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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,767 | 1,779 | 1,750 | 1,776 | 168,900 |
| 2015/12/29 | 1,738 | 1,793 | 1,735 | 1,786 | 195,700 |
| 2015/12/28 | 1,769 | 1,778 | 1,740 | 1,754 | 127,000 |
| 2015/12/25 | 1,780 | 1,791 | 1,761 | 1,773 | 105,600 |
| 2015/12/24 | 1,801 | 1,826 | 1,778 | 1,785 | 276,600 |
| 2015/12/22 | 1,747 | 1,800 | 1,738 | 1,768 | 304,600 |
| 2015/12/21 | 1,750 | 1,750 | 1,700 | 1,723 | 174,500 |
| 2015/12/18 | 1,760 | 1,800 | 1,760 | 1,763 | 462,500 |
| 2015/12/17 | 1,700 | 1,764 | 1,700 | 1,757 | 333,100 |
| 2015/12/16 | 1,685 | 1,697 | 1,663 | 1,683 | 292,500 |
| 2015/12/15 | 1,689 | 1,696 | 1,675 | 1,681 | 260,800 |
| 2015/12/14 | 1,644 | 1,682 | 1,642 | 1,680 | 202,200 |
| 2015/12/11 | 1,648 | 1,683 | 1,644 | 1,682 | 255,200 |
| 2015/12/10 | 1,668 | 1,680 | 1,644 | 1,644 | 197,500 |
| 2015/12/09 | 1,671 | 1,683 | 1,660 | 1,672 | 178,400 |
| 2015/12/08 | 1,700 | 1,700 | 1,673 | 1,679 | 125,400 |
| 2015/12/07 | 1,708 | 1,714 | 1,688 | 1,688 | 80,300 |
| 2015/12/04 | 1,706 | 1,725 | 1,686 | 1,692 | 206,400 |
| 2015/12/03 | 1,719 | 1,729 | 1,707 | 1,725 | 141,600 |
| 2015/12/02 | 1,721 | 1,730 | 1,712 | 1,727 | 119,400 |
| 2015/12/01 | 1,728 | 1,752 | 1,723 | 1,732 | 119,300 |
| 2015/11/30 | 1,710 | 1,747 | 1,705 | 1,739 | 301,700 |
| 2015/11/27 | 1,737 | 1,741 | 1,714 | 1,716 | 102,800 |
| 2015/11/26 | 1,730 | 1,744 | 1,728 | 1,733 | 104,500 |
| 2015/11/25 | 1,744 | 1,752 | 1,722 | 1,731 | 135,200 |
| 2015/11/24 | 1,742 | 1,768 | 1,733 | 1,763 | 168,900 |
| 2015/11/20 | 1,770 | 1,779 | 1,743 | 1,761 | 185,200 |
| 2015/11/19 | 1,805 | 1,805 | 1,768 | 1,782 | 187,200 |
| 2015/11/18 | 1,790 | 1,810 | 1,774 | 1,792 | 238,900 |
| 2015/11/17 | 1,765 | 1,768 | 1,740 | 1,760 | 204,300 |
| 2015/11/16 | 1,751 | 1,786 | 1,750 | 1,773 | 207,000 |
| 2015/11/13 | 1,777 | 1,799 | 1,761 | 1,795 | 223,800 |
| 2015/11/12 | 1,800 | 1,801 | 1,773 | 1,788 | 211,300 |
| 2015/11/11 | 1,825 | 1,825 | 1,773 | 1,801 | 345,500 |
| 2015/11/10 | 1,835 | 1,855 | 1,789 | 1,791 | 610,300 |
| 2015/11/09 | 1,830 | 1,863 | 1,816 | 1,863 | 257,900 |
| 2015/11/06 | 1,840 | 1,848 | 1,820 | 1,836 | 189,200 |
| 2015/11/05 | 1,805 | 1,844 | 1,805 | 1,831 | 143,500 |
| 2015/11/04 | 1,802 | 1,827 | 1,795 | 1,799 | 298,700 |
