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 |
---|---|---|---|---|---|
2009/12/30 | 807 | 807 | 792 | 795 | 73,500 |
2009/12/29 | 803 | 812 | 798 | 807 | 97,000 |
2009/12/28 | 799 | 809 | 795 | 802 | 125,300 |
2009/12/25 | 786 | 800 | 781 | 798 | 97,000 |
2009/12/24 | 790 | 797 | 785 | 785 | 107,700 |
2009/12/22 | 790 | 801 | 780 | 792 | 77,700 |
2009/12/21 | 810 | 812 | 790 | 790 | 108,600 |
2009/12/18 | 791 | 801 | 787 | 801 | 296,200 |
2009/12/17 | 772 | 785 | 772 | 781 | 165,300 |
2009/12/16 | 752 | 772 | 751 | 766 | 139,500 |
2009/12/15 | 774 | 776 | 751 | 755 | 208,600 |
2009/12/14 | 768 | 774 | 762 | 773 | 75,100 |
2009/12/11 | 773 | 780 | 765 | 779 | 141,600 |
2009/12/10 | 785 | 786 | 770 | 770 | 266,400 |
2009/12/09 | 775 | 776 | 766 | 768 | 120,500 |
2009/12/08 | 775 | 778 | 763 | 774 | 157,000 |
2009/12/07 | 788 | 788 | 769 | 776 | 97,900 |
2009/12/04 | 785 | 793 | 769 | 778 | 159,500 |
2009/12/03 | 768 | 796 | 759 | 795 | 262,400 |
2009/12/02 | 768 | 774 | 753 | 765 | 177,600 |
2009/12/01 | 740 | 770 | 739 | 767 | 274,200 |
2009/11/30 | 744 | 744 | 728 | 740 | 227,200 |
2009/11/27 | 755 | 755 | 736 | 743 | 263,200 |
2009/11/26 | 718 | 758 | 715 | 755 | 176,200 |
2009/11/25 | 728 | 731 | 720 | 728 | 113,600 |
2009/11/24 | 740 | 742 | 718 | 734 | 191,900 |
2009/11/20 | 703 | 730 | 703 | 729 | 128,800 |
2009/11/19 | 712 | 718 | 702 | 713 | 86,800 |
2009/11/18 | 690 | 720 | 688 | 717 | 308,500 |
2009/11/17 | 700 | 706 | 681 | 689 | 95,300 |
2009/11/16 | 707 | 707 | 694 | 697 | 153,200 |
2009/11/13 | 720 | 720 | 704 | 706 | 119,400 |
2009/11/12 | 716 | 723 | 707 | 715 | 92,600 |
2009/11/11 | 725 | 725 | 716 | 716 | 36,600 |
2009/11/10 | 724 | 730 | 716 | 721 | 100,900 |
2009/11/09 | 717 | 725 | 707 | 723 | 116,800 |
2009/11/06 | 727 | 727 | 708 | 716 | 111,800 |
2009/11/05 | 714 | 727 | 711 | 721 | 145,500 |
2009/11/04 | 717 | 729 | 702 | 727 | 212,300 |
2009/11/02 | 725 | 737 | 717 | 722 | 107,200 |
2009/10/30 | 725 | 735 | 719 | 726 | 95,000 |
2009/10/29 | 713 | 720 | 707 | 717 | 154,000 |
2009/10/28 | 717 | 725 | 716 | 720 | 191,000 |
2009/10/27 | 732 | 734 | 721 | 725 | 206,000 |
2009/10/26 | 736 | 748 | 735 | 737 | 200,000 |
2009/10/23 | 745 | 751 | 735 | 741 | 144,000 |
2009/10/22 | 747 | 747 | 735 | 746 | 121,000 |
2009/10/21 | 744 | 750 | 742 | 749 | 97,000 |
2009/10/20 | 746 | 753 | 746 | 752 | 123,000 |
2009/10/19 | 749 | 757 | 739 | 756 | 153,000 |
2009/10/16 | 761 | 761 | 750 | 757 | 116,000 |
2009/10/15 | 767 | 773 | 762 | 768 | 132,000 |
2009/10/14 | 770 | 770 | 754 | 766 | 133,000 |
2009/10/13 | 755 | 777 | 755 | 769 | 210,000 |
2009/10/09 | 745 | 752 | 735 | 751 | 261,000 |
2009/10/08 | 744 | 744 | 731 | 739 | 177,000 |
2009/10/07 | 740 | 745 | 736 | 745 | 222,000 |
2009/10/06 | 749 | 756 | 736 | 750 | 235,000 |
2009/10/05 | 760 | 780 | 755 | 760 | 379,000 |
2009/10/02 | 766 | 766 | 737 | 750 | 161,000 |
