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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,495 | 1,511 | 1,487 | 1,504 | 78,100 |
| 2016/12/29 | 1,527 | 1,527 | 1,500 | 1,506 | 94,700 |
| 2016/12/28 | 1,522 | 1,534 | 1,517 | 1,532 | 103,900 |
| 2016/12/27 | 1,508 | 1,518 | 1,506 | 1,515 | 145,500 |
| 2016/12/26 | 1,505 | 1,520 | 1,503 | 1,508 | 125,200 |
| 2016/12/22 | 1,530 | 1,531 | 1,514 | 1,520 | 157,500 |
| 2016/12/21 | 1,560 | 1,560 | 1,530 | 1,537 | 168,700 |
| 2016/12/20 | 1,550 | 1,558 | 1,544 | 1,556 | 182,600 |
| 2016/12/19 | 1,546 | 1,547 | 1,525 | 1,545 | 188,900 |
| 2016/12/16 | 1,574 | 1,577 | 1,553 | 1,564 | 232,300 |
| 2016/12/15 | 1,592 | 1,593 | 1,567 | 1,573 | 204,300 |
| 2016/12/14 | 1,577 | 1,585 | 1,571 | 1,576 | 130,000 |
| 2016/12/13 | 1,569 | 1,575 | 1,554 | 1,572 | 183,800 |
| 2016/12/12 | 1,622 | 1,622 | 1,557 | 1,568 | 281,100 |
| 2016/12/09 | 1,573 | 1,599 | 1,565 | 1,596 | 249,200 |
| 2016/12/08 | 1,560 | 1,574 | 1,552 | 1,573 | 185,900 |
| 2016/12/07 | 1,540 | 1,558 | 1,521 | 1,537 | 118,400 |
| 2016/12/06 | 1,523 | 1,538 | 1,515 | 1,522 | 103,900 |
| 2016/12/05 | 1,514 | 1,517 | 1,502 | 1,513 | 96,100 |
| 2016/12/02 | 1,521 | 1,530 | 1,515 | 1,524 | 144,000 |
| 2016/12/01 | 1,535 | 1,555 | 1,526 | 1,529 | 123,900 |
| 2016/11/30 | 1,510 | 1,530 | 1,510 | 1,525 | 110,400 |
| 2016/11/29 | 1,522 | 1,523 | 1,510 | 1,522 | 70,100 |
| 2016/11/28 | 1,520 | 1,529 | 1,505 | 1,528 | 148,600 |
| 2016/11/25 | 1,516 | 1,525 | 1,512 | 1,523 | 161,700 |
| 2016/11/24 | 1,506 | 1,520 | 1,495 | 1,501 | 164,500 |
| 2016/11/22 | 1,498 | 1,499 | 1,487 | 1,496 | 59,500 |
| 2016/11/21 | 1,480 | 1,504 | 1,463 | 1,497 | 299,500 |
| 2016/11/18 | 1,500 | 1,511 | 1,482 | 1,482 | 364,700 |
| 2016/11/17 | 1,458 | 1,490 | 1,455 | 1,489 | 144,300 |
| 2016/11/16 | 1,464 | 1,470 | 1,453 | 1,470 | 111,900 |
| 2016/11/15 | 1,456 | 1,461 | 1,435 | 1,450 | 144,800 |
| 2016/11/14 | 1,434 | 1,466 | 1,434 | 1,449 | 192,400 |
| 2016/11/11 | 1,464 | 1,467 | 1,415 | 1,429 | 212,900 |
| 2016/11/10 | 1,458 | 1,470 | 1,442 | 1,468 | 150,200 |
| 2016/11/09 | 1,465 | 1,466 | 1,313 | 1,377 | 208,800 |
| 2016/11/08 | 1,453 | 1,463 | 1,445 | 1,459 | 108,200 |
| 2016/11/07 | 1,452 | 1,466 | 1,441 | 1,453 | 185,200 |
| 2016/11/04 | 1,435 | 1,439 | 1,418 | 1,434 | 196,200 |
| 2016/11/02 | 1,476 | 1,476 | 1,442 | 1,448 | 189,900 |
