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 |
---|---|---|---|---|---|
2010/12/30 | 674 | 683 | 673 | 680 | 154,000 |
2010/12/29 | 671 | 681 | 668 | 679 | 71,200 |
2010/12/28 | 673 | 673 | 663 | 669 | 127,100 |
2010/12/27 | 663 | 670 | 661 | 670 | 149,900 |
2010/12/24 | 671 | 671 | 665 | 669 | 144,500 |
2010/12/22 | 685 | 686 | 667 | 670 | 274,700 |
2010/12/21 | 696 | 696 | 685 | 688 | 159,200 |
2010/12/20 | 724 | 725 | 697 | 699 | 311,500 |
2010/12/17 | 700 | 709 | 696 | 709 | 211,100 |
2010/12/16 | 696 | 707 | 695 | 704 | 135,700 |
2010/12/15 | 685 | 696 | 684 | 696 | 208,400 |
2010/12/14 | 679 | 697 | 678 | 697 | 192,500 |
2010/12/13 | 673 | 683 | 673 | 682 | 116,200 |
2010/12/10 | 690 | 690 | 670 | 680 | 258,300 |
2010/12/09 | 666 | 680 | 666 | 680 | 136,100 |
2010/12/08 | 659 | 669 | 655 | 669 | 137,600 |
2010/12/07 | 653 | 659 | 645 | 659 | 96,700 |
2010/12/06 | 646 | 656 | 646 | 654 | 148,700 |
2010/12/03 | 648 | 650 | 642 | 647 | 115,000 |
2010/12/02 | 648 | 648 | 639 | 644 | 108,700 |
2010/12/01 | 623 | 637 | 623 | 635 | 101,500 |
2010/11/30 | 641 | 643 | 630 | 633 | 147,100 |
2010/11/29 | 655 | 660 | 638 | 645 | 138,800 |
2010/11/26 | 657 | 666 | 645 | 659 | 165,300 |
2010/11/25 | 649 | 659 | 638 | 655 | 126,400 |
2010/11/24 | 643 | 655 | 636 | 649 | 187,600 |
2010/11/22 | 634 | 654 | 634 | 653 | 239,400 |
2010/11/19 | 634 | 634 | 618 | 627 | 154,000 |
2010/11/18 | 600 | 625 | 598 | 625 | 227,000 |
2010/11/17 | 595 | 602 | 591 | 596 | 347,500 |
2010/11/16 | 618 | 620 | 605 | 614 | 190,400 |
2010/11/15 | 615 | 623 | 609 | 622 | 148,100 |
2010/11/12 | 606 | 617 | 597 | 614 | 214,500 |
2010/11/11 | 608 | 608 | 590 | 606 | 166,300 |
2010/11/10 | 602 | 611 | 597 | 608 | 110,800 |
2010/11/09 | 605 | 606 | 589 | 600 | 167,300 |
2010/11/08 | 617 | 617 | 605 | 612 | 91,100 |
2010/11/05 | 601 | 624 | 597 | 609 | 318,900 |
2010/11/04 | 571 | 592 | 571 | 582 | 121,800 |
2010/11/02 | 569 | 575 | 564 | 566 | 108,500 |
2010/11/01 | 570 | 577 | 565 | 571 | 100,900 |
2010/10/29 | 579 | 585 | 562 | 569 | 161,600 |
2010/10/28 | 607 | 607 | 576 | 579 | 361,900 |
2010/10/27 | 607 | 607 | 601 | 606 | 119,700 |
2010/10/26 | 605 | 610 | 600 | 606 | 71,700 |
2010/10/25 | 605 | 610 | 602 | 606 | 70,700 |
2010/10/22 | 606 | 611 | 603 | 605 | 74,200 |
2010/10/21 | 613 | 613 | 602 | 605 | 68,100 |
2010/10/20 | 626 | 626 | 610 | 613 | 88,600 |
2010/10/19 | 623 | 633 | 621 | 626 | 54,900 |
2010/10/18 | 621 | 632 | 614 | 623 | 52,500 |
2010/10/15 | 635 | 635 | 618 | 621 | 88,300 |
2010/10/14 | 633 | 636 | 628 | 630 | 124,000 |
2010/10/13 | 620 | 636 | 618 | 623 | 97,600 |
2010/10/12 | 639 | 639 | 621 | 621 | 241,800 |
2010/10/08 | 613 | 639 | 612 | 633 | 221,200 |
2010/10/07 | 615 | 623 | 606 | 611 | 145,000 |
2010/10/06 | 611 | 619 | 605 | 614 | 118,800 |
2010/10/05 | 622 | 625 | 593 | 610 | 285,400 |
2010/10/04 | 643 | 643 | 627 | 627 | 94,700 |
