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 |
|---|---|---|---|---|---|
| 2007/12/28 | 943 | 943 | 913 | 918 | 123,000 |
| 2007/12/27 | 943 | 947 | 935 | 942 | 187,000 |
| 2007/12/26 | 931 | 947 | 926 | 946 | 219,000 |
| 2007/12/25 | 932 | 936 | 917 | 930 | 198,000 |
| 2007/12/21 | 902 | 918 | 896 | 916 | 164,000 |
| 2007/12/20 | 938 | 939 | 906 | 908 | 280,000 |
| 2007/12/19 | 915 | 921 | 903 | 908 | 263,000 |
| 2007/12/18 | 915 | 930 | 895 | 917 | 565,000 |
| 2007/12/17 | 946 | 947 | 919 | 920 | 216,000 |
| 2007/12/14 | 963 | 975 | 955 | 956 | 253,000 |
| 2007/12/13 | 994 | 994 | 963 | 963 | 217,000 |
| 2007/12/12 | 979 | 996 | 970 | 995 | 254,000 |
| 2007/12/11 | 992 | 993 | 980 | 989 | 290,000 |
| 2007/12/10 | 1,003 | 1,003 | 972 | 982 | 441,000 |
| 2007/12/07 | 931 | 977 | 931 | 973 | 700,000 |
| 2007/12/06 | 922 | 934 | 910 | 933 | 593,000 |
| 2007/12/05 | 911 | 920 | 899 | 909 | 898,000 |
| 2007/12/04 | 972 | 981 | 936 | 938 | 888,000 |
| 2007/12/03 | 1,022 | 1,035 | 997 | 1,001 | 399,000 |
| 2007/11/30 | 1,001 | 1,009 | 992 | 1,002 | 310,000 |
| 2007/11/29 | 999 | 1,003 | 977 | 995 | 557,000 |
| 2007/11/28 | 1,029 | 1,029 | 986 | 997 | 591,000 |
| 2007/11/27 | 1,008 | 1,068 | 1,001 | 1,043 | 423,000 |
| 2007/11/26 | 1,008 | 1,041 | 1,005 | 1,020 | 525,000 |
| 2007/11/22 | 1,027 | 1,044 | 1,000 | 1,018 | 347,000 |
| 2007/11/21 | 1,063 | 1,095 | 1,048 | 1,054 | 366,000 |
| 2007/11/20 | 1,007 | 1,040 | 984 | 1,032 | 329,000 |
| 2007/11/19 | 1,029 | 1,049 | 1,020 | 1,027 | 253,000 |
| 2007/11/16 | 1,016 | 1,056 | 1,000 | 1,049 | 424,000 |
| 2007/11/15 | 1,100 | 1,115 | 1,067 | 1,076 | 216,000 |
| 2007/11/14 | 1,083 | 1,122 | 1,072 | 1,116 | 252,000 |
| 2007/11/13 | 1,080 | 1,085 | 1,019 | 1,071 | 181,000 |
| 2007/11/12 | 1,064 | 1,070 | 1,025 | 1,067 | 206,000 |
| 2007/11/09 | 1,102 | 1,123 | 1,088 | 1,096 | 236,000 |
| 2007/11/08 | 1,104 | 1,118 | 1,085 | 1,102 | 245,000 |
| 2007/11/07 | 1,157 | 1,186 | 1,123 | 1,125 | 329,000 |
| 2007/11/06 | 1,143 | 1,175 | 1,138 | 1,156 | 247,000 |
| 2007/11/05 | 1,176 | 1,190 | 1,138 | 1,146 | 225,000 |
| 2007/11/02 | 1,183 | 1,199 | 1,163 | 1,192 | 297,000 |
| 2007/11/01 | 1,201 | 1,214 | 1,185 | 1,203 | 364,000 |
| 2007/10/31 | 1,168 | 1,219 | 1,160 | 1,201 | 493,000 |
| 2007/10/30 | 1,094 | 1,149 | 1,083 | 1,148 | 340,000 |