2009/10/01 | 771 | 777 | 762 | 768 | 154,000 |
2009/09/30 | 768 | 783 | 767 | 779 | 110,000 |
2009/09/29 | 779 | 783 | 768 | 778 | 261,000 |
2009/09/28 | 795 | 795 | 774 | 778 | 226,000 |
2009/09/25 | 803 | 809 | 788 | 799 | 214,000 |
2009/09/24 | 794 | 815 | 794 | 810 | 195,000 |
2009/09/18 | 781 | 787 | 777 | 784 | 148,000 |
2009/09/17 | 786 | 791 | 779 | 789 | 124,000 |
2009/09/16 | 789 | 803 | 785 | 789 | 232,000 |
2009/09/15 | 783 | 787 | 776 | 785 | 161,000 |
2009/09/14 | 781 | 781 | 767 | 773 | 144,000 |
2009/09/11 | 787 | 790 | 775 | 781 | 284,000 |
2009/09/10 | 790 | 794 | 782 | 784 | 152,000 |
2009/09/09 | 775 | 788 | 768 | 771 | 279,000 |
2009/09/08 | 776 | 778 | 767 | 767 | 182,000 |
2009/09/07 | 782 | 782 | 774 | 777 | 120,000 |
2009/09/04 | 800 | 801 | 781 | 781 | 221,000 |
2009/09/03 | 800 | 813 | 797 | 804 | 125,000 |
2009/09/02 | 822 | 822 | 803 | 810 | 229,000 |
2009/09/01 | 844 | 849 | 836 | 836 | 263,000 |
2009/08/31 | 834 | 841 | 825 | 830 | 162,000 |
2009/08/28 | 845 | 845 | 826 | 829 | 248,000 |
2009/08/27 | 823 | 826 | 813 | 826 | 145,000 |
2009/08/26 | 812 | 821 | 811 | 815 | 98,000 |
2009/08/25 | 815 | 822 | 810 | 813 | 134,000 |
2009/08/24 | 813 | 833 | 813 | 822 | 169,000 |
2009/08/21 | 809 | 816 | 800 | 803 | 146,000 |
2009/08/20 | 802 | 808 | 794 | 804 | 136,000 |
2009/08/19 | 796 | 797 | 790 | 793 | 133,000 |
2009/08/18 | 807 | 813 | 801 | 803 | 132,000 |
2009/08/17 | 818 | 818 | 804 | 807 | 208,000 |
2009/08/14 | 824 | 825 | 816 | 818 | 216,000 |
2009/08/13 | 831 | 834 | 821 | 825 | 145,000 |
2009/08/12 | 831 | 832 | 825 | 829 | 146,000 |
2009/08/11 | 824 | 850 | 824 | 846 | 172,000 |
2009/08/10 | 828 | 835 | 816 | 823 | 142,000 |
2009/08/07 | 835 | 835 | 815 | 820 | 122,000 |
2009/08/06 | 827 | 831 | 823 | 826 | 142,000 |
2009/08/05 | 834 | 840 | 826 | 827 | 210,000 |
2009/08/04 | 839 | 839 | 831 | 833 | 151,000 |
2009/08/03 | 846 | 846 | 826 | 835 | 188,000 |
2009/07/31 | 837 | 842 | 831 | 837 | 106,000 |
2009/07/30 | 848 | 848 | 831 | 833 | 89,000 |
2009/07/29 | 842 | 854 | 840 | 840 | 112,000 |
2009/07/28 | 856 | 856 | 843 | 850 | 150,000 |
2009/07/27 | 854 | 874 | 852 | 862 | 176,000 |
2009/07/24 | 843 | 855 | 843 | 851 | 119,000 |
2009/07/23 | 842 | 858 | 837 | 839 | 176,000 |
2009/07/22 | 849 | 857 | 847 | 852 | 187,000 |
2009/07/21 | 838 | 847 | 821 | 845 | 231,000 |
2009/07/17 | 810 | 835 | 805 | 813 | 604,000 |
2009/07/16 | 788 | 802 | 788 | 792 | 158,000 |
2009/07/15 | 806 | 816 | 779 | 779 | 158,000 |
2009/07/14 | 783 | 791 | 775 | 789 | 134,000 |
2009/07/13 | 816 | 820 | 772 | 773 | 291,000 |
2009/07/10 | 818 | 820 | 802 | 806 | 155,000 |
2009/07/09 | 823 | 826 | 802 | 808 | 680,000 |
2009/07/08 | 831 | 841 | 821 | 835 | 211,000 |
2009/07/07 | 825 | 844 | 825 | 831 | 182,000 |
2009/07/06 | 842 | 842 | 824 | 827 | 101,000 |
2009/07/03 | 830 | 846 | 829 | 842 | 190,000 |
