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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,105 | 1,120 | 1,101 | 1,113 | 84,000 |
| 2006/12/28 | 1,104 | 1,115 | 1,096 | 1,103 | 238,000 |
| 2006/12/27 | 1,107 | 1,107 | 1,097 | 1,101 | 127,000 |
| 2006/12/26 | 1,110 | 1,114 | 1,103 | 1,114 | 76,000 |
| 2006/12/25 | 1,109 | 1,133 | 1,109 | 1,114 | 172,000 |
| 2006/12/22 | 1,105 | 1,126 | 1,105 | 1,116 | 133,000 |
| 2006/12/21 | 1,116 | 1,119 | 1,096 | 1,104 | 198,000 |
| 2006/12/20 | 1,103 | 1,117 | 1,097 | 1,116 | 217,000 |
| 2006/12/19 | 1,107 | 1,110 | 1,089 | 1,094 | 231,000 |
| 2006/12/18 | 1,122 | 1,126 | 1,111 | 1,115 | 92,000 |
| 2006/12/15 | 1,141 | 1,143 | 1,121 | 1,123 | 209,000 |
| 2006/12/14 | 1,124 | 1,140 | 1,122 | 1,140 | 162,000 |
| 2006/12/13 | 1,117 | 1,127 | 1,114 | 1,121 | 136,000 |
| 2006/12/12 | 1,105 | 1,116 | 1,095 | 1,104 | 370,000 |
| 2006/12/11 | 1,115 | 1,118 | 1,102 | 1,111 | 373,000 |
| 2006/12/08 | 1,134 | 1,135 | 1,112 | 1,114 | 530,000 |
| 2006/12/07 | 1,078 | 1,137 | 1,070 | 1,119 | 1,548,000 |
| 2006/12/06 | 1,025 | 1,049 | 1,012 | 1,038 | 161,000 |
| 2006/12/05 | 1,026 | 1,028 | 1,013 | 1,023 | 176,000 |
| 2006/12/04 | 1,032 | 1,033 | 1,020 | 1,025 | 197,000 |
| 2006/12/01 | 1,043 | 1,055 | 1,039 | 1,046 | 149,000 |
| 2006/11/30 | 1,050 | 1,050 | 1,028 | 1,044 | 150,000 |
| 2006/11/29 | 1,034 | 1,050 | 1,032 | 1,050 | 171,000 |
| 2006/11/28 | 1,036 | 1,043 | 1,030 | 1,040 | 231,000 |
| 2006/11/27 | 1,005 | 1,034 | 1,005 | 1,024 | 224,000 |
| 2006/11/24 | 994 | 1,009 | 990 | 1,004 | 134,000 |
| 2006/11/22 | 980 | 1,020 | 980 | 1,014 | 180,000 |
| 2006/11/21 | 989 | 1,003 | 978 | 979 | 211,000 |
| 2006/11/20 | 1,024 | 1,036 | 999 | 999 | 244,000 |
| 2006/11/17 | 1,035 | 1,037 | 1,022 | 1,024 | 104,000 |
| 2006/11/16 | 1,052 | 1,059 | 1,045 | 1,046 | 218,000 |
| 2006/11/15 | 1,056 | 1,059 | 1,047 | 1,050 | 301,000 |
| 2006/11/14 | 1,008 | 1,051 | 1,008 | 1,038 | 244,000 |
| 2006/11/13 | 1,000 | 1,015 | 993 | 1,005 | 280,000 |
| 2006/11/10 | 1,025 | 1,035 | 1,010 | 1,014 | 270,000 |
| 2006/11/09 | 1,025 | 1,040 | 1,008 | 1,023 | 275,000 |
| 2006/11/08 | 1,040 | 1,049 | 1,015 | 1,018 | 254,000 |
| 2006/11/07 | 1,068 | 1,075 | 1,047 | 1,056 | 222,000 |
| 2006/11/06 | 1,050 | 1,066 | 1,046 | 1,066 | 242,000 |
| 2006/11/02 | 1,040 | 1,065 | 1,036 | 1,064 | 376,000 |
| 2006/11/01 | 1,000 | 1,033 | 1,000 | 1,029 | 176,000 |
| 2006/10/31 | 994 | 1,014 | 994 | 1,007 | 202,000 |
| 2006/10/30 | 1,012 | 1,022 | 977 | 984 | 212,000 |
| 2006/10/27 | 1,030 | 1,037 | 1,025 | 1,030 | 287,000 |
| 2006/10/26 | 1,038 | 1,040 | 1,004 | 1,011 | 286,000 |
