 728,000 |
| 1987/05/27 | 930 | 960 | 930 | 930 | 312,000 |
| 1987/05/26 | 965 | 965 | 941 | 960 | 251,000 |
| 1987/05/25 | 950 | 970 | 943 | 959 | 747,000 |
| 1987/05/23 | 940 | 950 | 930 | 949 | 264,000 |
| 1987/05/22 | 901 | 960 | 896 | 960 | 1,079,000 |
| 1987/05/21 | 880 | 895 | 871 | 871 | 125,000 |
| 1987/05/20 | 900 | 900 | 885 | 885 | 102,000 |
| 1987/05/19 | 905 | 920 | 888 | 910 | 513,000 |
| 1987/05/18 | 906 | 920 | 899 | 907 | 555,000 |
| 1987/05/15 | 910 | 910 | 879 | 895 | 322,000 |
| 1987/05/14 | 845 | 910 | 835 | 910 | 475,000 |
| 1987/05/13 | 851 | 851 | 825 | 825 | 251,000 |
| 1987/05/12 | 820 | 830 | 820 | 821 | 80,000 |
| 1987/05/11 | 810 | 820 | 810 | 815 | 90,000 |
| 1987/05/08 | 785 | 805 | 780 | 790 | 259,000 |
| 1987/05/07 | 777 | 785 | 777 | 783 | 40,000 |
| 1987/05/06 | 776 | 785 | 776 | 777 | 64,000 |
| 1987/05/02 | 779 | 800 | 779 | 790 | 79,000 |
| 1987/05/01 | 775 | 780 | 775 | 776 | 40,000 |
| 1987/04/30 | 762 | 770 | 762 | 770 | 63,000 |
| 1987/04/28 | 760 | 767 | 760 | 760 | 48,000 |
| 1987/04/27 | 810 | 811 | 799 | 799 | 28,000 |
| 1987/04/25 | 805 | 820 | 805 | 820 | 19,000 |
| 1987/04/24 | 814 | 825 | 807 | 810 | 54,000 |
| 1987/04/23 | 810 | 832 | 810 | 814 | 52,000 |
| 1987/04/22 | 811 | 830 | 805 | 819 | 91,000 |
| 1987/04/21 | 830 | 830 | 807 | 807 | 103,000 |
| 1987/04/20 | 830 | 832 | 822 | 830 | 33,000 |
| 1987/04/17 | 830 | 835 | 810 | 810 | 61,000 |
| 1987/04/16 | 828 | 830 | 815 | 820 | 98,000 |
| 1987/04/15 | 840 | 840 | 820 | 835 | 41,000 |
| 1987/04/14 | 840 | 840 | 835 | 840 | 28,000 |
| 1987/04/13 | 851 | 851 | 840 | 840 | 73,000 |
| 1987/04/10 | 851 | 860 | 850 | 851 | 23,000 |
| 1987/04/09 | 868 | 870 | 840 | 848 | 313,000 |
| 1987/04/08 | 860 | 868 | 850 | 868 | 420,000 |
| 1987/04/07 | 845 | 848 | 831 | 840 | 55,000 |
| 1987/04/06 | 838 | 850 | 835 | 835 | 32,000 |
| 1987/04/04 | 838 | 845 | 838 | 838 | 15,000 |
| 1987/04/03 | 850 | 850 | 840 | 841 | 70,000 |
| 1987/04/02 | 833 | 845 | 833 | 840 | 75,000 |
| 1987/04/01 | 833 | 833 | 828 | 830 | 16,000 |
| 1987/03/31 | 831 | 831 | 831 | 831 | 6,000 |
| 1987/03/30 | 830 | 841 | 830 | 841 | 6,000 |
| 1987/03/28 | 831 | 840 | 821 | 821 | 17,000 |
| 1987/03/27 | 820 | 821 | 820 | 821 | 28,000 |
| 1987/03/27 | 1 -> 1.10 分割 | ||||
| 1987/03/26 | 860 | 870 | 841 | 870 | 111,000 |
| 1987/03/25 | 870 | 870 | 860 | 860 | 30,000 |
| 1987/03/24 | 870 | 871 | 860 | 860 | 73,000 |
| 1987/03/23 | 870 | 870 | 870 | 870 | 30,000 |
| 1987/03/20 | 869 | 870 | 866 | 869 | 37,000 |
| 1987/03/19 | 866 | 897 | 866 | 870 | 24,000 |
| 1987/03/18 | 868 | 868 | 850 | 865 | 53,000 |
| 1987/03/17 | 841 | 858 | 841 | 858 | 26,000 |