2009/07/02 | 863 | 866 | 845 | 849 | 179,000 |
2009/07/01 | 855 | 864 | 847 | 850 | 246,000 |
2009/06/30 | 851 | 877 | 836 | 870 | 275,000 |
2009/06/29 | 853 | 853 | 835 | 839 | 162,000 |
2009/06/26 | 848 | 854 | 842 | 852 | 250,000 |
2009/06/25 | 829 | 849 | 827 | 843 | 316,000 |
2009/06/24 | 825 | 825 | 819 | 820 | 185,000 |
2009/06/23 | 803 | 819 | 801 | 815 | 368,000 |
2009/06/22 | 808 | 815 | 802 | 809 | 173,000 |
2009/06/19 | 807 | 811 | 796 | 808 | 291,000 |
2009/06/18 | 819 | 819 | 796 | 804 | 214,000 |
2009/06/17 | 809 | 821 | 801 | 819 | 276,000 |
2009/06/16 | 819 | 820 | 796 | 801 | 177,000 |
2009/06/15 | 804 | 831 | 804 | 827 | 259,000 |
2009/06/12 | 822 | 824 | 811 | 812 | 350,000 |
2009/06/11 | 820 | 823 | 804 | 816 | 527,000 |
2009/06/10 | 797 | 798 | 787 | 790 | 169,000 |
2009/06/09 | 799 | 807 | 783 | 787 | 224,000 |
2009/06/08 | 793 | 796 | 781 | 793 | 219,000 |
2009/06/05 | 801 | 811 | 775 | 783 | 347,000 |
2009/06/04 | 805 | 814 | 800 | 800 | 405,000 |
2009/06/03 | 791 | 819 | 790 | 814 | 484,000 |
2009/06/02 | 792 | 797 | 789 | 791 | 429,000 |
2009/06/01 | 775 | 780 | 761 | 773 | 353,000 |
2009/05/29 | 750 | 757 | 740 | 755 | 222,000 |
2009/05/28 | 750 | 760 | 744 | 749 | 284,000 |
2009/05/27 | 743 | 757 | 743 | 747 | 254,000 |
2009/05/26 | 737 | 743 | 729 | 737 | 228,000 |
2009/05/25 | 724 | 733 | 724 | 727 | 434,000 |
2009/05/22 | 733 | 738 | 721 | 727 | 449,000 |
2009/05/21 | 760 | 763 | 748 | 760 | 194,000 |
2009/05/20 | 753 | 767 | 743 | 767 | 185,000 |
2009/05/19 | 759 | 761 | 738 | 743 | 413,000 |
2009/05/18 | 773 | 779 | 744 | 751 | 345,000 |
2009/05/15 | 733 | 782 | 730 | 772 | 262,000 |
2009/05/14 | 743 | 754 | 733 | 735 | 173,000 |
2009/05/13 | 751 | 756 | 731 | 746 | 192,000 |
2009/05/12 | 759 | 772 | 751 | 751 | 347,000 |
2009/05/11 | 772 | 776 | 755 | 767 | 323,000 |
2009/05/08 | 796 | 800 | 784 | 792 | 263,000 |
2009/05/07 | 788 | 788 | 767 | 776 | 208,000 |
2009/05/01 | 776 | 776 | 750 | 758 | 154,000 |
2009/04/30 | 750 | 791 | 735 | 756 | 461,000 |
2009/04/28 | 734 | 749 | 714 | 714 | 358,000 |
2009/04/27 | 719 | 728 | 714 | 727 | 290,000 |
2009/04/24 | 705 | 719 | 687 | 718 | 410,000 |
2009/04/23 | 665 | 735 | 665 | 723 | 642,000 |
2009/04/22 | 667 | 674 | 654 | 661 | 235,000 |
2009/04/21 | 673 | 674 | 657 | 668 | 151,000 |
2009/04/20 | 680 | 683 | 670 | 680 | 133,000 |
2009/04/17 | 667 | 679 | 667 | 678 | 74,000 |
2009/04/16 | 688 | 688 | 666 | 667 | 137,000 |
2009/04/15 | 685 | 685 | 672 | 676 | 149,000 |
2009/04/14 | 694 | 695 | 676 | 685 | 392,000 |
2009/04/13 | 641 | 663 | 641 | 654 | 126,000 |
2009/04/10 | 656 | 665 | 635 | 641 | 110,000 |
2009/04/09 | 642 | 657 | 642 | 647 | 193,000 |
2009/04/08 | 645 | 650 | 620 | 622 | 179,000 |
2009/04/07 | 634 | 642 | 629 | 635 | 206,000 |
2009/04/06 | 630 | 639 | 620 | 624 | 199,000 |
2009/04/03 | 628 | 630 | 615 | 620 | 263,000 |