| 2006/10/25 | 1,045 | 1,060 | 1,012 | 1,019 | 497,000 |
| 2006/10/24 | 1,046 | 1,049 | 1,030 | 1,035 | 262,000 |
| 2006/10/23 | 1,040 | 1,050 | 1,021 | 1,025 | 599,000 |
| 2006/10/20 | 978 | 981 | 969 | 973 | 182,000 |
| 2006/10/19 | 989 | 989 | 971 | 977 | 113,000 |
| 2006/10/18 | 976 | 979 | 957 | 971 | 155,000 |
| 2006/10/17 | 994 | 994 | 960 | 985 | 297,000 |
| 2006/10/16 | 985 | 997 | 985 | 996 | 135,000 |
| 2006/10/13 | 979 | 990 | 971 | 984 | 131,000 |
| 2006/10/12 | 956 | 974 | 948 | 970 | 103,000 |
| 2006/10/11 | 984 | 985 | 962 | 963 | 109,000 |
| 2006/10/10 | 988 | 998 | 978 | 983 | 101,000 |
| 2006/10/06 | 1,005 | 1,006 | 982 | 990 | 97,000 |
| 2006/10/05 | 992 | 1,017 | 992 | 1,005 | 182,000 |
| 2006/10/04 | 1,007 | 1,023 | 992 | 992 | 205,000 |
| 2006/10/03 | 1,006 | 1,016 | 1,000 | 1,006 | 202,000 |
| 2006/10/02 | 1,000 | 1,005 | 991 | 1,005 | 217,000 |
| 2006/09/29 | 990 | 1,006 | 969 | 1,000 | 229,000 |
| 2006/09/28 | 979 | 980 | 965 | 980 | 188,000 |
| 2006/09/27 | 972 | 973 | 953 | 973 | 165,000 |
| 2006/09/26 | 940 | 973 | 935 | 973 | 104,000 |
| 2006/09/25 | 952 | 952 | 927 | 948 | 287,000 |
| 2006/09/22 | 949 | 951 | 944 | 948 | 118,000 |
| 2006/09/21 | 956 | 957 | 947 | 956 | 107,000 |
| 2006/09/20 | 950 | 956 | 948 | 952 | 121,000 |
| 2006/09/19 | 951 | 964 | 947 | 951 | 120,000 |
| 2006/09/15 | 961 | 961 | 941 | 943 | 140,000 |
| 2006/09/14 | 942 | 966 | 942 | 951 | 189,000 |
| 2006/09/13 | 953 | 959 | 936 | 936 | 218,000 |
| 2006/09/12 | 962 | 967 | 936 | 943 | 214,000 |
| 2006/09/11 | 965 | 970 | 961 | 963 | 131,000 |
| 2006/09/08 | 960 | 967 | 959 | 961 | 234,000 |
| 2006/09/07 | 989 | 989 | 971 | 971 | 155,000 |
| 2006/09/06 | 989 | 996 | 982 | 987 | 92,000 |
| 2006/09/05 | 987 | 987 | 976 | 980 | 69,000 |
| 2006/09/04 | 969 | 984 | 969 | 978 | 131,000 |
| 2006/09/01 | 963 | 969 | 958 | 962 | 92,000 |
| 2006/08/31 | 961 | 974 | 957 | 962 | 169,000 |
| 2006/08/30 | 957 | 982 | 956 | 960 | 219,000 |
| 2006/08/29 | 970 | 970 | 956 | 957 | 166,000 |
| 2006/08/28 | 988 | 988 | 961 | 961 | 200,000 |
| 2006/08/25 | 987 | 995 | 980 | 981 | 156,000 |
| 2006/08/24 | 1,004 | 1,004 | 981 | 987 | 159,000 |
| 2006/08/23 | 997 | 1,008 | 997 | 1,004 | 60,000 |
| 2006/08/22 | 1,003 | 1,012 | 994 | 1,002 | 137,000 |
| 2006/08/21 | 1,001 | 1,015 | 998 | 1,003 | 106,000 |
| 2006/08/18 | 1,011 | 1,020 | 970 | 1,009 | 154,000 |
| 2006/08/17 | 1,004 | 1,025 | 993 | 996 | 224,000 |
| 2006/08/16 | 1,010 | 1,014 | 991 | 1,004 | 238,000 |
| 2006/08/15 | 1,040 | 1,040 | 993 | 1,003 | 148,000 |
| 2006/08/14 | 972 | 1,023 | 972 | 1,007 | 333,000 |