| 2016/11/01 | 1,464 | 1,494 | 1,450 | 1,486 | 214,600 |
| 2016/10/31 | 1,506 | 1,518 | 1,474 | 1,482 | 489,500 |
| 2016/10/28 | 1,516 | 1,528 | 1,502 | 1,520 | 663,500 |
| 2016/10/27 | 1,532 | 1,539 | 1,512 | 1,522 | 153,300 |
| 2016/10/26 | 1,522 | 1,530 | 1,512 | 1,527 | 103,500 |
| 2016/10/25 | 1,518 | 1,532 | 1,518 | 1,524 | 90,500 |
| 2016/10/24 | 1,540 | 1,546 | 1,517 | 1,529 | 107,600 |
| 2016/10/21 | 1,547 | 1,552 | 1,528 | 1,536 | 167,300 |
| 2016/10/20 | 1,524 | 1,548 | 1,519 | 1,544 | 211,500 |
| 2016/10/19 | 1,512 | 1,524 | 1,496 | 1,510 | 111,600 |
| 2016/10/18 | 1,510 | 1,525 | 1,490 | 1,508 | 153,700 |
| 2016/10/17 | 1,504 | 1,518 | 1,498 | 1,511 | 96,600 |
| 2016/10/14 | 1,493 | 1,506 | 1,487 | 1,504 | 133,300 |
| 2016/10/13 | 1,522 | 1,528 | 1,492 | 1,499 | 208,600 |
| 2016/10/12 | 1,494 | 1,529 | 1,494 | 1,514 | 249,500 |
| 2016/10/11 | 1,496 | 1,522 | 1,494 | 1,509 | 127,700 |
| 2016/10/07 | 1,516 | 1,527 | 1,487 | 1,497 | 95,100 |
| 2016/10/06 | 1,521 | 1,524 | 1,514 | 1,518 | 137,300 |
| 2016/10/05 | 1,522 | 1,526 | 1,509 | 1,515 | 126,600 |
| 2016/10/04 | 1,510 | 1,523 | 1,497 | 1,519 | 97,000 |
| 2016/10/03 | 1,515 | 1,528 | 1,493 | 1,503 | 168,800 |
| 2016/09/30 | 1,487 | 1,510 | 1,469 | 1,496 | 125,500 |
| 2016/09/29 | 1,532 | 1,532 | 1,510 | 1,522 | 105,900 |
| 2016/09/28 | 1,543 | 1,545 | 1,513 | 1,524 | 110,400 |
| 2016/09/27 | 1,500 | 1,536 | 1,474 | 1,534 | 243,800 |
| 2016/09/26 | 1,530 | 1,530 | 1,509 | 1,512 | 101,200 |
| 2016/09/23 | 1,518 | 1,542 | 1,508 | 1,537 | 228,400 |
| 2016/09/21 | 1,490 | 1,515 | 1,465 | 1,512 | 249,900 |
| 2016/09/20 | 1,465 | 1,491 | 1,449 | 1,483 | 163,500 |
| 2016/09/16 | 1,482 | 1,493 | 1,471 | 1,479 | 113,600 |
| 2016/09/15 | 1,476 | 1,479 | 1,461 | 1,473 | 131,700 |
| 2016/09/14 | 1,485 | 1,496 | 1,475 | 1,490 | 138,400 |
| 2016/09/13 | 1,498 | 1,505 | 1,486 | 1,501 | 212,600 |
| 2016/09/12 | 1,498 | 1,517 | 1,492 | 1,512 | 101,400 |
| 2016/09/09 | 1,506 | 1,520 | 1,493 | 1,514 | 200,700 |
| 2016/09/08 | 1,550 | 1,550 | 1,522 | 1,531 | 110,000 |
| 2016/09/07 | 1,535 | 1,556 | 1,523 | 1,555 | 120,500 |
| 2016/09/06 | 1,557 | 1,570 | 1,532 | 1,547 | 135,800 |
| 2016/09/05 | 1,540 | 1,540 | 1,515 | 1,517 | 70,700 |
| 2016/09/02 | 1,511 | 1,529 | 1,508 | 1,529 | 99,900 |
| 2016/09/01 | 1,514 | 1,532 | 1,506 | 1,517 | 118,000 |