2009/04/02 | 644 | 644 | 607 | 608 | 431,000 |
2009/04/01 | 623 | 634 | 614 | 622 | 213,000 |
2009/03/31 | 611 | 620 | 601 | 604 | 285,000 |
2009/03/30 | 665 | 666 | 613 | 613 | 357,000 |
2009/03/27 | 683 | 683 | 663 | 664 | 343,000 |
2009/03/26 | 658 | 665 | 654 | 663 | 191,000 |
2009/03/25 | 646 | 660 | 630 | 660 | 296,000 |
2009/03/24 | 621 | 649 | 621 | 646 | 385,000 |
2009/03/23 | 602 | 621 | 602 | 621 | 245,000 |
2009/03/19 | 597 | 597 | 581 | 595 | 254,000 |
2009/03/18 | 555 | 593 | 555 | 578 | 537,000 |
2009/03/17 | 543 | 550 | 532 | 545 | 242,000 |
2009/03/16 | 524 | 545 | 524 | 533 | 154,000 |
2009/03/13 | 511 | 525 | 510 | 516 | 319,000 |
2009/03/12 | 516 | 517 | 507 | 508 | 161,000 |
2009/03/11 | 524 | 526 | 518 | 520 | 107,000 |
2009/03/10 | 518 | 519 | 506 | 508 | 217,000 |
2009/03/09 | 540 | 545 | 516 | 517 | 255,000 |
2009/03/06 | 540 | 547 | 530 | 540 | 166,000 |
2009/03/05 | 535 | 549 | 533 | 546 | 235,000 |
2009/03/04 | 520 | 533 | 516 | 531 | 241,000 |
2009/03/03 | 511 | 523 | 510 | 519 | 224,000 |
2009/03/02 | 535 | 536 | 520 | 529 | 223,000 |
2009/02/27 | 535 | 547 | 529 | 536 | 500,000 |
2009/02/26 | 578 | 579 | 561 | 565 | 211,000 |
2009/02/25 | 573 | 580 | 566 | 571 | 286,000 |
2009/02/24 | 555 | 560 | 544 | 556 | 398,000 |
2009/02/23 | 563 | 568 | 549 | 554 | 429,000 |
2009/02/20 | 609 | 609 | 580 | 583 | 289,000 |
2009/02/19 | 612 | 614 | 606 | 609 | 206,000 |
2009/02/18 | 630 | 630 | 610 | 620 | 264,000 |
2009/02/17 | 638 | 640 | 629 | 631 | 377,000 |
2009/02/16 | 662 | 671 | 638 | 648 | 437,000 |
2009/02/13 | 650 | 660 | 631 | 652 | 455,000 |
2009/02/12 | 626 | 638 | 624 | 625 | 251,000 |
2009/02/10 | 642 | 646 | 631 | 646 | 416,000 |
2009/02/09 | 678 | 678 | 641 | 642 | 199,000 |
2009/02/06 | 659 | 677 | 656 | 671 | 301,000 |
2009/02/05 | 676 | 676 | 657 | 658 | 206,000 |
2009/02/04 | 651 | 679 | 645 | 679 | 205,000 |
2009/02/03 | 653 | 669 | 648 | 650 | 147,000 |
2009/02/02 | 691 | 691 | 650 | 663 | 274,000 |
2009/01/30 | 680 | 690 | 679 | 690 | 232,000 |
2009/01/29 | 696 | 700 | 680 | 690 | 248,000 |
2009/01/28 | 692 | 707 | 677 | 694 | 285,000 |
2009/01/27 | 679 | 707 | 679 | 698 | 241,000 |
2009/01/26 | 676 | 678 | 665 | 671 | 259,000 |
2009/01/23 | 716 | 716 | 694 | 697 | 173,000 |
2009/01/22 | 710 | 720 | 700 | 716 | 256,000 |
2009/01/21 | 701 | 713 | 698 | 701 | 376,000 |
2009/01/20 | 711 | 716 | 705 | 705 | 299,000 |
2009/01/19 | 740 | 750 | 714 | 718 | 287,000 |
2009/01/16 | 740 | 756 | 734 | 739 | 393,000 |
2009/01/15 | 729 | 735 | 715 | 728 | 387,000 |
2009/01/14 | 735 | 745 | 720 | 728 | 211,000 |
2009/01/13 | 726 | 735 | 713 | 718 | 178,000 |
2009/01/09 | 757 | 767 | 737 | 746 | 196,000 |
2009/01/08 | 775 | 775 | 743 | 747 | 167,000 |
2009/01/07 | 797 | 797 | 776 | 777 | 195,000 |
2009/01/06 | 768 | 777 | 760 | 767 | 99,000 |
2009/01/05 | 778 | 778 | 754 | 754 | 76,000 |