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 |
---|---|---|---|---|---|
2013/12/30 | 899 | 900 | 887 | 889 | 135,300 |
2013/12/27 | 870 | 886 | 865 | 886 | 233,300 |
2013/12/26 | 851 | 870 | 849 | 868 | 144,700 |
2013/12/25 | 839 | 847 | 837 | 847 | 135,300 |
2013/12/24 | 838 | 846 | 836 | 844 | 168,200 |
2013/12/20 | 849 | 851 | 839 | 843 | 269,300 |
2013/12/19 | 850 | 854 | 841 | 850 | 252,300 |
2013/12/18 | 825 | 846 | 825 | 845 | 294,200 |
2013/12/17 | 815 | 829 | 815 | 825 | 179,100 |
2013/12/16 | 826 | 827 | 808 | 812 | 100,500 |
2013/12/13 | 828 | 829 | 817 | 820 | 248,600 |
2013/12/12 | 834 | 834 | 823 | 830 | 148,800 |
2013/12/11 | 829 | 840 | 829 | 836 | 103,600 |
2013/12/10 | 838 | 841 | 828 | 836 | 189,400 |
2013/12/09 | 822 | 835 | 818 | 835 | 128,200 |
2013/12/06 | 806 | 818 | 803 | 817 | 102,500 |
2013/12/05 | 817 | 817 | 808 | 808 | 112,900 |
2013/12/04 | 821 | 825 | 810 | 810 | 116,900 |
2013/12/03 | 828 | 829 | 819 | 825 | 128,900 |
2013/12/02 | 828 | 839 | 828 | 834 | 118,100 |
2013/11/29 | 825 | 835 | 825 | 827 | 112,600 |
2013/11/28 | 827 | 832 | 826 | 828 | 87,400 |
2013/11/27 | 827 | 827 | 820 | 824 | 107,500 |
2013/11/26 | 837 | 838 | 823 | 826 | 142,100 |
2013/11/25 | 839 | 839 | 833 | 837 | 53,200 |
2013/11/22 | 843 | 843 | 832 | 834 | 73,100 |
2013/11/21 | 833 | 842 | 831 | 842 | 112,500 |
2013/11/20 | 821 | 832 | 820 | 828 | 105,100 |
2013/11/19 | 824 | 828 | 820 | 822 | 82,100 |
2013/11/18 | 825 | 830 | 814 | 819 | 101,800 |
2013/11/15 | 829 | 833 | 825 | 829 | 174,400 |
2013/11/14 | 816 | 826 | 813 | 822 | 99,800 |
2013/11/13 | 819 | 822 | 813 | 816 | 99,500 |
2013/11/12 | 809 | 818 | 804 | 818 | 93,800 |
2013/11/11 | 799 | 809 | 792 | 809 | 120,100 |
2013/11/08 | 790 | 800 | 788 | 791 | 66,700 |
2013/11/07 | 812 | 812 | 790 | 792 | 106,300 |
2013/11/06 | 802 | 810 | 798 | 807 | 65,900 |
2013/11/05 | 804 | 811 | 801 | 802 | 111,800 |
2013/11/01 | 820 | 820 | 805 | 807 | 71,900 |
2013/10/31 | 822 | 827 | 817 | 820 | 63,300 |
2013/10/30 | 823 | 825 | 810 | 818 | 126,700 |
2013/10/29 | 820 | 826 | 814 | 815 | 139,000 |
2013/10/28 | 821 | 838 | 816 | 832 | 170,800 |
2013/10/25 | 819 | 820 | 808 | 813 | 98,800 |
2013/10/24 | 809 | 817 | 803 | 813 | 83,800 |
2013/10/23 | 823 | 827 | 809 | 809 | 114,000 |
2013/10/22 | 813 | 828 | 810 | 825 | 115,500 |
2013/10/21 | 814 | 815 | 808 | 811 | 35,300 |
2013/10/18 | 805 | 811 | 803 | 808 | 77,400 |
2013/10/17 | 816 | 818 | 806 | 810 | 82,000 |
2013/10/16 | 816 | 816 | 809 | 812 | 43,500 |
2013/10/15 | 823 | 826 | 808 | 816 | 68,600 |
2013/10/11 | 804 | 814 | 800 | 813 | 88,200 |
2013/10/10 | 800 | 800 | 788 | 797 | 110,400 |
2013/10/09 | 785 | 799 | 781 | 799 | 86,300 |
2013/10/08 | 781 | 801 | 781 | 796 | 90,800 |
2013/10/07 | 799 | 800 | 782 | 784 | 83,900 |
2013/10/04 | 796 | 810 | 794 | 801 | 64,900 |
2013/10/03 | 804 | 814 | 803 | 803 | 67,600 |