| 2015/11/02 | 1,780 | 1,824 | 1,772 | 1,802 | 429,900 |
| 2015/10/30 | 1,747 | 1,765 | 1,732 | 1,743 | 148,600 |
| 2015/10/29 | 1,745 | 1,771 | 1,727 | 1,742 | 432,700 |
| 2015/10/28 | 1,718 | 1,746 | 1,701 | 1,745 | 136,000 |
| 2015/10/27 | 1,762 | 1,763 | 1,722 | 1,731 | 166,100 |
| 2015/10/26 | 1,772 | 1,772 | 1,742 | 1,757 | 94,400 |
| 2015/10/23 | 1,770 | 1,780 | 1,743 | 1,747 | 150,700 |
| 2015/10/22 | 1,757 | 1,759 | 1,731 | 1,738 | 115,300 |
| 2015/10/21 | 1,714 | 1,757 | 1,710 | 1,749 | 136,400 |
| 2015/10/20 | 1,746 | 1,751 | 1,719 | 1,721 | 149,200 |
| 2015/10/19 | 1,732 | 1,764 | 1,708 | 1,748 | 128,900 |
| 2015/10/16 | 1,777 | 1,796 | 1,728 | 1,733 | 229,400 |
| 2015/10/15 | 1,707 | 1,750 | 1,674 | 1,737 | 199,700 |
| 2015/10/14 | 1,668 | 1,735 | 1,664 | 1,708 | 328,400 |
| 2015/10/13 | 1,690 | 1,739 | 1,679 | 1,708 | 316,900 |
| 2015/10/09 | 1,618 | 1,689 | 1,607 | 1,689 | 243,000 |
| 2015/10/08 | 1,634 | 1,637 | 1,576 | 1,611 | 501,000 |
| 2015/10/07 | 1,681 | 1,692 | 1,615 | 1,637 | 363,100 |
| 2015/10/06 | 1,670 | 1,683 | 1,660 | 1,672 | 200,400 |
| 2015/10/05 | 1,647 | 1,656 | 1,623 | 1,638 | 136,400 |
| 2015/10/02 | 1,635 | 1,659 | 1,622 | 1,647 | 212,100 |
| 2015/10/01 | 1,654 | 1,671 | 1,614 | 1,652 | 172,600 |
| 2015/09/30 | 1,629 | 1,658 | 1,619 | 1,651 | 201,700 |
| 2015/09/29 | 1,661 | 1,661 | 1,616 | 1,620 | 309,900 |
| 2015/09/28 | 1,692 | 1,714 | 1,662 | 1,694 | 265,600 |
| 2015/09/25 | 1,633 | 1,692 | 1,616 | 1,690 | 370,700 |
| 2015/09/24 | 1,624 | 1,652 | 1,616 | 1,621 | 210,100 |
| 2015/09/18 | 1,684 | 1,688 | 1,651 | 1,656 | 268,600 |
| 2015/09/17 | 1,700 | 1,729 | 1,662 | 1,720 | 279,700 |
| 2015/09/16 | 1,711 | 1,711 | 1,666 | 1,684 | 134,000 |
| 2015/09/15 | 1,734 | 1,738 | 1,689 | 1,698 | 268,900 |
| 2015/09/14 | 1,740 | 1,750 | 1,718 | 1,731 | 252,700 |
| 2015/09/11 | 1,724 | 1,765 | 1,717 | 1,749 | 406,000 |
| 2015/09/10 | 1,700 | 1,772 | 1,685 | 1,764 | 438,800 |
| 2015/09/09 | 1,712 | 1,755 | 1,677 | 1,739 | 416,700 |
| 2015/09/08 | 1,752 | 1,786 | 1,662 | 1,672 | 784,800 |
| 2015/09/07 | 1,731 | 1,756 | 1,714 | 1,728 | 233,300 |
| 2015/09/04 | 1,796 | 1,803 | 1,731 | 1,765 | 324,900 |
| 2015/09/03 | 1,800 | 1,829 | 1,776 | 1,776 | 307,700 |
| 2015/09/02 | 1,727 | 1,799 | 1,727 | 1,754 | 333,900 |
| 2015/09/01 | 1,803 | 1,812 | 1,745 | 1,745 | 374,300 |