| 2007/10/29 | 1,105 | 1,138 | 1,100 | 1,104 | 232,000 |
| 2007/10/26 | 1,130 | 1,133 | 1,100 | 1,117 | 247,000 |
| 2007/10/25 | 1,100 | 1,117 | 1,079 | 1,110 | 325,000 |
| 2007/10/24 | 1,125 | 1,131 | 1,101 | 1,109 | 262,000 |
| 2007/10/23 | 1,130 | 1,133 | 1,082 | 1,110 | 722,000 |
| 2007/10/22 | 1,159 | 1,159 | 1,126 | 1,134 | 480,000 |
| 2007/10/19 | 1,227 | 1,250 | 1,197 | 1,201 | 158,000 |
| 2007/10/18 | 1,215 | 1,232 | 1,196 | 1,225 | 176,000 |
| 2007/10/17 | 1,197 | 1,223 | 1,185 | 1,195 | 426,000 |
| 2007/10/16 | 1,250 | 1,254 | 1,174 | 1,177 | 474,000 |
| 2007/10/15 | 1,294 | 1,305 | 1,264 | 1,270 | 261,000 |
| 2007/10/12 | 1,301 | 1,311 | 1,293 | 1,293 | 208,000 |
| 2007/10/11 | 1,319 | 1,328 | 1,302 | 1,315 | 171,000 |
| 2007/10/10 | 1,313 | 1,327 | 1,301 | 1,301 | 143,000 |
| 2007/10/09 | 1,339 | 1,340 | 1,327 | 1,333 | 324,000 |
| 2007/10/05 | 1,293 | 1,362 | 1,293 | 1,338 | 381,000 |
| 2007/10/04 | 1,295 | 1,297 | 1,281 | 1,292 | 231,000 |
| 2007/10/03 | 1,257 | 1,275 | 1,256 | 1,275 | 150,000 |
| 2007/10/02 | 1,252 | 1,280 | 1,247 | 1,256 | 263,000 |
| 2007/10/01 | 1,236 | 1,244 | 1,232 | 1,241 | 138,000 |
| 2007/09/28 | 1,257 | 1,265 | 1,230 | 1,249 | 153,000 |
| 2007/09/27 | 1,232 | 1,249 | 1,226 | 1,246 | 152,000 |
| 2007/09/26 | 1,207 | 1,230 | 1,207 | 1,221 | 195,000 |
| 2007/09/25 | 1,195 | 1,209 | 1,190 | 1,207 | 180,000 |
| 2007/09/21 | 1,179 | 1,198 | 1,177 | 1,194 | 146,000 |
| 2007/09/20 | 1,216 | 1,230 | 1,180 | 1,191 | 173,000 |
| 2007/09/19 | 1,174 | 1,196 | 1,174 | 1,196 | 171,000 |
| 2007/09/18 | 1,153 | 1,178 | 1,150 | 1,164 | 271,000 |
| 2007/09/14 | 1,156 | 1,181 | 1,143 | 1,158 | 261,000 |
| 2007/09/13 | 1,155 | 1,166 | 1,134 | 1,152 | 281,000 |
| 2007/09/12 | 1,176 | 1,184 | 1,165 | 1,172 | 251,000 |
| 2007/09/11 | 1,162 | 1,176 | 1,155 | 1,166 | 262,000 |
| 2007/09/10 | 1,186 | 1,200 | 1,167 | 1,169 | 163,000 |
| 2007/09/07 | 1,202 | 1,207 | 1,190 | 1,200 | 188,000 |
| 2007/09/06 | 1,196 | 1,214 | 1,185 | 1,202 | 154,000 |
| 2007/09/05 | 1,242 | 1,245 | 1,214 | 1,216 | 212,000 |
| 2007/09/04 | 1,227 | 1,251 | 1,222 | 1,242 | 262,000 |
| 2007/09/03 | 1,188 | 1,209 | 1,169 | 1,207 | 225,000 |
| 2007/08/31 | 1,170 | 1,187 | 1,147 | 1,187 | 641,000 |
| 2007/08/30 | 1,200 | 1,205 | 1,180 | 1,190 | 295,000 |