| 2006/08/11 | 966 | 998 | 955 | 986 | 554,000 |
| 2006/08/10 | 884 | 933 | 883 | 926 | 343,000 |
| 2006/08/09 | 884 | 889 | 880 | 888 | 134,000 |
| 2006/08/08 | 885 | 889 | 882 | 884 | 174,000 |
| 2006/08/07 | 895 | 905 | 884 | 884 | 152,000 |
| 2006/08/04 | 889 | 897 | 887 | 890 | 147,000 |
| 2006/08/03 | 905 | 908 | 892 | 896 | 116,000 |
| 2006/08/02 | 893 | 928 | 885 | 904 | 349,000 |
| 2006/08/01 | 889 | 897 | 885 | 893 | 70,000 |
| 2006/07/31 | 882 | 894 | 878 | 885 | 294,000 |
| 2006/07/28 | 884 | 884 | 874 | 874 | 217,000 |
| 2006/07/27 | 877 | 885 | 875 | 878 | 167,000 |
| 2006/07/26 | 883 | 900 | 878 | 878 | 190,000 |
| 2006/07/25 | 884 | 890 | 879 | 883 | 119,000 |
| 2006/07/24 | 885 | 890 | 878 | 878 | 134,000 |
| 2006/07/21 | 893 | 900 | 885 | 886 | 155,000 |
| 2006/07/20 | 920 | 928 | 896 | 903 | 288,000 |
| 2006/07/19 | 888 | 896 | 873 | 873 | 159,000 |
| 2006/07/18 | 896 | 896 | 874 | 878 | 236,000 |
| 2006/07/14 | 913 | 921 | 901 | 905 | 263,000 |
| 2006/07/13 | 894 | 927 | 894 | 908 | 178,000 |
| 2006/07/12 | 936 | 936 | 883 | 902 | 373,000 |
| 2006/07/11 | 931 | 941 | 916 | 928 | 234,000 |
| 2006/07/10 | 916 | 931 | 903 | 927 | 268,000 |
| 2006/07/07 | 916 | 930 | 910 | 926 | 197,000 |
| 2006/07/06 | 919 | 919 | 901 | 913 | 289,000 |
| 2006/07/05 | 960 | 960 | 910 | 923 | 453,000 |
| 2006/07/04 | 967 | 984 | 960 | 963 | 209,000 |
| 2006/07/03 | 950 | 987 | 949 | 966 | 127,000 |
| 2006/06/30 | 967 | 969 | 942 | 945 | 107,000 |
| 2006/06/29 | 932 | 963 | 932 | 940 | 170,000 |
| 2006/06/28 | 955 | 960 | 937 | 939 | 131,000 |
| 2006/06/27 | 956 | 965 | 953 | 962 | 108,000 |
| 2006/06/26 | 947 | 960 | 932 | 957 | 109,000 |
| 2006/06/23 | 925 | 970 | 920 | 957 | 264,000 |
| 2006/06/22 | 936 | 965 | 930 | 958 | 128,000 |
| 2006/06/21 | 955 | 964 | 923 | 929 | 159,000 |
| 2006/06/20 | 971 | 987 | 959 | 964 | 72,000 |
| 2006/06/19 | 960 | 980 | 957 | 963 | 366,000 |
| 2006/06/16 | 947 | 961 | 947 | 961 | 93,000 |
| 2006/06/15 | 962 | 962 | 922 | 937 | 174,000 |
| 2006/06/14 | 927 | 955 | 927 | 951 | 103,000 |
| 2006/06/13 | 955 | 955 | 930 | 932 | 186,000 |
| 2006/06/12 | 949 | 962 | 922 | 958 | 285,000 |
| 2006/06/09 | 960 | 979 | 926 | 950 | 371,000 |
| 2006/06/08 | 1,004 | 1,004 | 952 | 969 | 302,000 |
| 2006/06/07 | 1,063 | 1,063 | 990 | 1,003 | 213,000 |
| 2006/06/06 | 1,019 | 1,060 | 1,019 | 1,044 | 127,000 |
| 2006/06/05 | 1,052 | 1,052 | 1,025 | 1,039 | 187,000 |
| 2006/06/02 | 1,051 | 1,062 | 1,020 | 1,054 | 192,000 |
| 2006/06/01 | 1,049 | 1,054 | 1,022 | 1,031 | 220,000 |
| 2006/05/31 | 1,039 | 1,049 | 1,020 | 1,029 | 193,000 |