2013/10/02 | 829 | 830 | 802 | 805 | 98,000 |
2013/10/01 | 825 | 829 | 817 | 824 | 139,400 |
2013/09/30 | 837 | 838 | 827 | 833 | 84,600 |
2013/09/27 | 856 | 856 | 821 | 843 | 115,500 |
2013/09/26 | 841 | 854 | 824 | 854 | 147,200 |
2013/09/25 | 849 | 857 | 841 | 853 | 152,800 |
2013/09/24 | 851 | 858 | 841 | 852 | 120,700 |
2013/09/20 | 859 | 862 | 847 | 855 | 122,300 |
2013/09/19 | 841 | 853 | 838 | 850 | 160,200 |
2013/09/18 | 831 | 841 | 830 | 832 | 78,700 |
2013/09/17 | 838 | 847 | 831 | 833 | 82,600 |
2013/09/13 | 833 | 844 | 829 | 839 | 185,500 |
2013/09/12 | 839 | 844 | 832 | 842 | 66,800 |
2013/09/11 | 844 | 856 | 834 | 838 | 112,600 |
2013/09/10 | 825 | 845 | 824 | 839 | 127,500 |
2013/09/09 | 818 | 825 | 812 | 818 | 125,600 |
2013/09/06 | 796 | 796 | 783 | 789 | 89,100 |
2013/09/05 | 788 | 797 | 783 | 793 | 95,200 |
2013/09/04 | 808 | 818 | 788 | 802 | 153,500 |
2013/09/03 | 804 | 824 | 802 | 823 | 98,000 |
2013/09/02 | 779 | 794 | 777 | 787 | 42,900 |
2013/08/30 | 793 | 797 | 776 | 780 | 93,100 |
2013/08/29 | 790 | 794 | 788 | 794 | 38,300 |
2013/08/28 | 804 | 804 | 787 | 793 | 105,200 |
2013/08/27 | 828 | 828 | 814 | 819 | 70,900 |
2013/08/26 | 828 | 829 | 822 | 826 | 34,500 |
2013/08/23 | 817 | 833 | 811 | 825 | 85,400 |
2013/08/22 | 806 | 810 | 801 | 808 | 41,300 |
2013/08/21 | 816 | 820 | 803 | 812 | 64,800 |
2013/08/20 | 832 | 832 | 817 | 817 | 92,500 |
2013/08/19 | 807 | 843 | 807 | 841 | 132,900 |
2013/08/16 | 819 | 828 | 811 | 818 | 93,000 |
2013/08/15 | 838 | 838 | 820 | 820 | 102,900 |
2013/08/14 | 821 | 839 | 815 | 836 | 112,600 |
2013/08/13 | 827 | 829 | 810 | 821 | 159,100 |
2013/08/12 | 816 | 831 | 811 | 821 | 149,000 |
2013/08/09 | 830 | 831 | 814 | 816 | 140,500 |
2013/08/08 | 832 | 846 | 818 | 821 | 115,600 |
2013/08/07 | 856 | 859 | 840 | 842 | 83,700 |
2013/08/06 | 861 | 874 | 846 | 869 | 131,000 |
2013/08/05 | 885 | 885 | 867 | 870 | 55,100 |
2013/08/02 | 866 | 890 | 859 | 890 | 118,600 |
2013/08/01 | 840 | 861 | 836 | 861 | 88,400 |
2013/07/31 | 838 | 854 | 827 | 845 | 98,700 |
2013/07/30 | 841 | 848 | 829 | 844 | 100,200 |
2013/07/29 | 865 | 865 | 842 | 846 | 134,500 |
2013/07/26 | 877 | 877 | 854 | 862 | 122,900 |
2013/07/25 | 889 | 900 | 879 | 887 | 310,800 |
2013/07/24 | 900 | 904 | 882 | 886 | 206,900 |
2013/07/23 | 882 | 904 | 878 | 902 | 190,500 |
2013/07/22 | 893 | 898 | 879 | 885 | 121,900 |
2013/07/19 | 900 | 905 | 888 | 893 | 323,800 |
2013/07/18 | 891 | 896 | 883 | 893 | 248,500 |
2013/07/17 | 880 | 895 | 873 | 891 | 173,600 |
2013/07/16 | 880 | 896 | 870 | 882 | 162,300 |
2013/07/12 | 867 | 886 | 860 | 880 | 191,900 |
2013/07/11 | 853 | 866 | 848 | 864 | 70,300 |
2013/07/10 | 859 | 868 | 847 | 852 | 83,000 |
2013/07/09 | 839 | 867 | 837 | 866 | 173,500 |
2013/07/08 | 843 | 849 | 837 | 837 | 59,400 |
2013/07/05 | 837 | 842 | 829 | 840 | 63,900 |
2013/07/04 | 836 | 838 | 826 | 826 | 109,300 |