| 2007/08/29 | 1,211 | 1,219 | 1,195 | 1,199 | 291,000 |
| 2007/08/28 | 1,270 | 1,272 | 1,249 | 1,258 | 174,000 |
| 2007/08/27 | 1,267 | 1,283 | 1,253 | 1,272 | 205,000 |
| 2007/08/24 | 1,290 | 1,290 | 1,254 | 1,268 | 217,000 |
| 2007/08/23 | 1,291 | 1,314 | 1,290 | 1,305 | 153,000 |
| 2007/08/22 | 1,265 | 1,334 | 1,265 | 1,288 | 430,000 |
| 2007/08/21 | 1,220 | 1,302 | 1,208 | 1,264 | 541,000 |
| 2007/08/20 | 1,214 | 1,250 | 1,211 | 1,219 | 261,000 |
| 2007/08/17 | 1,247 | 1,254 | 1,214 | 1,214 | 257,000 |
| 2007/08/16 | 1,282 | 1,282 | 1,221 | 1,264 | 208,000 |
| 2007/08/15 | 1,298 | 1,319 | 1,250 | 1,282 | 550,000 |
| 2007/08/14 | 1,337 | 1,337 | 1,280 | 1,290 | 458,000 |
| 2007/08/13 | 1,367 | 1,386 | 1,297 | 1,336 | 881,000 |
| 2007/08/10 | 1,346 | 1,357 | 1,299 | 1,345 | 610,000 |
| 2007/08/09 | 1,279 | 1,448 | 1,275 | 1,366 | 1,646,000 |
| 2007/08/08 | 1,248 | 1,274 | 1,248 | 1,272 | 425,000 |
| 2007/08/07 | 1,236 | 1,286 | 1,235 | 1,247 | 275,000 |
| 2007/08/06 | 1,183 | 1,232 | 1,173 | 1,232 | 310,000 |
| 2007/08/03 | 1,236 | 1,237 | 1,196 | 1,203 | 375,000 |
| 2007/08/02 | 1,236 | 1,253 | 1,232 | 1,253 | 385,000 |
| 2007/08/01 | 1,231 | 1,243 | 1,223 | 1,234 | 293,000 |
| 2007/07/31 | 1,226 | 1,231 | 1,206 | 1,230 | 197,000 |
| 2007/07/30 | 1,196 | 1,227 | 1,190 | 1,225 | 235,000 |
| 2007/07/27 | 1,258 | 1,258 | 1,221 | 1,229 | 344,000 |
| 2007/07/26 | 1,254 | 1,269 | 1,241 | 1,260 | 427,000 |
| 2007/07/25 | 1,249 | 1,255 | 1,240 | 1,254 | 225,000 |
| 2007/07/24 | 1,257 | 1,257 | 1,240 | 1,255 | 269,000 |
| 2007/07/23 | 1,259 | 1,261 | 1,245 | 1,256 | 253,000 |
| 2007/07/20 | 1,299 | 1,299 | 1,258 | 1,261 | 368,000 |
| 2007/07/19 | 1,263 | 1,290 | 1,260 | 1,281 | 479,000 |
| 2007/07/18 | 1,230 | 1,251 | 1,228 | 1,244 | 824,000 |
| 2007/07/17 | 1,231 | 1,234 | 1,227 | 1,230 | 257,000 |
| 2007/07/13 | 1,255 | 1,255 | 1,220 | 1,230 | 393,000 |
| 2007/07/12 | 1,241 | 1,256 | 1,223 | 1,235 | 426,000 |
| 2007/07/11 | 1,227 | 1,242 | 1,221 | 1,239 | 546,000 |
| 2007/07/10 | 1,207 | 1,263 | 1,203 | 1,262 | 949,000 |
| 2007/07/09 | 1,183 | 1,207 | 1,179 | 1,207 | 473,000 |
| 2007/07/06 | 1,181 | 1,190 | 1,175 | 1,185 | 265,000 |
| 2007/07/05 | 1,190 | 1,192 | 1,175 | 1,181 | 226,000 |
| 2007/07/04 | 1,165 | 1,197 | 1,165 | 1,189 | 515,000 |
| 2007/07/03 | 1,161 | 1,170 | 1,158 | 1,164 | 265,000 |