| 1987/03/16 | 850 | 852 | 840 | 840 | 87,000 |
| 1987/03/13 | 861 | 861 | 850 | 851 | 83,000 |
| 1987/03/12 | 870 | 871 | 861 | 865 | 181,000 |
| 1987/03/11 | 890 | 890 | 875 | 875 | 90,000 |
| 1987/03/10 | 880 | 890 | 880 | 880 | 36,000 |
| 1987/03/09 | 890 | 895 | 871 | 880 | 48,000 |
| 1987/03/07 | 890 | 890 | 885 | 890 | 62,000 |
| 1987/03/06 | 910 | 915 | 895 | 895 | 44,000 |
| 1987/03/05 | 900 | 910 | 889 | 910 | 166,000 |
| 1987/03/04 | 900 | 908 | 890 | 890 | 315,000 |
| 1987/03/03 | 903 | 903 | 885 | 899 | 36,000 |
| 1987/03/02 | 901 | 901 | 875 | 875 | 62,000 |
| 1987/02/28 | 889 | 890 | 870 | 870 | 83,000 |
| 1987/02/27 | 905 | 910 | 870 | 870 | 74,000 |
| 1987/02/26 | 910 | 910 | 875 | 900 | 59,000 |
| 1987/02/25 | 910 | 910 | 900 | 910 | 99,000 |
| 1987/02/24 | 919 | 919 | 870 | 870 | 48,000 |
| 1987/02/23 | 892 | 933 | 892 | 925 | 57,000 |
| 1987/02/20 | 890 | 895 | 890 | 890 | 10,000 |
| 1987/02/19 | 880 | 901 | 880 | 890 | 196,000 |
| 1987/02/18 | 900 | 900 | 880 | 880 | 39,000 |
| 1987/02/17 | 890 | 910 | 890 | 900 | 209,000 |
| 1987/02/16 | 872 | 882 | 861 | 880 | 219,000 |
| 1987/02/13 | 850 | 880 | 850 | 870 | 76,000 |
| 1987/02/12 | 861 | 868 | 860 | 860 | 127,000 |
| 1987/02/10 | 862 | 866 | 860 | 860 | 66,000 |
| 1987/02/09 | 870 | 870 | 860 | 860 | 40,000 |
| 1987/02/07 | 861 | 870 | 860 | 870 | 44,000 |
| 1987/02/06 | 875 | 875 | 860 | 860 | 28,000 |
| 1987/02/05 | 883 | 883 | 860 | 875 | 55,000 |
| 1987/02/04 | 885 | 886 | 885 | 885 | 7,000 |
| 1987/02/03 | 899 | 899 | 885 | 898 | 41,000 |
| 1987/02/02 | 881 | 900 | 879 | 899 | 176,000 |
| 1987/01/31 | 831 | 871 | 831 | 871 | 249,000 |
| 1987/01/30 | 851 | 855 | 835 | 835 | 125,000 |
| 1987/01/29 | 851 | 860 | 851 | 860 | 100,000 |
| 1987/01/28 | 860 | 869 | 860 | 860 | 167,000 |
| 1987/01/27 | 875 | 877 | 869 | 869 | 139,000 |
| 1987/01/26 | 900 | 900 | 868 | 884 | 234,000 |
| 1987/01/24 | 869 | 880 | 869 | 880 | 23,000 |
| 1987/01/23 | 869 | 875 | 868 | 869 | 60,000 |
| 1987/01/22 | 875 | 884 | 875 | 875 | 89,000 |
| 1987/01/21 | 882 | 890 | 875 | 878 | 136,000 |
| 1987/01/20 | 875 | 885 | 875 | 878 | 115,000 |
| 1987/01/19 | 875 | 880 | 875 | 878 | 28,000 |
| 1987/01/16 | 890 | 890 | 869 | 872 | 61,000 |
| 1987/01/14 | 898 | 902 | 890 | 890 | 164,000 |
| 1987/01/13 | 905 | 905 | 893 | 900 | 77,000 |
| 1987/01/12 | 909 | 915 | 905 | 905 | 140,000 |
| 1987/01/09 | 910 | 912 | 909 | 910 | 74,000 |
| 1987/01/08 | 917 | 930 | 915 | 920 | 62,000 |
| 1987/01/07 | 931 | 931 | 925 | 925 | 58,000 |
| 1987/01/06 | 940 | 940 | 930 | 930 | 53,000 |
| 1987/01/05 | 940 | 940 | 930 | 930 | 19,000 |