2013/07/03 | 846 | 848 | 834 | 847 | 79,500 |
2013/07/02 | 835 | 846 | 827 | 845 | 85,400 |
2013/07/01 | 839 | 844 | 824 | 832 | 122,400 |
2013/06/28 | 838 | 845 | 827 | 838 | 175,000 |
2013/06/27 | 807 | 835 | 798 | 835 | 174,500 |
2013/06/26 | 802 | 804 | 783 | 800 | 152,600 |
2013/06/25 | 814 | 817 | 783 | 803 | 132,600 |
2013/06/24 | 804 | 845 | 780 | 822 | 192,200 |
2013/06/21 | 755 | 805 | 755 | 805 | 170,700 |
2013/06/20 | 765 | 779 | 762 | 770 | 100,500 |
2013/06/19 | 784 | 785 | 761 | 773 | 43,200 |
2013/06/18 | 782 | 786 | 762 | 769 | 72,400 |
2013/06/17 | 739 | 779 | 730 | 778 | 71,500 |
2013/06/14 | 737 | 754 | 735 | 741 | 197,900 |
2013/06/13 | 753 | 753 | 721 | 733 | 115,100 |
2013/06/12 | 767 | 771 | 748 | 762 | 79,900 |
2013/06/11 | 781 | 787 | 771 | 778 | 94,500 |
2013/06/10 | 762 | 783 | 755 | 779 | 80,200 |
2013/06/07 | 730 | 768 | 725 | 754 | 184,000 |
2013/06/06 | 750 | 771 | 746 | 752 | 168,600 |
2013/06/05 | 780 | 799 | 765 | 765 | 109,300 |
2013/06/04 | 784 | 792 | 760 | 786 | 157,200 |
2013/06/03 | 829 | 829 | 783 | 783 | 170,100 |
2013/05/31 | 814 | 845 | 812 | 830 | 174,100 |
2013/05/30 | 812 | 835 | 796 | 799 | 176,600 |
2013/05/29 | 845 | 845 | 818 | 826 | 191,500 |
2013/05/28 | 827 | 859 | 823 | 842 | 260,700 |
2013/05/27 | 815 | 842 | 801 | 829 | 168,200 |
2013/05/24 | 814 | 856 | 785 | 838 | 211,000 |
2013/05/23 | 867 | 884 | 820 | 821 | 267,900 |
2013/05/22 | 875 | 879 | 852 | 859 | 160,700 |
2013/05/21 | 874 | 891 | 868 | 875 | 191,800 |
2013/05/20 | 916 | 918 | 865 | 869 | 212,400 |
2013/05/17 | 850 | 874 | 842 | 865 | 210,900 |
2013/05/16 | 849 | 858 | 836 | 856 | 175,000 |
2013/05/15 | 850 | 858 | 835 | 847 | 211,500 |
2013/05/14 | 830 | 846 | 810 | 844 | 235,300 |
2013/05/13 | 800 | 840 | 787 | 823 | 219,600 |
2013/05/10 | 782 | 800 | 782 | 795 | 123,000 |
2013/05/09 | 793 | 798 | 778 | 785 | 109,100 |
2013/05/08 | 806 | 809 | 792 | 793 | 131,000 |
2013/05/07 | 793 | 809 | 792 | 803 | 140,200 |
2013/05/02 | 780 | 790 | 772 | 785 | 83,500 |
2013/05/01 | 773 | 783 | 761 | 778 | 155,600 |
2013/04/30 | 759 | 773 | 759 | 768 | 107,500 |
2013/04/26 | 780 | 785 | 752 | 753 | 205,800 |
2013/04/25 | 759 | 777 | 758 | 776 | 171,300 |
2013/04/24 | 751 | 758 | 741 | 756 | 134,300 |
2013/04/23 | 734 | 749 | 733 | 745 | 126,600 |
2013/04/22 | 741 | 745 | 725 | 738 | 119,900 |
2013/04/19 | 742 | 742 | 726 | 726 | 191,900 |
2013/04/18 | 750 | 750 | 739 | 742 | 120,100 |
2013/04/17 | 742 | 757 | 738 | 757 | 124,700 |
2013/04/16 | 720 | 739 | 720 | 731 | 177,100 |
2013/04/15 | 749 | 754 | 733 | 734 | 141,600 |
2013/04/12 | 747 | 758 | 747 | 748 | 163,100 |
2013/04/11 | 747 | 759 | 746 | 747 | 139,600 |
2013/04/10 | 766 | 766 | 748 | 751 | 178,200 |
2013/04/09 | 768 | 770 | 758 | 766 | 103,500 |
2013/04/08 | 755 | 775 | 746 | 763 | 144,800 |
2013/04/05 | 753 | 768 | 742 | 751 | 157,900 |