2010/10/01 | 654 | 655 | 641 | 646 | 120,500 |
2010/09/30 | 660 | 670 | 651 | 654 | 189,600 |
2010/09/29 | 657 | 660 | 652 | 658 | 109,400 |
2010/09/28 | 655 | 658 | 646 | 653 | 129,700 |
2010/09/27 | 653 | 660 | 653 | 660 | 130,000 |
2010/09/24 | 653 | 662 | 650 | 652 | 123,200 |
2010/09/22 | 658 | 665 | 655 | 655 | 88,600 |
2010/09/21 | 655 | 662 | 654 | 658 | 94,900 |
2010/09/17 | 648 | 656 | 648 | 653 | 160,400 |
2010/09/16 | 653 | 655 | 646 | 647 | 91,200 |
2010/09/15 | 654 | 657 | 643 | 650 | 118,500 |
2010/09/14 | 662 | 664 | 642 | 651 | 141,900 |
2010/09/13 | 663 | 665 | 658 | 661 | 66,200 |
2010/09/10 | 664 | 664 | 658 | 662 | 184,800 |
2010/09/09 | 650 | 660 | 644 | 654 | 98,400 |
2010/09/08 | 650 | 650 | 636 | 640 | 107,100 |
2010/09/07 | 659 | 667 | 650 | 660 | 111,700 |
2010/09/06 | 648 | 658 | 645 | 655 | 101,000 |
2010/09/03 | 644 | 647 | 635 | 638 | 79,500 |
2010/09/02 | 641 | 643 | 628 | 640 | 100,100 |
2010/09/01 | 635 | 636 | 622 | 630 | 129,300 |
2010/08/31 | 640 | 650 | 635 | 636 | 109,300 |
2010/08/30 | 636 | 652 | 636 | 648 | 172,900 |
2010/08/27 | 618 | 635 | 616 | 630 | 212,000 |
2010/08/26 | 630 | 630 | 610 | 616 | 177,300 |
2010/08/25 | 634 | 636 | 610 | 617 | 261,800 |
2010/08/24 | 636 | 641 | 619 | 624 | 134,400 |
2010/08/23 | 651 | 653 | 633 | 636 | 220,600 |
2010/08/20 | 669 | 673 | 651 | 651 | 144,400 |
2010/08/19 | 670 | 677 | 666 | 669 | 112,100 |
2010/08/18 | 663 | 671 | 662 | 668 | 118,800 |
2010/08/17 | 662 | 670 | 660 | 662 | 196,100 |
2010/08/16 | 686 | 688 | 665 | 669 | 201,700 |
2010/08/13 | 691 | 697 | 683 | 686 | 279,000 |
2010/08/12 | 675 | 687 | 672 | 681 | 199,400 |
2010/08/11 | 731 | 731 | 672 | 683 | 515,600 |
2010/08/10 | 761 | 761 | 746 | 752 | 91,200 |
2010/08/09 | 758 | 765 | 753 | 758 | 55,000 |
2010/08/06 | 752 | 772 | 752 | 766 | 147,700 |
2010/08/05 | 749 | 759 | 749 | 753 | 63,000 |
2010/08/04 | 741 | 747 | 735 | 738 | 76,800 |
2010/08/03 | 748 | 757 | 742 | 747 | 118,700 |
2010/08/02 | 741 | 753 | 729 | 733 | 139,100 |
2010/07/30 | 756 | 759 | 743 | 744 | 96,200 |
2010/07/29 | 760 | 762 | 752 | 753 | 59,700 |
2010/07/28 | 770 | 770 | 758 | 760 | 93,600 |
2010/07/27 | 762 | 765 | 753 | 765 | 101,500 |
2010/07/26 | 752 | 770 | 752 | 762 | 126,000 |
2010/07/23 | 752 | 764 | 745 | 751 | 124,500 |
2010/07/22 | 751 | 758 | 745 | 752 | 130,900 |
2010/07/21 | 772 | 772 | 759 | 764 | 134,600 |
2010/07/20 | 778 | 780 | 764 | 767 | 385,800 |
2010/07/16 | 759 | 771 | 758 | 763 | 188,100 |
2010/07/15 | 775 | 775 | 761 | 764 | 154,900 |
2010/07/14 | 767 | 779 | 759 | 769 | 160,200 |
2010/07/13 | 769 | 770 | 750 | 754 | 145,500 |
2010/07/12 | 766 | 767 | 759 | 760 | 135,700 |
2010/07/09 | 732 | 769 | 732 | 762 | 252,400 |
2010/07/08 | 730 | 740 | 726 | 732 | 153,500 |
2010/07/07 | 744 | 744 | 721 | 729 | 113,900 |
2010/07/06 | 735 | 751 | 731 | 751 | 67,200 |
2010/07/05 | 729 | 762 | 729 | 744 | 83,200 |
