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 |
|---|---|---|---|---|---|
| 2008/12/30 | 732 | 751 | 732 | 750 | 65,000 |
| 2008/12/29 | 736 | 745 | 723 | 742 | 189,000 |
| 2008/12/26 | 750 | 754 | 729 | 738 | 169,000 |
| 2008/12/25 | 742 | 748 | 729 | 740 | 250,000 |
| 2008/12/24 | 762 | 785 | 740 | 750 | 303,000 |
| 2008/12/22 | 795 | 806 | 756 | 772 | 420,000 |
| 2008/12/19 | 842 | 842 | 790 | 796 | 252,000 |
| 2008/12/18 | 801 | 825 | 801 | 822 | 294,000 |
| 2008/12/17 | 828 | 833 | 779 | 800 | 299,000 |
| 2008/12/16 | 793 | 815 | 779 | 808 | 264,000 |
| 2008/12/15 | 789 | 804 | 778 | 793 | 229,000 |
| 2008/12/12 | 740 | 771 | 735 | 751 | 667,000 |
| 2008/12/11 | 748 | 757 | 736 | 740 | 413,000 |
| 2008/12/10 | 788 | 799 | 779 | 788 | 280,000 |
| 2008/12/09 | 753 | 786 | 753 | 785 | 569,000 |
| 2008/12/08 | 757 | 760 | 730 | 750 | 423,000 |
| 2008/12/05 | 770 | 781 | 738 | 756 | 508,000 |
| 2008/12/04 | 793 | 803 | 751 | 770 | 739,000 |
| 2008/12/03 | 788 | 794 | 772 | 793 | 359,000 |
| 2008/12/02 | 795 | 796 | 781 | 785 | 343,000 |
| 2008/12/01 | 853 | 853 | 817 | 824 | 379,000 |
| 2008/11/28 | 862 | 890 | 854 | 889 | 266,000 |
| 2008/11/27 | 881 | 892 | 876 | 886 | 162,000 |
| 2008/11/26 | 892 | 908 | 883 | 891 | 207,000 |
| 2008/11/25 | 928 | 928 | 903 | 922 | 301,000 |
| 2008/11/21 | 863 | 916 | 845 | 914 | 374,000 |
| 2008/11/20 | 885 | 885 | 858 | 864 | 411,000 |
| 2008/11/19 | 879 | 918 | 879 | 905 | 493,000 |
| 2008/11/18 | 860 | 901 | 843 | 879 | 518,000 |
| 2008/11/17 | 825 | 880 | 820 | 855 | 216,000 |
| 2008/11/14 | 860 | 867 | 820 | 825 | 271,000 |
| 2008/11/13 | 815 | 847 | 815 | 839 | 102,000 |
| 2008/11/12 | 846 | 859 | 838 | 845 | 380,000 |
| 2008/11/11 | 888 | 895 | 875 | 879 | 398,000 |
| 2008/11/10 | 914 | 926 | 900 | 912 | 479,000 |
| 2008/11/07 | 919 | 932 | 901 | 909 | 415,000 |
| 2008/11/06 | 955 | 955 | 929 | 941 | 322,000 |
| 2008/11/05 | 943 | 980 | 938 | 975 | 499,000 |
| 2008/11/04 | 929 | 945 | 929 | 937 | 352,000 |
| 2008/10/31 | 900 | 950 | 884 | 911 | 396,000 |
| 2008/10/30 | 831 | 880 | 828 | 880 | 449,000 |
| 2008/10/29 | 770 | 780 | 759 | 780 | 448,000 |
| 2008/10/28 | 646 | 680 | 637 | 680 | 551,000 |
| 2008/10/27 | 679 | 683 | 629 | 636 | 386,000 |
| 2008/10/24 | 776 | 777 | 719 | 729 | 243,000 |
| 2008/10/23 | 711 | 766 | 692 | 766 | 265,000 |
| 2008/10/22 | 799 | 799 | 751 | 751 | 264,000 |
| 2008/10/21 | 830 | 844 | 790 | 810 | 329,000 |
| 2008/10/20 | 884 | 884 | 797 | 814 | 335,000 |