| 2007/07/02 | 1,153 | 1,179 | 1,146 | 1,178 | 347,000 |
| 2007/06/29 | 1,161 | 1,173 | 1,161 | 1,165 | 412,000 |
| 2007/06/28 | 1,158 | 1,175 | 1,149 | 1,160 | 513,000 |
| 2007/06/27 | 1,136 | 1,158 | 1,119 | 1,147 | 620,000 |
| 2007/06/26 | 1,094 | 1,155 | 1,094 | 1,139 | 1,054,000 |
| 2007/06/25 | 1,087 | 1,099 | 1,085 | 1,093 | 427,000 |
| 2007/06/22 | 1,074 | 1,087 | 1,071 | 1,087 | 542,000 |
| 2007/06/21 | 1,037 | 1,067 | 1,031 | 1,067 | 535,000 |
| 2007/06/20 | 1,040 | 1,048 | 1,033 | 1,038 | 240,000 |
| 2007/06/19 | 1,074 | 1,074 | 1,043 | 1,043 | 230,000 |
| 2007/06/18 | 1,060 | 1,064 | 1,056 | 1,061 | 129,000 |
| 2007/06/15 | 1,053 | 1,053 | 1,043 | 1,051 | 133,000 |
| 2007/06/14 | 1,042 | 1,052 | 1,030 | 1,040 | 206,000 |
| 2007/06/13 | 1,032 | 1,042 | 1,032 | 1,034 | 217,000 |
| 2007/06/12 | 1,057 | 1,061 | 1,029 | 1,038 | 241,000 |
| 2007/06/11 | 1,081 | 1,081 | 1,058 | 1,060 | 169,000 |
| 2007/06/08 | 1,087 | 1,087 | 1,059 | 1,077 | 390,000 |
| 2007/06/07 | 1,068 | 1,090 | 1,068 | 1,087 | 261,000 |
| 2007/06/06 | 1,075 | 1,080 | 1,065 | 1,068 | 213,000 |
| 2007/06/05 | 1,071 | 1,077 | 1,060 | 1,076 | 255,000 |
| 2007/06/04 | 1,083 | 1,088 | 1,073 | 1,085 | 248,000 |
| 2007/06/01 | 1,072 | 1,096 | 1,072 | 1,091 | 460,000 |
| 2007/05/31 | 1,058 | 1,071 | 1,049 | 1,061 | 366,000 |
| 2007/05/30 | 1,054 | 1,063 | 1,040 | 1,057 | 508,000 |
| 2007/05/29 | 1,053 | 1,055 | 1,041 | 1,049 | 316,000 |
| 2007/05/28 | 1,072 | 1,073 | 1,053 | 1,064 | 321,000 |
| 2007/05/25 | 1,054 | 1,077 | 1,032 | 1,050 | 387,000 |
| 2007/05/24 | 1,073 | 1,074 | 1,050 | 1,064 | 470,000 |
| 2007/05/23 | 1,084 | 1,114 | 1,083 | 1,088 | 1,024,000 |
| 2007/05/22 | 1,009 | 1,044 | 1,009 | 1,043 | 487,000 |
| 2007/05/21 | 1,010 | 1,010 | 996 | 997 | 351,000 |
| 2007/05/18 | 1,022 | 1,047 | 1,010 | 1,016 | 462,000 |
| 2007/05/17 | 1,002 | 1,008 | 999 | 1,002 | 356,000 |
| 2007/05/16 | 1,040 | 1,043 | 1,002 | 1,011 | 715,000 |
| 2007/05/15 | 1,074 | 1,074 | 1,030 | 1,051 | 692,000 |
| 2007/05/14 | 1,150 | 1,150 | 1,107 | 1,114 | 246,000 |
| 2007/05/11 | 1,131 | 1,135 | 1,120 | 1,132 | 317,000 |
| 2007/05/10 | 1,139 | 1,141 | 1,130 | 1,132 | 261,000 |
| 2007/05/09 | 1,119 | 1,124 | 1,112 | 1,119 | 155,000 |
| 2007/05/08 | 1,135 | 1,135 | 1,116 | 1,119 | 174,000 |