| 2006/05/30 | 1,055 | 1,071 | 1,055 | 1,061 | 133,000 |
| 2006/05/29 | 1,080 | 1,080 | 1,041 | 1,048 | 257,000 |
| 2006/05/26 | 1,109 | 1,109 | 1,068 | 1,083 | 137,000 |
| 2006/05/25 | 1,040 | 1,122 | 1,040 | 1,091 | 404,000 |
| 2006/05/24 | 1,044 | 1,055 | 1,026 | 1,039 | 150,000 |
| 2006/05/23 | 1,040 | 1,090 | 1,022 | 1,055 | 213,000 |
| 2006/05/22 | 1,073 | 1,089 | 1,060 | 1,060 | 250,000 |
| 2006/05/19 | 1,040 | 1,061 | 1,004 | 1,058 | 378,000 |
| 2006/05/18 | 1,111 | 1,114 | 1,043 | 1,060 | 570,000 |
| 2006/05/17 | 1,136 | 1,140 | 1,110 | 1,129 | 232,000 |
| 2006/05/16 | 1,118 | 1,185 | 1,117 | 1,136 | 539,000 |
| 2006/05/15 | 1,092 | 1,116 | 1,092 | 1,099 | 178,000 |
| 2006/05/12 | 1,112 | 1,120 | 1,099 | 1,110 | 193,000 |
| 2006/05/11 | 1,135 | 1,143 | 1,118 | 1,124 | 146,000 |
| 2006/05/10 | 1,144 | 1,159 | 1,137 | 1,143 | 478,000 |
| 2006/05/09 | 1,121 | 1,137 | 1,115 | 1,122 | 390,000 |
| 2006/05/08 | 1,150 | 1,150 | 1,121 | 1,132 | 276,000 |
| 2006/05/02 | 1,131 | 1,155 | 1,130 | 1,146 | 259,000 |
| 2006/05/01 | 1,100 | 1,152 | 1,100 | 1,133 | 257,000 |
| 2006/04/28 | 1,139 | 1,144 | 1,110 | 1,136 | 205,000 |
| 2006/04/27 | 1,121 | 1,141 | 1,110 | 1,140 | 155,000 |
| 2006/04/26 | 1,115 | 1,145 | 1,100 | 1,130 | 265,000 |
| 2006/04/25 | 1,090 | 1,150 | 1,080 | 1,125 | 336,000 |
| 2006/04/24 | 1,101 | 1,117 | 1,086 | 1,097 | 212,000 |
| 2006/04/21 | 1,090 | 1,131 | 1,085 | 1,118 | 534,000 |
| 2006/04/20 | 1,075 | 1,096 | 1,070 | 1,090 | 292,000 |
| 2006/04/19 | 1,065 | 1,075 | 1,050 | 1,065 | 209,000 |
| 2006/04/18 | 1,055 | 1,067 | 1,039 | 1,065 | 519,000 |
| 2006/04/17 | 1,071 | 1,091 | 1,058 | 1,077 | 754,000 |
| 2006/04/14 | 1,018 | 1,030 | 1,000 | 1,000 | 174,000 |
| 2006/04/13 | 1,013 | 1,024 | 985 | 1,006 | 152,000 |
| 2006/04/12 | 1,024 | 1,048 | 1,007 | 1,008 | 162,000 |
| 2006/04/11 | 1,022 | 1,036 | 1,019 | 1,024 | 197,000 |
| 2006/04/10 | 1,006 | 1,028 | 1,000 | 1,023 | 275,000 |
| 2006/04/07 | 1,002 | 1,007 | 992 | 1,006 | 145,000 |
| 2006/04/06 | 992 | 1,008 | 992 | 1,001 | 164,000 |
| 2006/04/05 | 992 | 1,000 | 987 | 991 | 147,000 |
| 2006/04/04 | 992 | 1,009 | 992 | 1,006 | 206,000 |
| 2006/04/03 | 987 | 1,019 | 983 | 998 | 327,000 |
| 2006/03/31 | 979 | 988 | 977 | 980 | 145,000 |
| 2006/03/30 | 982 | 982 | 952 | 974 | 150,000 |
| 2006/03/29 | 974 | 985 | 963 | 981 | 146,000 |
| 2006/03/28 | 970 | 974 | 949 | 969 | 139,000 |
| 2006/03/27 | 975 | 975 | 950 | 969 | 209,000 |
| 2006/03/24 | 976 | 980 | 971 | 975 | 89,000 |
| 2006/03/23 | 970 | 980 | 967 | 976 | 102,000 |
| 2006/03/22 | 973 | 975 | 960 | 972 | 137,000 |