| 2008/10/17 | 817 | 892 | 817 | 890 | 225,000 |
| 2008/10/16 | 837 | 837 | 787 | 803 | 208,000 |
| 2008/10/15 | 867 | 867 | 814 | 857 | 257,000 |
| 2008/10/14 | 871 | 911 | 865 | 907 | 252,000 |
| 2008/10/10 | 750 | 872 | 750 | 811 | 408,000 |
| 2008/10/09 | 788 | 807 | 771 | 790 | 305,000 |
| 2008/10/08 | 825 | 828 | 782 | 782 | 168,000 |
| 2008/10/07 | 806 | 866 | 799 | 845 | 259,000 |
| 2008/10/06 | 910 | 910 | 840 | 848 | 198,000 |
| 2008/10/03 | 916 | 922 | 879 | 921 | 229,000 |
| 2008/10/02 | 963 | 963 | 924 | 926 | 214,000 |
| 2008/10/01 | 962 | 963 | 945 | 956 | 234,000 |
| 2008/09/30 | 923 | 943 | 906 | 943 | 144,000 |
| 2008/09/29 | 954 | 965 | 941 | 953 | 238,000 |
| 2008/09/26 | 977 | 987 | 937 | 954 | 264,000 |
| 2008/09/25 | 890 | 960 | 890 | 954 | 384,000 |
| 2008/09/24 | 898 | 912 | 889 | 911 | 276,000 |
| 2008/09/22 | 947 | 957 | 915 | 920 | 209,000 |
| 2008/09/19 | 900 | 911 | 888 | 907 | 456,000 |
| 2008/09/18 | 882 | 904 | 852 | 885 | 800,000 |
| 2008/09/17 | 996 | 996 | 912 | 922 | 386,000 |
| 2008/09/16 | 924 | 984 | 905 | 982 | 490,000 |
| 2008/09/12 | 940 | 973 | 923 | 970 | 388,000 |
| 2008/09/11 | 917 | 928 | 907 | 910 | 199,000 |
| 2008/09/10 | 919 | 932 | 910 | 923 | 255,000 |
| 2008/09/09 | 978 | 978 | 940 | 945 | 202,000 |
| 2008/09/08 | 954 | 982 | 950 | 968 | 228,000 |
| 2008/09/05 | 961 | 970 | 942 | 954 | 241,000 |
| 2008/09/04 | 988 | 999 | 970 | 984 | 242,000 |
| 2008/09/03 | 978 | 988 | 970 | 988 | 327,000 |
| 2008/09/02 | 999 | 1,020 | 976 | 988 | 236,000 |
| 2008/09/01 | 1,034 | 1,044 | 1,014 | 1,014 | 289,000 |
| 2008/08/29 | 1,047 | 1,074 | 1,038 | 1,074 | 298,000 |
| 2008/08/28 | 1,026 | 1,030 | 1,005 | 1,027 | 218,000 |
| 2008/08/27 | 1,028 | 1,029 | 1,011 | 1,025 | 129,000 |
| 2008/08/26 | 1,026 | 1,027 | 1,010 | 1,025 | 184,000 |
| 2008/08/25 | 1,025 | 1,037 | 1,020 | 1,025 | 182,000 |
| 2008/08/22 | 1,025 | 1,025 | 999 | 1,006 | 316,000 |
| 2008/08/21 | 1,021 | 1,031 | 999 | 1,005 | 493,000 |
| 2008/08/20 | 1,022 | 1,044 | 1,004 | 1,011 | 540,000 |
| 2008/08/19 | 1,055 | 1,063 | 1,039 | 1,042 | 368,000 |
| 2008/08/18 | 1,063 | 1,118 | 1,053 | 1,094 | 558,000 |
| 2008/08/15 | 1,092 | 1,092 | 1,064 | 1,078 | 364,000 |
| 2008/08/14 | 1,129 | 1,130 | 1,080 | 1,093 | 593,000 |
| 2008/08/13 | 1,118 | 1,153 | 1,100 | 1,149 | 573,000 |
| 2008/08/12 | 1,151 | 1,166 | 1,117 | 1,117 | 525,000 |
| 2008/08/11 | 1,155 | 1,178 | 1,152 | 1,160 | 392,000 |
| 2008/08/08 | 1,138 | 1,150 | 1,119 | 1,135 | 452,000 |