| 2007/05/07 | 1,131 | 1,134 | 1,118 | 1,129 | 337,000 |
| 2007/05/02 | 1,117 | 1,117 | 1,097 | 1,116 | 244,000 |
| 2007/05/01 | 1,123 | 1,126 | 1,100 | 1,105 | 233,000 |
| 2007/04/27 | 1,112 | 1,121 | 1,101 | 1,121 | 688,000 |
| 2007/04/26 | 999 | 1,078 | 999 | 1,072 | 1,147,000 |
| 2007/04/25 | 1,078 | 1,085 | 1,072 | 1,079 | 390,000 |
| 2007/04/24 | 1,094 | 1,094 | 1,079 | 1,088 | 364,000 |
| 2007/04/23 | 1,104 | 1,118 | 1,082 | 1,086 | 552,000 |
| 2007/04/20 | 1,131 | 1,131 | 1,106 | 1,113 | 247,000 |
| 2007/04/19 | 1,113 | 1,125 | 1,103 | 1,111 | 477,000 |
| 2007/04/18 | 1,115 | 1,133 | 1,112 | 1,120 | 1,022,000 |
| 2007/04/17 | 1,191 | 1,199 | 1,155 | 1,161 | 940,000 |
| 2007/04/16 | 1,149 | 1,204 | 1,149 | 1,194 | 1,169,000 |
| 2007/04/13 | 1,119 | 1,147 | 1,119 | 1,126 | 653,000 |
| 2007/04/12 | 1,100 | 1,117 | 1,096 | 1,114 | 281,000 |
| 2007/04/11 | 1,110 | 1,122 | 1,109 | 1,118 | 339,000 |
| 2007/04/10 | 1,121 | 1,129 | 1,117 | 1,125 | 318,000 |
| 2007/04/09 | 1,145 | 1,146 | 1,125 | 1,134 | 413,000 |
| 2007/04/06 | 1,150 | 1,153 | 1,129 | 1,132 | 813,000 |
| 2007/04/05 | 1,106 | 1,106 | 1,083 | 1,086 | 432,000 |
| 2007/04/04 | 1,107 | 1,120 | 1,086 | 1,109 | 582,000 |
| 2007/04/03 | 1,077 | 1,110 | 1,075 | 1,107 | 784,000 |
| 2007/04/02 | 1,064 | 1,071 | 1,059 | 1,064 | 406,000 |
| 2007/03/30 | 1,058 | 1,067 | 1,053 | 1,065 | 291,000 |
| 2007/03/29 | 1,045 | 1,061 | 1,024 | 1,055 | 364,000 |
| 2007/03/28 | 1,022 | 1,070 | 1,021 | 1,047 | 620,000 |
| 2007/03/27 | 1,017 | 1,018 | 1,004 | 1,007 | 255,000 |
| 2007/03/26 | 1,034 | 1,037 | 1,025 | 1,034 | 226,000 |
| 2007/03/23 | 1,038 | 1,038 | 1,021 | 1,026 | 264,000 |
| 2007/03/22 | 1,021 | 1,036 | 1,017 | 1,035 | 399,000 |
| 2007/03/20 | 1,024 | 1,025 | 1,008 | 1,015 | 234,000 |
| 2007/03/19 | 986 | 1,003 | 982 | 998 | 214,000 |
| 2007/03/16 | 1,001 | 1,002 | 980 | 981 | 227,000 |
| 2007/03/15 | 991 | 998 | 986 | 992 | 266,000 |
| 2007/03/14 | 997 | 1,000 | 980 | 981 | 300,000 |
| 2007/03/13 | 1,034 | 1,034 | 1,017 | 1,017 | 203,000 |
| 2007/03/12 | 1,027 | 1,047 | 1,020 | 1,027 | 272,000 |
| 2007/03/09 | 1,010 | 1,015 | 1,000 | 1,007 | 288,000 |
| 2007/03/08 | 991 | 1,010 | 988 | 1,010 | 326,000 |
| 2007/03/07 | 980 | 998 | 977 | 981 | 538,000 |
| 2007/03/06 | 962 | 986 | 959 | 978 | 390,000 |