2013/04/04 | 722 | 744 | 707 | 744 | 137,700 |
2013/04/03 | 714 | 733 | 712 | 732 | 106,100 |
2013/04/02 | 713 | 723 | 705 | 718 | 134,500 |
2013/04/01 | 750 | 751 | 724 | 724 | 94,100 |
2013/03/29 | 779 | 779 | 741 | 750 | 161,900 |
2013/03/28 | 779 | 781 | 766 | 780 | 176,600 |
2013/03/27 | 768 | 779 | 758 | 779 | 192,600 |
2013/03/26 | 758 | 776 | 758 | 773 | 266,500 |
2013/03/25 | 746 | 759 | 746 | 755 | 218,000 |
2013/03/22 | 737 | 750 | 733 | 740 | 251,600 |
2013/03/21 | 719 | 739 | 719 | 737 | 254,900 |
2013/03/19 | 703 | 715 | 703 | 712 | 169,900 |
2013/03/18 | 708 | 709 | 701 | 702 | 113,300 |
2013/03/15 | 709 | 710 | 702 | 710 | 238,600 |
2013/03/14 | 706 | 708 | 699 | 708 | 167,800 |
2013/03/13 | 694 | 706 | 694 | 703 | 126,500 |
2013/03/12 | 698 | 699 | 691 | 691 | 150,600 |
2013/03/11 | 698 | 703 | 694 | 701 | 161,100 |
2013/03/08 | 690 | 700 | 690 | 697 | 287,900 |
2013/03/07 | 696 | 700 | 692 | 697 | 153,700 |
2013/03/06 | 696 | 698 | 692 | 697 | 118,500 |
2013/03/05 | 701 | 704 | 691 | 693 | 80,500 |
2013/03/04 | 700 | 704 | 697 | 701 | 96,100 |
2013/03/01 | 687 | 698 | 686 | 698 | 88,900 |
2013/02/28 | 694 | 696 | 684 | 696 | 239,300 |
2013/02/27 | 693 | 696 | 686 | 692 | 88,600 |
2013/02/26 | 693 | 696 | 687 | 690 | 103,900 |
2013/02/25 | 701 | 703 | 697 | 697 | 104,200 |
2013/02/22 | 694 | 700 | 686 | 698 | 143,000 |
2013/02/21 | 685 | 696 | 685 | 693 | 139,900 |
2013/02/20 | 671 | 684 | 671 | 682 | 81,900 |
2013/02/19 | 667 | 675 | 662 | 673 | 74,100 |
2013/02/18 | 654 | 665 | 654 | 663 | 93,400 |
2013/02/15 | 663 | 663 | 653 | 655 | 128,300 |
2013/02/14 | 670 | 670 | 653 | 661 | 249,000 |
2013/02/13 | 698 | 701 | 690 | 692 | 124,400 |
2013/02/12 | 707 | 710 | 701 | 701 | 98,900 |
2013/02/08 | 708 | 709 | 700 | 704 | 79,100 |
2013/02/07 | 704 | 710 | 700 | 707 | 85,000 |
2013/02/06 | 707 | 710 | 703 | 706 | 69,200 |
2013/02/05 | 702 | 707 | 699 | 699 | 77,900 |
2013/02/04 | 704 | 710 | 704 | 707 | 53,000 |
2013/02/01 | 707 | 707 | 701 | 702 | 68,200 |
2013/01/31 | 705 | 708 | 697 | 707 | 81,300 |
2013/01/30 | 700 | 705 | 697 | 701 | 54,900 |
2013/01/29 | 697 | 705 | 693 | 696 | 73,100 |
2013/01/28 | 709 | 709 | 698 | 699 | 93,200 |
2013/01/25 | 700 | 707 | 699 | 706 | 130,000 |
2013/01/24 | 684 | 698 | 684 | 696 | 56,500 |
2013/01/23 | 692 | 694 | 684 | 685 | 72,000 |
2013/01/22 | 696 | 707 | 695 | 698 | 74,000 |
2013/01/21 | 702 | 707 | 692 | 698 | 52,900 |
2013/01/18 | 689 | 703 | 689 | 699 | 97,800 |
2013/01/17 | 685 | 688 | 670 | 679 | 110,400 |
2013/01/16 | 692 | 696 | 682 | 683 | 85,800 |
2013/01/15 | 701 | 704 | 690 | 696 | 115,500 |
2013/01/11 | 702 | 706 | 698 | 701 | 116,700 |
2013/01/10 | 694 | 700 | 693 | 699 | 69,700 |
2013/01/09 | 671 | 698 | 671 | 697 | 90,700 |
2013/01/08 | 691 | 698 | 675 | 679 | 111,400 |
2013/01/07 | 695 | 697 | 685 | 686 | 88,600 |
2013/01/04 | 691 | 700 | 689 | 691 | 84,800 |