| 2008/08/07 | 1,149 | 1,150 | 1,130 | 1,144 | 341,000 |
| 2008/08/06 | 1,130 | 1,150 | 1,108 | 1,130 | 567,000 |
| 2008/08/05 | 1,115 | 1,141 | 1,108 | 1,129 | 519,000 |
| 2008/08/04 | 1,114 | 1,144 | 1,094 | 1,095 | 495,000 |
| 2008/08/01 | 1,174 | 1,175 | 1,110 | 1,114 | 578,000 |
| 2008/07/31 | 1,200 | 1,220 | 1,186 | 1,191 | 703,000 |
| 2008/07/30 | 1,137 | 1,190 | 1,137 | 1,186 | 668,000 |
| 2008/07/29 | 1,101 | 1,135 | 1,090 | 1,135 | 452,000 |
| 2008/07/28 | 1,103 | 1,114 | 1,090 | 1,113 | 437,000 |
| 2008/07/25 | 1,093 | 1,095 | 1,037 | 1,063 | 791,000 |
| 2008/07/24 | 1,079 | 1,135 | 1,073 | 1,135 | 440,000 |
| 2008/07/23 | 1,078 | 1,084 | 1,057 | 1,060 | 490,000 |
| 2008/07/22 | 1,021 | 1,073 | 1,011 | 1,073 | 208,000 |
| 2008/07/18 | 1,057 | 1,057 | 1,009 | 1,015 | 297,000 |
| 2008/07/17 | 1,026 | 1,040 | 1,020 | 1,037 | 213,000 |
| 2008/07/16 | 1,033 | 1,038 | 1,007 | 1,018 | 177,000 |
| 2008/07/15 | 1,062 | 1,062 | 1,036 | 1,049 | 294,000 |
| 2008/07/14 | 1,044 | 1,070 | 1,044 | 1,061 | 334,000 |
| 2008/07/11 | 1,018 | 1,054 | 1,000 | 1,043 | 251,000 |
| 2008/07/10 | 1,006 | 1,024 | 995 | 1,017 | 139,000 |
| 2008/07/09 | 1,016 | 1,031 | 1,011 | 1,017 | 147,000 |
| 2008/07/08 | 1,055 | 1,055 | 1,007 | 1,012 | 227,000 |
| 2008/07/07 | 1,040 | 1,055 | 1,017 | 1,054 | 236,000 |
| 2008/07/04 | 1,013 | 1,035 | 1,013 | 1,035 | 192,000 |
| 2008/07/03 | 1,019 | 1,019 | 995 | 1,012 | 270,000 |
| 2008/07/02 | 1,030 | 1,038 | 1,005 | 1,018 | 258,000 |
| 2008/07/01 | 1,019 | 1,057 | 1,019 | 1,029 | 248,000 |
| 2008/06/30 | 1,043 | 1,053 | 1,014 | 1,020 | 264,000 |
| 2008/06/27 | 1,048 | 1,080 | 1,023 | 1,057 | 301,000 |
| 2008/06/26 | 1,057 | 1,085 | 1,057 | 1,065 | 409,000 |
| 2008/06/25 | 1,018 | 1,040 | 1,011 | 1,040 | 329,000 |
| 2008/06/24 | 1,004 | 1,022 | 993 | 1,019 | 259,000 |
| 2008/06/23 | 1,005 | 1,011 | 982 | 1,005 | 373,000 |
| 2008/06/20 | 1,000 | 1,024 | 990 | 1,018 | 685,000 |
| 2008/06/19 | 976 | 1,002 | 975 | 990 | 483,000 |
| 2008/06/18 | 971 | 998 | 970 | 986 | 398,000 |
| 2008/06/17 | 976 | 987 | 956 | 961 | 525,000 |
| 2008/06/16 | 972 | 980 | 954 | 975 | 231,000 |
| 2008/06/13 | 978 | 982 | 962 | 972 | 231,000 |
| 2008/06/12 | 965 | 975 | 961 | 968 | 309,000 |
| 2008/06/11 | 953 | 969 | 942 | 967 | 321,000 |
| 2008/06/10 | 946 | 956 | 931 | 933 | 242,000 |
| 2008/06/09 | 927 | 942 | 926 | 936 | 241,000 |
| 2008/06/06 | 980 | 980 | 951 | 957 | 234,000 |
| 2008/06/05 | 950 | 972 | 950 | 967 | 344,000 |
| 2008/06/04 | 924 | 949 | 921 | 938 | 424,000 |
