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 |
---|---|---|---|---|---|
2003/12/30 | 626 | 632 | 620 | 628 | 19,000 |
2003/12/29 | 629 | 636 | 620 | 626 | 29,000 |
2003/12/26 | 630 | 630 | 620 | 621 | 64,000 |
2003/12/25 | 612 | 627 | 605 | 626 | 30,000 |
2003/12/24 | 616 | 620 | 608 | 612 | 51,000 |
2003/12/22 | 629 | 632 | 612 | 612 | 40,000 |
2003/12/19 | 640 | 640 | 614 | 629 | 166,000 |
2003/12/18 | 618 | 618 | 608 | 610 | 35,000 |
2003/12/17 | 618 | 620 | 606 | 610 | 37,000 |
2003/12/16 | 628 | 628 | 613 | 618 | 56,000 |
2003/12/15 | 630 | 645 | 620 | 620 | 64,000 |
2003/12/12 | 620 | 630 | 620 | 630 | 170,000 |
2003/12/11 | 628 | 628 | 613 | 620 | 70,000 |
2003/12/10 | 630 | 630 | 615 | 618 | 136,000 |
2003/12/09 | 606 | 635 | 606 | 630 | 69,000 |
2003/12/08 | 610 | 613 | 605 | 605 | 78,000 |
2003/12/05 | 619 | 630 | 602 | 610 | 61,000 |
2003/12/04 | 597 | 606 | 597 | 605 | 23,000 |
2003/12/03 | 591 | 599 | 591 | 597 | 14,000 |
2003/12/02 | 594 | 595 | 590 | 591 | 39,000 |
2003/12/01 | 601 | 601 | 583 | 594 | 20,000 |
2003/11/28 | 604 | 604 | 592 | 602 | 80,000 |
2003/11/27 | 601 | 605 | 595 | 603 | 30,000 |
2003/11/26 | 591 | 610 | 591 | 600 | 33,000 |
2003/11/25 | 602 | 602 | 581 | 588 | 27,000 |
2003/11/21 | 587 | 590 | 578 | 581 | 56,000 |
2003/11/20 | 576 | 585 | 567 | 579 | 64,000 |
2003/11/19 | 560 | 592 | 549 | 586 | 39,000 |
2003/11/18 | 598 | 598 | 546 | 570 | 70,000 |
2003/11/17 | 605 | 605 | 596 | 596 | 28,000 |
2003/11/14 | 629 | 630 | 612 | 619 | 97,000 |
2003/11/13 | 619 | 625 | 612 | 619 | 71,000 |
2003/11/12 | 607 | 630 | 606 | 609 | 27,000 |
2003/11/11 | 623 | 626 | 603 | 603 | 31,000 |
2003/11/10 | 620 | 631 | 610 | 622 | 37,000 |
2003/11/07 | 614 | 616 | 600 | 600 | 56,000 |
2003/11/06 | 643 | 653 | 609 | 609 | 28,000 |
2003/11/05 | 639 | 649 | 631 | 643 | 10,000 |
2003/11/04 | 656 | 658 | 646 | 649 | 28,000 |
2003/10/31 | 630 | 646 | 628 | 645 | 85,000 |
2003/10/30 | 616 | 627 | 616 | 626 | 24,000 |
2003/10/29 | 620 | 620 | 609 | 615 | 33,000 |
2003/10/28 | 618 | 618 | 607 | 612 | 70,000 |
2003/10/27 | 627 | 628 | 618 | 618 | 62,000 |
2003/10/24 | 625 | 633 | 607 | 607 | 61,000 |
2003/10/23 | 631 | 631 | 605 | 605 | 82,000 |
2003/10/22 | 650 | 653 | 628 | 635 | 66,000 |
2003/10/21 | 667 | 667 | 651 | 652 | 46,000 |
2003/10/20 | 661 | 668 | 661 | 666 | 40,000 |
2003/10/17 | 685 | 685 | 657 | 659 | 59,000 |
2003/10/16 | 675 | 676 | 660 | 665 | 86,000 |
2003/10/15 | 686 | 686 | 676 | 676 | 36,000 |
2003/10/14 | 699 | 699 | 680 | 680 | 53,000 |
2003/10/10 | 667 | 700 | 667 | 692 | 99,000 |
2003/10/09 | 666 | 670 | 666 | 666 | 30,000 |
2003/10/08 | 655 | 673 | 655 | 666 | 26,000 |
2003/10/07 | 665 | 665 | 660 | 660 | 43,000 |
2003/10/06 | 670 | 680 | 664 | 664 | 53,000 |
2003/10/03 | 671 | 680 | 670 | 680 | 27,000 |
2003/10/02 | 678 | 680 | 671 | 675 | 42,000 |