| 2015/08/31 | 1,833 | 1,858 | 1,820 | 1,843 | 189,100 |
| 2015/08/28 | 1,850 | 1,876 | 1,830 | 1,852 | 370,300 |
| 2015/08/27 | 1,815 | 1,849 | 1,794 | 1,799 | 414,100 |
| 2015/08/26 | 1,726 | 1,816 | 1,726 | 1,804 | 692,500 |
| 2015/08/25 | 1,686 | 1,797 | 1,680 | 1,724 | 379,100 |
| 2015/08/24 | 1,790 | 1,841 | 1,762 | 1,762 | 319,400 |
| 2015/08/21 | 1,832 | 1,855 | 1,824 | 1,831 | 312,900 |
| 2015/08/20 | 1,878 | 1,895 | 1,812 | 1,847 | 283,100 |
| 2015/08/19 | 1,919 | 1,931 | 1,869 | 1,882 | 241,500 |
| 2015/08/18 | 1,896 | 1,920 | 1,869 | 1,901 | 254,700 |
| 2015/08/17 | 1,843 | 1,888 | 1,831 | 1,888 | 247,500 |
| 2015/08/14 | 1,863 | 1,869 | 1,828 | 1,842 | 168,700 |
| 2015/08/13 | 1,850 | 1,865 | 1,824 | 1,857 | 321,900 |
| 2015/08/12 | 1,850 | 1,884 | 1,807 | 1,836 | 420,700 |
| 2015/08/11 | 1,781 | 1,835 | 1,781 | 1,831 | 443,000 |
| 2015/08/10 | 1,741 | 1,854 | 1,739 | 1,850 | 806,400 |
| 2015/08/07 | 1,650 | 1,694 | 1,642 | 1,687 | 205,800 |
| 2015/08/06 | 1,686 | 1,700 | 1,667 | 1,672 | 191,900 |
| 2015/08/05 | 1,657 | 1,690 | 1,647 | 1,664 | 243,700 |
| 2015/08/04 | 1,664 | 1,664 | 1,634 | 1,653 | 148,200 |
| 2015/08/03 | 1,660 | 1,669 | 1,648 | 1,664 | 174,400 |
| 2015/07/31 | 1,628 | 1,664 | 1,616 | 1,650 | 375,800 |
| 2015/07/30 | 1,620 | 1,637 | 1,609 | 1,628 | 262,200 |
| 2015/07/29 | 1,611 | 1,644 | 1,590 | 1,602 | 625,200 |
| 2015/07/28 | 1,578 | 1,631 | 1,556 | 1,611 | 838,400 |
| 2015/07/27 | 1,558 | 1,558 | 1,532 | 1,547 | 165,700 |
| 2015/07/24 | 1,560 | 1,573 | 1,552 | 1,564 | 102,100 |
| 2015/07/23 | 1,553 | 1,566 | 1,542 | 1,564 | 152,300 |
| 2015/07/22 | 1,555 | 1,560 | 1,546 | 1,551 | 117,600 |
| 2015/07/21 | 1,565 | 1,574 | 1,560 | 1,570 | 132,000 |
| 2015/07/17 | 1,556 | 1,563 | 1,535 | 1,551 | 245,900 |
| 2015/07/16 | 1,550 | 1,563 | 1,531 | 1,563 | 199,700 |
| 2015/07/15 | 1,538 | 1,564 | 1,537 | 1,550 | 228,000 |
| 2015/07/14 | 1,530 | 1,544 | 1,522 | 1,534 | 184,500 |
| 2015/07/13 | 1,496 | 1,529 | 1,494 | 1,522 | 155,600 |
| 2015/07/10 | 1,487 | 1,518 | 1,476 | 1,487 | 192,400 |
| 2015/07/09 | 1,493 | 1,496 | 1,455 | 1,487 | 283,800 |
| 2015/07/08 | 1,516 | 1,527 | 1,492 | 1,495 | 358,500 |
| 2015/07/07 | 1,505 | 1,515 | 1,495 | 1,500 | 171,400 |
| 2015/07/06 | 1,518 | 1,518 | 1,487 | 1,496 | 290,200 |
| 2015/07/03 | 1,505 | 1,516 | 1,499 | 1,511 | 118,800 |