| 2008/06/03 | 921 | 924 | 913 | 914 | 404,000 |
| 2008/06/02 | 949 | 956 | 930 | 937 | 272,000 |
| 2008/05/30 | 946 | 955 | 940 | 949 | 351,000 |
| 2008/05/29 | 927 | 946 | 926 | 943 | 200,000 |
| 2008/05/28 | 929 | 932 | 912 | 917 | 243,000 |
| 2008/05/27 | 933 | 941 | 923 | 939 | 335,000 |
| 2008/05/26 | 920 | 934 | 919 | 923 | 206,000 |
| 2008/05/23 | 938 | 948 | 923 | 923 | 300,000 |
| 2008/05/22 | 909 | 940 | 908 | 928 | 228,000 |
| 2008/05/21 | 920 | 944 | 906 | 909 | 454,000 |
| 2008/05/20 | 959 | 968 | 931 | 931 | 590,000 |
| 2008/05/19 | 950 | 984 | 948 | 964 | 585,000 |
| 2008/05/16 | 1,011 | 1,011 | 895 | 924 | 1,223,000 |
| 2008/05/15 | 917 | 1,013 | 906 | 1,013 | 611,000 |
| 2008/05/14 | 893 | 920 | 893 | 913 | 293,000 |
| 2008/05/13 | 890 | 894 | 873 | 889 | 235,000 |
| 2008/05/12 | 885 | 893 | 869 | 889 | 159,000 |
| 2008/05/09 | 910 | 910 | 884 | 885 | 367,000 |
| 2008/05/08 | 875 | 893 | 875 | 890 | 381,000 |
| 2008/05/07 | 831 | 898 | 822 | 898 | 451,000 |
| 2008/05/02 | 828 | 830 | 817 | 826 | 172,000 |
| 2008/05/01 | 819 | 828 | 808 | 818 | 283,000 |
| 2008/04/30 | 790 | 814 | 785 | 809 | 218,000 |
| 2008/04/28 | 795 | 813 | 790 | 800 | 192,000 |
| 2008/04/25 | 780 | 790 | 775 | 785 | 241,000 |
| 2008/04/24 | 789 | 795 | 776 | 777 | 176,000 |
| 2008/04/23 | 801 | 803 | 787 | 788 | 192,000 |
| 2008/04/22 | 813 | 828 | 804 | 808 | 235,000 |
| 2008/04/21 | 826 | 838 | 812 | 812 | 338,000 |
| 2008/04/18 | 845 | 858 | 845 | 856 | 123,000 |
| 2008/04/17 | 849 | 849 | 837 | 841 | 181,000 |
| 2008/04/16 | 824 | 854 | 824 | 839 | 380,000 |
| 2008/04/15 | 815 | 838 | 801 | 821 | 300,000 |
| 2008/04/14 | 746 | 775 | 746 | 770 | 145,000 |
| 2008/04/11 | 776 | 791 | 767 | 786 | 94,000 |
| 2008/04/10 | 755 | 762 | 745 | 756 | 103,000 |
| 2008/04/09 | 799 | 799 | 757 | 764 | 151,000 |
| 2008/04/08 | 805 | 806 | 795 | 798 | 96,000 |
| 2008/04/07 | 792 | 807 | 786 | 805 | 107,000 |
| 2008/04/04 | 808 | 808 | 793 | 802 | 93,000 |
| 2008/04/03 | 804 | 819 | 797 | 818 | 121,000 |
| 2008/04/02 | 800 | 817 | 799 | 814 | 124,000 |
| 2008/04/01 | 775 | 800 | 772 | 793 | 137,000 |
| 2008/03/31 | 782 | 782 | 753 | 774 | 245,000 |
| 2008/03/28 | 780 | 780 | 759 | 779 | 213,000 |
| 2008/03/27 | 769 | 779 | 758 | 775 | 185,000 |
| 2008/03/26 | 756 | 782 | 739 | 768 | 158,000 |
| 2008/03/25 | 774 | 785 | 750 | 776 | 237,000 |
| 2008/03/24 | 760 | 775 | 752 | 764 | 165,000 |
| 2008/03/21 | 734 | 762 | 724 | 762 | 140,000 |
| 2008/03/19 | 728 | 738 | 712 | 724 | 165,000 |