2003/10/01 | 662 | 681 | 654 | 677 | 105,000 |
2003/09/30 | 680 | 685 | 661 | 683 | 73,000 |
2003/09/29 | 699 | 699 | 690 | 690 | 45,000 |
2003/09/26 | 700 | 705 | 690 | 698 | 109,000 |
2003/09/25 | 678 | 700 | 660 | 693 | 86,000 |
2003/09/24 | 707 | 713 | 695 | 696 | 111,000 |
2003/09/22 | 684 | 707 | 681 | 706 | 198,000 |
2003/09/19 | 660 | 665 | 656 | 665 | 130,000 |
2003/09/18 | 640 | 653 | 639 | 648 | 98,000 |
2003/09/17 | 660 | 660 | 643 | 643 | 105,000 |
2003/09/16 | 661 | 661 | 651 | 655 | 52,000 |
2003/09/12 | 656 | 656 | 641 | 654 | 279,000 |
2003/09/11 | 636 | 636 | 625 | 626 | 53,000 |
2003/09/10 | 622 | 635 | 622 | 627 | 141,000 |
2003/09/09 | 616 | 624 | 616 | 622 | 121,000 |
2003/09/08 | 601 | 619 | 601 | 613 | 123,000 |
2003/09/05 | 598 | 607 | 590 | 601 | 117,000 |
2003/09/04 | 585 | 600 | 585 | 599 | 51,000 |
2003/09/03 | 582 | 590 | 578 | 583 | 95,000 |
2003/09/02 | 581 | 595 | 575 | 583 | 100,000 |
2003/09/01 | 583 | 585 | 579 | 582 | 76,000 |
2003/08/29 | 572 | 579 | 565 | 573 | 63,000 |
2003/08/28 | 574 | 574 | 561 | 562 | 91,000 |
2003/08/27 | 574 | 580 | 566 | 567 | 107,000 |
2003/08/26 | 567 | 574 | 567 | 570 | 40,000 |
2003/08/25 | 560 | 574 | 560 | 574 | 29,000 |
2003/08/22 | 569 | 569 | 560 | 560 | 117,000 |
2003/08/21 | 563 | 572 | 562 | 570 | 114,000 |
2003/08/20 | 585 | 585 | 565 | 570 | 85,000 |
2003/08/19 | 566 | 585 | 563 | 585 | 122,000 |
2003/08/18 | 570 | 574 | 560 | 562 | 45,000 |
2003/08/15 | 576 | 578 | 555 | 560 | 89,000 |
2003/08/14 | 564 | 575 | 560 | 575 | 73,000 |
2003/08/13 | 562 | 565 | 558 | 565 | 29,000 |
2003/08/12 | 562 | 569 | 561 | 565 | 49,000 |
2003/08/11 | 557 | 565 | 555 | 562 | 18,000 |
2003/08/08 | 557 | 566 | 556 | 557 | 66,000 |
2003/08/07 | 580 | 580 | 565 | 565 | 37,000 |
2003/08/06 | 575 | 582 | 571 | 578 | 46,000 |
2003/08/05 | 580 | 581 | 575 | 576 | 156,000 |
2003/08/04 | 563 | 579 | 562 | 570 | 107,000 |
2003/08/01 | 559 | 562 | 558 | 559 | 103,000 |
2003/07/31 | 555 | 560 | 549 | 555 | 94,000 |
2003/07/30 | 554 | 556 | 545 | 555 | 56,000 |
2003/07/29 | 550 | 555 | 548 | 549 | 145,000 |
2003/07/28 | 537 | 558 | 537 | 553 | 161,000 |
2003/07/25 | 535 | 545 | 535 | 537 | 106,000 |
2003/07/24 | 542 | 550 | 538 | 538 | 60,000 |
2003/07/23 | 531 | 552 | 525 | 552 | 78,000 |
2003/07/22 | 542 | 543 | 530 | 530 | 28,000 |
2003/07/18 | 558 | 558 | 547 | 547 | 109,000 |
2003/07/17 | 543 | 545 | 541 | 541 | 43,000 |
2003/07/16 | 548 | 548 | 540 | 540 | 51,000 |
2003/07/15 | 558 | 558 | 548 | 548 | 73,000 |
2003/07/14 | 545 | 550 | 543 | 548 | 46,000 |
2003/07/11 | 541 | 541 | 538 | 538 | 42,000 |
2003/07/10 | 538 | 545 | 534 | 541 | 30,000 |
2003/07/09 | 541 | 545 | 534 | 538 | 37,000 |
2003/07/08 | 545 | 548 | 542 | 546 | 54,000 |
2003/07/07 | 545 | 548 | 540 | 545 | 55,000 |
2003/07/04 | 535 | 554 | 535 | 549 | 84,000 |