| 2007/03/05 | 1,020 | 1,020 | 969 | 972 | 445,000 |
| 2007/03/02 | 1,034 | 1,034 | 1,002 | 1,019 | 284,000 |
| 2007/03/01 | 1,031 | 1,042 | 1,009 | 1,020 | 348,000 |
| 2007/02/28 | 1,040 | 1,040 | 990 | 1,027 | 467,000 |
| 2007/02/27 | 1,070 | 1,072 | 1,057 | 1,061 | 322,000 |
| 2007/02/26 | 1,076 | 1,077 | 1,061 | 1,064 | 742,000 |
| 2007/02/23 | 1,131 | 1,135 | 1,112 | 1,122 | 181,000 |
| 2007/02/22 | 1,131 | 1,134 | 1,115 | 1,131 | 188,000 |
| 2007/02/21 | 1,124 | 1,138 | 1,116 | 1,120 | 255,000 |
| 2007/02/20 | 1,131 | 1,135 | 1,118 | 1,124 | 145,000 |
| 2007/02/19 | 1,140 | 1,148 | 1,128 | 1,136 | 171,000 |
| 2007/02/16 | 1,134 | 1,144 | 1,119 | 1,125 | 332,000 |
| 2007/02/15 | 1,158 | 1,158 | 1,136 | 1,140 | 363,000 |
| 2007/02/14 | 1,131 | 1,145 | 1,113 | 1,113 | 586,000 |
| 2007/02/13 | 1,168 | 1,179 | 1,158 | 1,168 | 192,000 |
| 2007/02/09 | 1,173 | 1,187 | 1,158 | 1,172 | 164,000 |
| 2007/02/08 | 1,197 | 1,200 | 1,164 | 1,166 | 268,000 |
| 2007/02/07 | 1,191 | 1,196 | 1,170 | 1,179 | 311,000 |
| 2007/02/06 | 1,179 | 1,200 | 1,171 | 1,197 | 222,000 |
| 2007/02/05 | 1,215 | 1,215 | 1,164 | 1,164 | 410,000 |
| 2007/02/02 | 1,214 | 1,214 | 1,197 | 1,209 | 195,000 |
| 2007/02/01 | 1,203 | 1,217 | 1,188 | 1,214 | 168,000 |
| 2007/01/31 | 1,210 | 1,210 | 1,181 | 1,183 | 187,000 |
| 2007/01/30 | 1,209 | 1,214 | 1,195 | 1,204 | 196,000 |
| 2007/01/29 | 1,199 | 1,212 | 1,190 | 1,210 | 146,000 |
| 2007/01/26 | 1,209 | 1,209 | 1,188 | 1,199 | 247,000 |
| 2007/01/25 | 1,215 | 1,217 | 1,199 | 1,209 | 237,000 |
| 2007/01/24 | 1,205 | 1,220 | 1,205 | 1,214 | 351,000 |
| 2007/01/23 | 1,179 | 1,224 | 1,170 | 1,219 | 610,000 |
| 2007/01/22 | 1,170 | 1,199 | 1,160 | 1,174 | 310,000 |
| 2007/01/19 | 1,150 | 1,150 | 1,138 | 1,140 | 145,000 |
| 2007/01/18 | 1,145 | 1,167 | 1,145 | 1,150 | 180,000 |
| 2007/01/17 | 1,150 | 1,167 | 1,144 | 1,164 | 113,000 |
| 2007/01/16 | 1,152 | 1,164 | 1,148 | 1,161 | 95,000 |
| 2007/01/15 | 1,154 | 1,168 | 1,146 | 1,165 | 325,000 |
| 2007/01/12 | 1,113 | 1,153 | 1,110 | 1,153 | 609,000 |
| 2007/01/11 | 1,095 | 1,120 | 1,090 | 1,112 | 277,000 |
| 2007/01/10 | 1,125 | 1,125 | 1,087 | 1,094 | 251,000 |
| 2007/01/09 | 1,098 | 1,128 | 1,097 | 1,125 | 137,000 |
| 2007/01/05 | 1,124 | 1,139 | 1,111 | 1,118 | 149,000 |
| 2007/01/04 | 1,114 | 1,130 | 1,103 | 1,125 | 82,000 |