2010/07/02 | 732 | 742 | 721 | 732 | 66,000 |
2010/07/01 | 743 | 746 | 726 | 732 | 108,100 |
2010/06/30 | 745 | 756 | 743 | 751 | 126,300 |
2010/06/29 | 765 | 775 | 757 | 759 | 103,700 |
2010/06/28 | 773 | 776 | 764 | 771 | 129,700 |
2010/06/25 | 757 | 770 | 757 | 762 | 122,500 |
2010/06/24 | 760 | 770 | 759 | 766 | 63,900 |
2010/06/23 | 762 | 768 | 760 | 766 | 64,600 |
2010/06/22 | 764 | 782 | 764 | 777 | 112,400 |
2010/06/21 | 772 | 780 | 766 | 773 | 107,200 |
2010/06/18 | 762 | 777 | 752 | 772 | 168,800 |
2010/06/17 | 769 | 776 | 765 | 770 | 64,400 |
2010/06/16 | 774 | 778 | 767 | 777 | 72,600 |
2010/06/15 | 770 | 772 | 763 | 768 | 173,600 |
2010/06/14 | 768 | 775 | 761 | 771 | 93,300 |
2010/06/11 | 782 | 782 | 757 | 765 | 229,200 |
2010/06/10 | 751 | 762 | 739 | 758 | 123,700 |
2010/06/09 | 753 | 761 | 745 | 754 | 100,100 |
2010/06/08 | 754 | 766 | 751 | 760 | 89,600 |
2010/06/07 | 772 | 777 | 749 | 753 | 153,500 |
2010/06/04 | 784 | 790 | 777 | 788 | 120,900 |
2010/06/03 | 774 | 786 | 767 | 781 | 187,200 |
2010/06/02 | 767 | 790 | 763 | 772 | 115,700 |
2010/06/01 | 764 | 792 | 763 | 779 | 179,600 |
2010/05/31 | 769 | 783 | 769 | 774 | 196,700 |
2010/05/28 | 780 | 782 | 766 | 779 | 266,300 |
2010/05/27 | 751 | 759 | 743 | 758 | 228,500 |
2010/05/26 | 776 | 780 | 754 | 761 | 251,300 |
2010/05/25 | 789 | 789 | 771 | 775 | 247,900 |
2010/05/24 | 800 | 800 | 774 | 787 | 256,100 |
2010/05/21 | 774 | 805 | 774 | 792 | 306,700 |
2010/05/20 | 796 | 819 | 793 | 804 | 276,600 |
2010/05/19 | 782 | 786 | 771 | 782 | 291,900 |
2010/05/18 | 790 | 794 | 778 | 779 | 246,800 |
2010/05/17 | 792 | 797 | 773 | 775 | 251,700 |
2010/05/14 | 800 | 817 | 791 | 798 | 254,100 |
2010/05/13 | 800 | 804 | 782 | 790 | 264,900 |
2010/05/12 | 811 | 811 | 793 | 798 | 173,700 |
2010/05/11 | 817 | 823 | 808 | 813 | 226,900 |
2010/05/10 | 830 | 830 | 789 | 812 | 351,400 |
2010/05/07 | 794 | 798 | 776 | 791 | 208,500 |
2010/05/06 | 835 | 835 | 817 | 824 | 298,400 |
2010/04/30 | 828 | 835 | 824 | 834 | 313,300 |
2010/04/28 | 812 | 826 | 804 | 825 | 465,900 |
2010/04/27 | 821 | 821 | 803 | 815 | 143,400 |
2010/04/26 | 819 | 828 | 814 | 823 | 283,200 |
2010/04/23 | 808 | 820 | 804 | 816 | 355,200 |
2010/04/22 | 792 | 807 | 779 | 804 | 261,300 |
2010/04/21 | 777 | 794 | 775 | 793 | 248,100 |
2010/04/20 | 751 | 774 | 751 | 770 | 247,700 |
2010/04/19 | 759 | 761 | 752 | 760 | 120,400 |
2010/04/16 | 763 | 764 | 756 | 760 | 97,600 |
2010/04/15 | 759 | 762 | 758 | 760 | 71,200 |
2010/04/14 | 761 | 763 | 759 | 762 | 89,500 |
2010/04/13 | 765 | 768 | 758 | 761 | 87,000 |
2010/04/12 | 759 | 766 | 758 | 764 | 153,700 |
2010/04/09 | 755 | 767 | 754 | 766 | 122,200 |
2010/04/08 | 757 | 769 | 754 | 766 | 135,800 |
2010/04/07 | 759 | 764 | 752 | 761 | 126,500 |
2010/04/06 | 753 | 755 | 746 | 754 | 183,300 |
2010/04/05 | 740 | 752 | 737 | 751 | 155,800 |