2003/07/03 | 536 | 548 | 532 | 533 | 182,000 |
2003/07/02 | 525 | 532 | 520 | 530 | 108,000 |
2003/07/01 | 517 | 524 | 511 | 518 | 38,000 |
2003/06/30 | 525 | 525 | 514 | 514 | 50,000 |
2003/06/27 | 531 | 534 | 525 | 526 | 117,000 |
2003/06/26 | 511 | 519 | 507 | 519 | 81,000 |
2003/06/25 | 506 | 509 | 505 | 508 | 53,000 |
2003/06/24 | 510 | 510 | 505 | 505 | 42,000 |
2003/06/23 | 503 | 512 | 503 | 506 | 68,000 |
2003/06/20 | 510 | 516 | 510 | 513 | 32,000 |
2003/06/19 | 514 | 514 | 508 | 510 | 32,000 |
2003/06/18 | 514 | 520 | 514 | 517 | 33,000 |
2003/06/17 | 511 | 517 | 510 | 510 | 43,000 |
2003/06/16 | 503 | 513 | 503 | 510 | 28,000 |
2003/06/13 | 524 | 524 | 509 | 509 | 173,000 |
2003/06/12 | 525 | 527 | 518 | 524 | 40,000 |
2003/06/11 | 515 | 525 | 509 | 518 | 36,000 |
2003/06/10 | 515 | 518 | 512 | 515 | 15,000 |
2003/06/09 | 515 | 520 | 515 | 518 | 35,000 |
2003/06/06 | 520 | 520 | 511 | 519 | 20,000 |
2003/06/05 | 500 | 525 | 500 | 520 | 108,000 |
2003/06/04 | 501 | 502 | 497 | 498 | 23,000 |
2003/06/03 | 503 | 505 | 497 | 505 | 54,000 |
2003/06/02 | 505 | 513 | 503 | 509 | 55,000 |
2003/05/30 | 505 | 512 | 505 | 505 | 56,000 |
2003/05/29 | 510 | 510 | 505 | 505 | 40,000 |
2003/05/28 | 515 | 515 | 511 | 511 | 54,000 |
2003/05/27 | 514 | 520 | 514 | 517 | 40,000 |
2003/05/26 | 516 | 520 | 514 | 520 | 37,000 |
2003/05/23 | 515 | 520 | 513 | 514 | 34,000 |
2003/05/22 | 502 | 516 | 502 | 516 | 29,000 |
2003/05/21 | 522 | 523 | 510 | 510 | 35,000 |
2003/05/20 | 520 | 523 | 518 | 523 | 110,000 |
2003/05/19 | 521 | 521 | 506 | 510 | 52,000 |
2003/05/16 | 510 | 521 | 501 | 521 | 89,000 |
2003/05/15 | 525 | 525 | 500 | 510 | 99,000 |
2003/05/14 | 515 | 520 | 515 | 520 | 55,000 |
2003/05/13 | 502 | 523 | 502 | 516 | 69,000 |
2003/05/12 | 507 | 507 | 496 | 498 | 59,000 |
2003/05/09 | 498 | 505 | 492 | 504 | 232,000 |
2003/05/08 | 490 | 490 | 475 | 480 | 49,000 |
2003/05/07 | 493 | 500 | 490 | 490 | 57,000 |
2003/05/06 | 493 | 494 | 490 | 492 | 48,000 |
2003/05/02 | 485 | 496 | 485 | 488 | 58,000 |
2003/05/01 | 484 | 487 | 481 | 485 | 77,000 |
2003/04/30 | 495 | 495 | 478 | 478 | 32,000 |
2003/04/28 | 523 | 523 | 494 | 495 | 94,000 |
2003/04/25 | 516 | 524 | 512 | 524 | 78,000 |
2003/04/24 | 509 | 516 | 509 | 512 | 60,000 |
2003/04/23 | 520 | 520 | 508 | 508 | 31,000 |
2003/04/22 | 529 | 529 | 518 | 520 | 69,000 |
2003/04/21 | 509 | 524 | 506 | 519 | 83,000 |
2003/04/18 | 506 | 508 | 502 | 508 | 55,000 |
2003/04/17 | 508 | 510 | 506 | 506 | 80,000 |
2003/04/16 | 506 | 509 | 505 | 508 | 103,000 |
2003/04/15 | 498 | 510 | 498 | 506 | 156,000 |
2003/04/14 | 494 | 500 | 493 | 497 | 74,000 |
2003/04/11 | 485 | 490 | 484 | 488 | 55,000 |
2003/04/10 | 488 | 489 | 484 | 484 | 35,000 |
2003/04/09 | 478 | 486 | 478 | 486 | 49,000 |
2003/04/08 | 481 | 484 | 478 | 481 | 79,000 |
2003/04/07 | 474 | 480 | 471 | 480 | 17,000 |