| 2015/07/02 | 1,510 | 1,513 | 1,496 | 1,506 | 194,700 |
| 2015/07/01 | 1,485 | 1,494 | 1,483 | 1,490 | 91,000 |
| 2015/06/30 | 1,469 | 1,502 | 1,465 | 1,486 | 152,500 |
| 2015/06/29 | 1,459 | 1,500 | 1,458 | 1,470 | 213,900 |
| 2015/06/26 | 1,503 | 1,503 | 1,483 | 1,488 | 207,300 |
| 2015/06/25 | 1,510 | 1,519 | 1,499 | 1,505 | 132,000 |
| 2015/06/24 | 1,520 | 1,521 | 1,506 | 1,513 | 148,400 |
| 2015/06/23 | 1,499 | 1,520 | 1,498 | 1,513 | 154,100 |
| 2015/06/22 | 1,484 | 1,493 | 1,483 | 1,490 | 154,600 |
| 2015/06/19 | 1,491 | 1,496 | 1,484 | 1,485 | 243,900 |
| 2015/06/18 | 1,487 | 1,490 | 1,472 | 1,484 | 325,700 |
| 2015/06/17 | 1,500 | 1,500 | 1,483 | 1,491 | 215,900 |
| 2015/06/16 | 1,500 | 1,521 | 1,498 | 1,500 | 317,000 |
| 2015/06/15 | 1,504 | 1,525 | 1,503 | 1,512 | 368,300 |
| 2015/06/12 | 1,509 | 1,517 | 1,495 | 1,505 | 406,500 |
| 2015/06/11 | 1,503 | 1,516 | 1,494 | 1,514 | 278,900 |
| 2015/06/10 | 1,507 | 1,508 | 1,492 | 1,499 | 322,900 |
| 2015/06/09 | 1,516 | 1,520 | 1,508 | 1,510 | 350,800 |
| 2015/06/08 | 1,530 | 1,534 | 1,513 | 1,531 | 117,200 |
| 2015/06/05 | 1,500 | 1,535 | 1,494 | 1,528 | 386,800 |
| 2015/06/04 | 1,502 | 1,524 | 1,494 | 1,507 | 449,600 |
| 2015/06/03 | 1,460 | 1,510 | 1,458 | 1,499 | 626,500 |
| 2015/06/02 | 1,457 | 1,469 | 1,450 | 1,454 | 258,100 |
| 2015/06/01 | 1,466 | 1,470 | 1,450 | 1,457 | 306,700 |
| 2015/05/29 | 1,462 | 1,464 | 1,430 | 1,460 | 555,400 |
| 2015/05/28 | 1,470 | 1,496 | 1,470 | 1,489 | 466,800 |
| 2015/05/27 | 1,450 | 1,464 | 1,422 | 1,455 | 599,300 |
| 2015/05/26 | 1,388 | 1,414 | 1,382 | 1,407 | 236,800 |
| 2015/05/25 | 1,396 | 1,405 | 1,372 | 1,385 | 208,400 |
| 2015/05/22 | 1,365 | 1,410 | 1,365 | 1,395 | 363,200 |
| 2015/05/21 | 1,393 | 1,399 | 1,361 | 1,376 | 296,000 |
| 2015/05/20 | 1,401 | 1,403 | 1,368 | 1,398 | 326,800 |
| 2015/05/19 | 1,422 | 1,448 | 1,392 | 1,396 | 319,500 |
| 2015/05/18 | 1,440 | 1,445 | 1,413 | 1,429 | 362,700 |
| 2015/05/15 | 1,447 | 1,459 | 1,421 | 1,435 | 208,400 |
| 2015/05/14 | 1,430 | 1,440 | 1,373 | 1,428 | 608,500 |
| 2015/05/13 | 1,526 | 1,533 | 1,404 | 1,419 | 481,600 |
| 2015/05/12 | 1,507 | 1,536 | 1,499 | 1,531 | 230,600 |
| 2015/05/11 | 1,506 | 1,535 | 1,500 | 1,507 | 136,300 |
| 2015/05/08 | 1,487 | 1,492 | 1,479 | 1,486 | 177,100 |
| 2015/05/07 | 1,490 | 1,517 | 1,468 | 1,474 | 341,800 |