2010/04/02 | 739 | 739 | 731 | 737 | 111,500 |
2010/04/01 | 740 | 740 | 727 | 738 | 116,400 |
2010/03/31 | 742 | 743 | 737 | 741 | 87,800 |
2010/03/30 | 740 | 744 | 735 | 743 | 176,800 |
2010/03/29 | 743 | 744 | 730 | 732 | 97,300 |
2010/03/26 | 749 | 750 | 740 | 750 | 165,200 |
2010/03/25 | 747 | 747 | 738 | 739 | 184,500 |
2010/03/24 | 749 | 749 | 741 | 747 | 127,600 |
2010/03/23 | 745 | 748 | 738 | 744 | 138,100 |
2010/03/19 | 733 | 745 | 731 | 740 | 239,300 |
2010/03/18 | 727 | 729 | 725 | 726 | 106,400 |
2010/03/17 | 725 | 726 | 718 | 724 | 137,200 |
2010/03/16 | 726 | 732 | 721 | 723 | 88,200 |
2010/03/15 | 733 | 733 | 722 | 726 | 129,300 |
2010/03/12 | 720 | 724 | 716 | 722 | 262,900 |
2010/03/11 | 713 | 720 | 711 | 716 | 208,700 |
2010/03/10 | 704 | 718 | 703 | 711 | 173,700 |
2010/03/09 | 727 | 727 | 709 | 710 | 238,700 |
2010/03/08 | 712 | 737 | 712 | 730 | 558,100 |
2010/03/05 | 670 | 684 | 670 | 684 | 162,600 |
2010/03/04 | 676 | 676 | 668 | 668 | 132,700 |
2010/03/03 | 685 | 688 | 671 | 677 | 156,200 |
2010/03/02 | 676 | 685 | 676 | 682 | 102,500 |
2010/03/01 | 671 | 682 | 671 | 679 | 136,200 |
2010/02/26 | 670 | 677 | 668 | 675 | 228,300 |
2010/02/25 | 681 | 684 | 670 | 672 | 159,700 |
2010/02/24 | 685 | 685 | 671 | 680 | 167,400 |
2010/02/23 | 681 | 687 | 676 | 687 | 171,000 |
2010/02/22 | 676 | 698 | 676 | 689 | 196,400 |
2010/02/19 | 696 | 698 | 675 | 675 | 227,500 |
2010/02/18 | 699 | 701 | 692 | 696 | 155,400 |
2010/02/17 | 686 | 695 | 682 | 689 | 255,800 |
2010/02/16 | 706 | 710 | 681 | 683 | 426,600 |
2010/02/15 | 723 | 726 | 712 | 718 | 198,200 |
2010/02/12 | 710 | 719 | 699 | 719 | 387,100 |
2010/02/10 | 748 | 748 | 730 | 733 | 92,600 |
2010/02/09 | 745 | 753 | 728 | 738 | 180,500 |
2010/02/08 | 759 | 759 | 743 | 745 | 76,100 |
2010/02/05 | 756 | 760 | 750 | 751 | 122,900 |
2010/02/04 | 766 | 767 | 754 | 767 | 81,600 |
2010/02/03 | 750 | 765 | 750 | 759 | 100,500 |
2010/02/02 | 745 | 751 | 739 | 748 | 70,700 |
2010/02/01 | 746 | 754 | 738 | 748 | 120,100 |
2010/01/29 | 758 | 763 | 751 | 754 | 127,300 |
2010/01/28 | 776 | 776 | 756 | 761 | 193,600 |
2010/01/27 | 776 | 778 | 764 | 765 | 149,700 |
2010/01/26 | 784 | 788 | 773 | 773 | 98,600 |
2010/01/25 | 780 | 786 | 779 | 783 | 86,500 |
2010/01/22 | 804 | 806 | 786 | 793 | 124,900 |
2010/01/21 | 793 | 805 | 792 | 800 | 104,000 |
2010/01/20 | 790 | 812 | 790 | 800 | 169,600 |
2010/01/19 | 812 | 812 | 795 | 796 | 78,900 |
2010/01/18 | 801 | 810 | 800 | 805 | 104,100 |
2010/01/15 | 805 | 816 | 795 | 800 | 183,100 |
2010/01/14 | 797 | 812 | 795 | 805 | 193,200 |
2010/01/13 | 821 | 824 | 807 | 807 | 191,700 |
2010/01/12 | 827 | 836 | 825 | 832 | 141,100 |
2010/01/08 | 818 | 824 | 814 | 823 | 164,200 |
2010/01/07 | 818 | 827 | 806 | 826 | 142,100 |
2010/01/06 | 814 | 817 | 802 | 817 | 89,200 |
2010/01/05 | 810 | 816 | 803 | 814 | 123,900 |
2010/01/04 | 800 | 805 | 797 | 805 | 42,400 |