2003/04/04 | 464 | 471 | 459 | 471 | 32,000 |
2003/04/03 | 474 | 475 | 459 | 459 | 19,000 |
2003/04/02 | 453 | 461 | 453 | 460 | 20,000 |
2003/04/01 | 466 | 466 | 452 | 452 | 25,000 |
2003/03/31 | 481 | 481 | 465 | 469 | 19,000 |
2003/03/28 | 485 | 485 | 466 | 481 | 101,000 |
2003/03/27 | 467 | 475 | 464 | 475 | 51,000 |
2003/03/26 | 463 | 466 | 454 | 466 | 62,000 |
2003/03/25 | 471 | 478 | 469 | 476 | 73,000 |
2003/03/24 | 459 | 475 | 459 | 475 | 94,000 |
2003/03/20 | 444 | 460 | 444 | 456 | 55,000 |
2003/03/19 | 434 | 444 | 434 | 444 | 37,000 |
2003/03/18 | 433 | 437 | 431 | 434 | 53,000 |
2003/03/17 | 435 | 435 | 431 | 431 | 18,000 |
2003/03/14 | 444 | 444 | 431 | 435 | 178,000 |
2003/03/13 | 440 | 449 | 440 | 449 | 38,000 |
2003/03/12 | 440 | 441 | 439 | 439 | 44,000 |
2003/03/11 | 440 | 442 | 439 | 440 | 22,000 |
2003/03/10 | 445 | 445 | 426 | 436 | 52,000 |
2003/03/07 | 460 | 460 | 454 | 455 | 38,000 |
2003/03/06 | 460 | 463 | 460 | 460 | 69,000 |
2003/03/05 | 460 | 464 | 460 | 464 | 61,000 |
2003/03/04 | 454 | 464 | 454 | 461 | 78,000 |
2003/03/03 | 457 | 457 | 451 | 453 | 38,000 |
2003/02/28 | 467 | 467 | 459 | 459 | 89,000 |
2003/02/27 | 458 | 466 | 458 | 465 | 95,000 |
2003/02/26 | 453 | 459 | 453 | 459 | 44,000 |
2003/02/25 | 461 | 461 | 451 | 451 | 50,000 |
2003/02/24 | 460 | 462 | 459 | 459 | 42,000 |
2003/02/21 | 461 | 462 | 458 | 460 | 64,000 |
2003/02/20 | 460 | 460 | 457 | 459 | 58,000 |
2003/02/19 | 457 | 460 | 457 | 460 | 65,000 |
2003/02/18 | 451 | 456 | 451 | 456 | 87,000 |
2003/02/17 | 455 | 461 | 450 | 451 | 106,000 |
2003/02/14 | 450 | 453 | 448 | 453 | 111,000 |
2003/02/13 | 445 | 451 | 444 | 449 | 80,000 |
2003/02/12 | 431 | 444 | 431 | 444 | 82,000 |
2003/02/10 | 425 | 428 | 422 | 426 | 97,000 |
2003/02/07 | 426 | 426 | 423 | 425 | 42,000 |
2003/02/06 | 430 | 430 | 425 | 428 | 34,000 |
2003/02/05 | 429 | 443 | 427 | 427 | 58,000 |
2003/02/04 | 430 | 433 | 424 | 424 | 48,000 |
2003/02/03 | 413 | 427 | 408 | 427 | 59,000 |
2003/01/31 | 420 | 420 | 412 | 412 | 100,000 |
2003/01/30 | 425 | 425 | 416 | 416 | 30,000 |
2003/01/29 | 428 | 429 | 412 | 416 | 83,000 |
2003/01/28 | 439 | 440 | 429 | 429 | 81,000 |
2003/01/27 | 428 | 438 | 427 | 438 | 59,000 |
2003/01/24 | 432 | 435 | 429 | 429 | 138,000 |
2003/01/23 | 433 | 438 | 430 | 437 | 32,000 |
2003/01/22 | 445 | 445 | 430 | 438 | 91,000 |
2003/01/21 | 447 | 450 | 446 | 450 | 79,000 |
2003/01/20 | 439 | 452 | 438 | 452 | 104,000 |
2003/01/17 | 448 | 456 | 448 | 448 | 33,000 |
2003/01/16 | 460 | 460 | 448 | 450 | 44,000 |
2003/01/15 | 453 | 460 | 452 | 460 | 75,000 |
2003/01/14 | 444 | 452 | 440 | 452 | 25,000 |
2003/01/10 | 437 | 439 | 429 | 434 | 21,000 |
2003/01/09 | 425 | 436 | 425 | 436 | 28,000 |
2003/01/08 | 441 | 445 | 430 | 430 | 43,000 |
2003/01/07 | 460 | 460 | 440 | 441 | 46,000 |
2003/01/06 | 439 | 449 | 439 | 449 | 31,000 |