| 2015/05/01 | 1,526 | 1,527 | 1,492 | 1,501 | 411,600 |
| 2015/04/30 | 1,540 | 1,559 | 1,531 | 1,557 | 155,500 |
| 2015/04/28 | 1,560 | 1,575 | 1,545 | 1,559 | 185,200 |
| 2015/04/27 | 1,584 | 1,590 | 1,561 | 1,575 | 106,500 |
| 2015/04/24 | 1,554 | 1,592 | 1,545 | 1,585 | 242,200 |
| 2015/04/23 | 1,562 | 1,580 | 1,533 | 1,544 | 177,400 |
| 2015/04/22 | 1,525 | 1,552 | 1,521 | 1,551 | 104,900 |
| 2015/04/21 | 1,515 | 1,531 | 1,504 | 1,524 | 133,700 |
| 2015/04/20 | 1,538 | 1,540 | 1,517 | 1,520 | 139,200 |
| 2015/04/17 | 1,569 | 1,569 | 1,539 | 1,539 | 137,300 |
| 2015/04/16 | 1,581 | 1,583 | 1,552 | 1,569 | 162,200 |
| 2015/04/15 | 1,592 | 1,629 | 1,580 | 1,589 | 431,700 |
| 2015/04/14 | 1,524 | 1,568 | 1,521 | 1,563 | 364,800 |
| 2015/04/13 | 1,546 | 1,556 | 1,520 | 1,524 | 165,500 |
| 2015/04/10 | 1,528 | 1,545 | 1,513 | 1,537 | 204,900 |
| 2015/04/09 | 1,550 | 1,550 | 1,521 | 1,528 | 178,100 |
| 2015/04/08 | 1,555 | 1,568 | 1,532 | 1,538 | 295,300 |
| 2015/04/07 | 1,545 | 1,558 | 1,528 | 1,540 | 295,300 |
| 2015/04/06 | 1,521 | 1,540 | 1,502 | 1,522 | 396,300 |
| 2015/04/03 | 1,500 | 1,526 | 1,491 | 1,516 | 375,600 |
| 2015/04/02 | 1,459 | 1,500 | 1,455 | 1,485 | 237,500 |
| 2015/04/01 | 1,490 | 1,501 | 1,454 | 1,456 | 339,200 |
| 2015/03/31 | 1,510 | 1,550 | 1,487 | 1,500 | 292,400 |
| 2015/03/30 | 1,498 | 1,498 | 1,470 | 1,492 | 169,500 |
| 2015/03/27 | 1,524 | 1,524 | 1,471 | 1,487 | 301,300 |
| 2015/03/26 | 1,542 | 1,559 | 1,507 | 1,522 | 248,300 |
| 2015/03/25 | 1,550 | 1,570 | 1,535 | 1,556 | 189,800 |
| 2015/03/24 | 1,500 | 1,545 | 1,500 | 1,537 | 263,100 |
| 2015/03/23 | 1,495 | 1,510 | 1,492 | 1,507 | 193,800 |
| 2015/03/20 | 1,498 | 1,515 | 1,490 | 1,498 | 275,100 |
| 2015/03/19 | 1,470 | 1,497 | 1,465 | 1,491 | 263,800 |
| 2015/03/18 | 1,477 | 1,477 | 1,455 | 1,470 | 185,200 |
| 2015/03/17 | 1,485 | 1,485 | 1,451 | 1,465 | 215,100 |
| 2015/03/16 | 1,469 | 1,485 | 1,466 | 1,474 | 193,400 |
| 2015/03/13 | 1,460 | 1,481 | 1,435 | 1,469 | 543,700 |
| 2015/03/12 | 1,412 | 1,443 | 1,405 | 1,438 | 203,700 |
| 2015/03/11 | 1,380 | 1,412 | 1,380 | 1,402 | 397,000 |
| 2015/03/10 | 1,435 | 1,437 | 1,403 | 1,407 | 293,100 |
| 2015/03/09 | 1,447 | 1,447 | 1,421 | 1,431 | 304,000 |
| 2015/03/06 | 1,450 | 1,458 | 1,445 | 1,453 | 359,700 |
| 2015/03/05 | 1,450 | 1,465 | 1,445 | 1,452 | 241,000 |