| 2006/03/20 | 949 | 973 | 944 | 972 | 143,000 |
| 2006/03/17 | 928 | 948 | 926 | 948 | 89,000 |
| 2006/03/16 | 945 | 945 | 924 | 931 | 166,000 |
| 2006/03/15 | 941 | 948 | 930 | 944 | 197,000 |
| 2006/03/14 | 941 | 947 | 920 | 931 | 140,000 |
| 2006/03/13 | 935 | 950 | 923 | 942 | 156,000 |
| 2006/03/10 | 912 | 920 | 905 | 909 | 285,000 |
| 2006/03/09 | 905 | 935 | 880 | 922 | 203,000 |
| 2006/03/08 | 902 | 902 | 885 | 885 | 186,000 |
| 2006/03/07 | 880 | 911 | 875 | 893 | 265,000 |
| 2006/03/06 | 885 | 887 | 870 | 875 | 213,000 |
| 2006/03/03 | 877 | 890 | 871 | 875 | 213,000 |
| 2006/03/02 | 880 | 907 | 875 | 875 | 233,000 |
| 2006/03/01 | 875 | 884 | 873 | 875 | 196,000 |
| 2006/02/28 | 890 | 890 | 872 | 875 | 271,000 |
| 2006/02/27 | 854 | 883 | 854 | 876 | 484,000 |
| 2006/02/24 | 849 | 856 | 830 | 847 | 154,000 |
| 2006/02/23 | 841 | 869 | 836 | 849 | 185,000 |
| 2006/02/22 | 850 | 859 | 839 | 845 | 240,000 |
| 2006/02/21 | 846 | 872 | 826 | 856 | 184,000 |
| 2006/02/20 | 890 | 890 | 812 | 826 | 543,000 |
| 2006/02/17 | 900 | 922 | 878 | 890 | 283,000 |
| 2006/02/16 | 919 | 929 | 905 | 908 | 160,000 |
| 2006/02/15 | 941 | 945 | 917 | 919 | 158,000 |
| 2006/02/14 | 920 | 945 | 915 | 929 | 158,000 |
| 2006/02/13 | 930 | 945 | 911 | 915 | 293,000 |
| 2006/02/10 | 967 | 967 | 917 | 927 | 410,000 |
| 2006/02/09 | 958 | 966 | 950 | 957 | 162,000 |
| 2006/02/08 | 989 | 989 | 945 | 953 | 238,000 |
| 2006/02/07 | 974 | 988 | 963 | 986 | 244,000 |
| 2006/02/06 | 975 | 990 | 969 | 982 | 208,000 |
| 2006/02/03 | 969 | 975 | 952 | 965 | 217,000 |
| 2006/02/02 | 952 | 974 | 952 | 971 | 252,000 |
| 2006/02/01 | 947 | 961 | 946 | 949 | 207,000 |
| 2006/01/31 | 950 | 962 | 941 | 954 | 194,000 |
| 2006/01/30 | 963 | 970 | 955 | 957 | 221,000 |
| 2006/01/27 | 957 | 957 | 931 | 941 | 114,000 |
| 2006/01/26 | 914 | 930 | 914 | 927 | 160,000 |
| 2006/01/25 | 914 | 924 | 905 | 908 | 171,000 |
| 2006/01/24 | 903 | 933 | 903 | 913 | 160,000 |
| 2006/01/23 | 933 | 943 | 897 | 899 | 347,000 |
| 2006/01/20 | 952 | 958 | 926 | 938 | 210,000 |
| 2006/01/19 | 950 | 955 | 928 | 942 | 221,000 |
| 2006/01/18 | 961 | 962 | 880 | 940 | 250,000 |
| 2006/01/17 | 963 | 987 | 958 | 960 | 194,000 |
| 2006/01/16 | 993 | 993 | 975 | 983 | 165,000 |
| 2006/01/13 | 978 | 988 | 975 | 983 | 152,000 |
| 2006/01/12 | 968 | 980 | 967 | 973 | 135,000 |
| 2006/01/11 | 964 | 977 | 963 | 970 | 122,000 |
| 2006/01/10 | 978 | 985 | 963 | 963 | 173,000 |
| 2006/01/06 | 991 | 993 | 978 | 978 | 162,000 |
| 2006/01/05 | 969 | 988 | 965 | 987 | 117,000 |
| 2006/01/04 | 970 | 972 | 959 | 968 | 45,000 |