| 2008/03/18 | 695 | 698 | 674 | 698 | 220,000 |
| 2008/03/17 | 675 | 682 | 649 | 672 | 284,000 |
| 2008/03/14 | 692 | 695 | 680 | 685 | 336,000 |
| 2008/03/13 | 696 | 709 | 682 | 682 | 308,000 |
| 2008/03/12 | 718 | 735 | 704 | 716 | 359,000 |
| 2008/03/11 | 687 | 730 | 666 | 698 | 243,000 |
| 2008/03/10 | 724 | 735 | 700 | 707 | 156,000 |
| 2008/03/07 | 747 | 747 | 720 | 723 | 351,000 |
| 2008/03/06 | 749 | 770 | 749 | 755 | 220,000 |
| 2008/03/05 | 757 | 761 | 740 | 745 | 161,000 |
| 2008/03/04 | 770 | 770 | 754 | 761 | 168,000 |
| 2008/03/03 | 796 | 796 | 757 | 774 | 320,000 |
| 2008/02/29 | 791 | 800 | 785 | 795 | 174,000 |
| 2008/02/28 | 815 | 820 | 796 | 806 | 205,000 |
| 2008/02/27 | 811 | 814 | 802 | 807 | 164,000 |
| 2008/02/26 | 826 | 827 | 801 | 801 | 194,000 |
| 2008/02/25 | 796 | 819 | 796 | 816 | 371,000 |
| 2008/02/22 | 793 | 795 | 778 | 795 | 224,000 |
| 2008/02/21 | 774 | 799 | 774 | 793 | 206,000 |
| 2008/02/20 | 790 | 792 | 760 | 768 | 312,000 |
| 2008/02/19 | 801 | 810 | 785 | 793 | 260,000 |
| 2008/02/18 | 801 | 815 | 781 | 799 | 305,000 |
| 2008/02/15 | 805 | 820 | 782 | 811 | 254,000 |
| 2008/02/14 | 791 | 812 | 786 | 804 | 380,000 |
| 2008/02/13 | 822 | 823 | 777 | 782 | 472,000 |
| 2008/02/12 | 821 | 829 | 802 | 822 | 449,000 |
| 2008/02/08 | 850 | 862 | 807 | 820 | 403,000 |
| 2008/02/07 | 835 | 854 | 822 | 850 | 307,000 |
| 2008/02/06 | 866 | 867 | 842 | 845 | 437,000 |
| 2008/02/05 | 911 | 911 | 896 | 906 | 403,000 |
| 2008/02/04 | 900 | 914 | 893 | 912 | 234,000 |
| 2008/02/01 | 890 | 902 | 874 | 893 | 325,000 |
| 2008/01/31 | 850 | 901 | 843 | 899 | 565,000 |
| 2008/01/30 | 870 | 870 | 840 | 850 | 309,000 |
| 2008/01/29 | 831 | 860 | 830 | 860 | 317,000 |
| 2008/01/28 | 839 | 848 | 820 | 820 | 259,000 |
| 2008/01/25 | 840 | 840 | 810 | 838 | 462,000 |
| 2008/01/24 | 761 | 824 | 760 | 820 | 555,000 |
| 2008/01/23 | 760 | 768 | 745 | 757 | 294,000 |
| 2008/01/22 | 752 | 762 | 721 | 725 | 502,000 |
| 2008/01/21 | 791 | 797 | 767 | 770 | 533,000 |
| 2008/01/18 | 771 | 820 | 754 | 814 | 522,000 |
| 2008/01/17 | 735 | 776 | 724 | 771 | 640,000 |
| 2008/01/16 | 755 | 769 | 735 | 745 | 493,000 |
| 2008/01/15 | 817 | 821 | 765 | 771 | 596,000 |
| 2008/01/11 | 835 | 845 | 790 | 797 | 731,000 |
| 2008/01/10 | 847 | 857 | 834 | 842 | 326,000 |
| 2008/01/09 | 809 | 837 | 805 | 837 | 322,000 |
| 2008/01/08 | 828 | 848 | 820 | 829 | 498,000 |
| 2008/01/07 | 857 | 870 | 839 | 858 | 520,000 |
| 2008/01/04 | 890 | 897 | 860 | 866 | 200,000 |