| 2015/03/04 | 1,451 | 1,461 | 1,446 | 1,450 | 213,500 |
| 2015/03/03 | 1,497 | 1,497 | 1,449 | 1,460 | 187,300 |
| 2015/03/02 | 1,466 | 1,500 | 1,466 | 1,493 | 299,500 |
| 2015/02/27 | 1,432 | 1,479 | 1,430 | 1,457 | 477,100 |
| 2015/02/26 | 1,435 | 1,438 | 1,421 | 1,426 | 267,800 |
| 2015/02/25 | 1,455 | 1,478 | 1,426 | 1,442 | 297,700 |
| 2015/02/24 | 1,467 | 1,485 | 1,455 | 1,460 | 195,100 |
| 2015/02/23 | 1,491 | 1,498 | 1,461 | 1,467 | 179,000 |
| 2015/02/20 | 1,465 | 1,490 | 1,451 | 1,481 | 147,900 |
| 2015/02/19 | 1,485 | 1,495 | 1,465 | 1,483 | 99,800 |
| 2015/02/18 | 1,475 | 1,504 | 1,470 | 1,484 | 375,200 |
| 2015/02/17 | 1,437 | 1,471 | 1,424 | 1,466 | 334,300 |
| 2015/02/16 | 1,431 | 1,453 | 1,424 | 1,427 | 250,300 |
| 2015/02/13 | 1,450 | 1,452 | 1,422 | 1,430 | 253,100 |
| 2015/02/12 | 1,463 | 1,468 | 1,365 | 1,438 | 536,000 |
| 2015/02/10 | 1,456 | 1,489 | 1,453 | 1,486 | 329,600 |
| 2015/02/09 | 1,458 | 1,461 | 1,438 | 1,456 | 137,300 |
| 2015/02/06 | 1,451 | 1,465 | 1,436 | 1,439 | 201,200 |
| 2015/02/05 | 1,449 | 1,457 | 1,436 | 1,440 | 132,400 |
| 2015/02/04 | 1,450 | 1,463 | 1,438 | 1,449 | 200,900 |
| 2015/02/03 | 1,468 | 1,470 | 1,418 | 1,425 | 190,200 |
| 2015/02/02 | 1,467 | 1,475 | 1,450 | 1,465 | 221,500 |
| 2015/01/30 | 1,500 | 1,508 | 1,466 | 1,484 | 220,800 |
| 2015/01/29 | 1,487 | 1,506 | 1,476 | 1,482 | 118,100 |
| 2015/01/28 | 1,503 | 1,515 | 1,488 | 1,504 | 147,600 |
| 2015/01/27 | 1,471 | 1,506 | 1,462 | 1,506 | 184,800 |
| 2015/01/26 | 1,440 | 1,467 | 1,432 | 1,462 | 99,300 |
| 2015/01/23 | 1,473 | 1,473 | 1,445 | 1,463 | 127,800 |
| 2015/01/22 | 1,459 | 1,463 | 1,430 | 1,450 | 139,600 |
| 2015/01/21 | 1,447 | 1,464 | 1,436 | 1,460 | 265,500 |
| 2015/01/20 | 1,435 | 1,471 | 1,425 | 1,447 | 432,300 |
| 2015/01/19 | 1,446 | 1,454 | 1,419 | 1,431 | 122,000 |
| 2015/01/16 | 1,484 | 1,487 | 1,419 | 1,430 | 360,400 |
| 2015/01/15 | 1,458 | 1,525 | 1,458 | 1,515 | 278,200 |
| 2015/01/14 | 1,452 | 1,469 | 1,444 | 1,450 | 159,900 |
| 2015/01/13 | 1,442 | 1,466 | 1,427 | 1,464 | 196,100 |
| 2015/01/09 | 1,456 | 1,470 | 1,436 | 1,455 | 287,000 |
| 2015/01/08 | 1,458 | 1,474 | 1,446 | 1,458 | 427,000 |
| 2015/01/07 | 1,473 | 1,498 | 1,469 | 1,472 | 301,200 |
| 2015/01/06 | 1,545 | 1,545 | 1,500 | 1,501 | 299,500 |
| 2015/01/05 | 1,547 | 1,574 | 1,535 | 1,566 | 272,700 |