| 2016/08/31 | 1,520 | 1,538 | 1,510 | 1,534 | 147,100 |
| 2016/08/30 | 1,526 | 1,543 | 1,526 | 1,530 | 122,800 |
| 2016/08/29 | 1,510 | 1,528 | 1,500 | 1,516 | 124,700 |
| 2016/08/26 | 1,513 | 1,513 | 1,488 | 1,489 | 172,100 |
| 2016/08/25 | 1,480 | 1,509 | 1,480 | 1,496 | 193,100 |
| 2016/08/24 | 1,446 | 1,465 | 1,443 | 1,458 | 62,100 |
| 2016/08/23 | 1,430 | 1,454 | 1,424 | 1,433 | 99,100 |
| 2016/08/22 | 1,404 | 1,446 | 1,404 | 1,444 | 74,900 |
| 2016/08/19 | 1,425 | 1,433 | 1,400 | 1,403 | 161,600 |
| 2016/08/18 | 1,420 | 1,445 | 1,415 | 1,430 | 91,700 |
| 2016/08/17 | 1,430 | 1,440 | 1,411 | 1,427 | 118,700 |
| 2016/08/16 | 1,470 | 1,477 | 1,436 | 1,436 | 133,200 |
| 2016/08/15 | 1,448 | 1,471 | 1,448 | 1,465 | 99,400 |
| 2016/08/12 | 1,453 | 1,458 | 1,441 | 1,451 | 155,300 |
| 2016/08/10 | 1,436 | 1,462 | 1,424 | 1,449 | 176,100 |
| 2016/08/09 | 1,415 | 1,441 | 1,410 | 1,439 | 242,600 |
| 2016/08/08 | 1,373 | 1,445 | 1,366 | 1,436 | 662,700 |
| 2016/08/05 | 1,243 | 1,262 | 1,242 | 1,258 | 99,000 |
| 2016/08/04 | 1,247 | 1,259 | 1,228 | 1,243 | 182,200 |
| 2016/08/03 | 1,272 | 1,279 | 1,253 | 1,261 | 149,900 |
| 2016/08/02 | 1,295 | 1,316 | 1,290 | 1,302 | 103,800 |
| 2016/08/01 | 1,340 | 1,340 | 1,301 | 1,309 | 147,500 |
| 2016/07/29 | 1,332 | 1,360 | 1,326 | 1,359 | 143,200 |
| 2016/07/28 | 1,336 | 1,342 | 1,323 | 1,331 | 110,000 |
| 2016/07/27 | 1,338 | 1,370 | 1,330 | 1,343 | 181,900 |
| 2016/07/26 | 1,321 | 1,326 | 1,306 | 1,324 | 93,100 |
| 2016/07/25 | 1,320 | 1,333 | 1,313 | 1,324 | 98,800 |
| 2016/07/22 | 1,300 | 1,317 | 1,291 | 1,317 | 109,500 |
| 2016/07/21 | 1,324 | 1,345 | 1,306 | 1,315 | 151,600 |
| 2016/07/20 | 1,320 | 1,326 | 1,294 | 1,308 | 237,900 |
| 2016/07/19 | 1,323 | 1,330 | 1,306 | 1,317 | 185,700 |
| 2016/07/15 | 1,298 | 1,306 | 1,281 | 1,291 | 133,600 |
| 2016/07/14 | 1,275 | 1,302 | 1,264 | 1,298 | 137,000 |
| 2016/07/13 | 1,288 | 1,289 | 1,269 | 1,274 | 126,000 |
| 2016/07/12 | 1,261 | 1,286 | 1,257 | 1,262 | 138,200 |
| 2016/07/11 | 1,210 | 1,248 | 1,210 | 1,239 | 140,500 |
| 2016/07/08 | 1,189 | 1,200 | 1,175 | 1,180 | 143,600 |
| 2016/07/07 | 1,183 | 1,194 | 1,169 | 1,174 | 162,700 |
| 2016/07/06 | 1,202 | 1,205 | 1,176 | 1,189 | 167,100 |
| 2016/07/05 | 1,220 | 1,231 | 1,208 | 1,228 | 103,000 |
| 2016/07/04 | 1,198 | 1,209 | 1,184 | 1,208 | 124,600 |
| 2016/07/01 | 1,212 | 1,224 | 1,202 | 1,207 | 158,500 |
| 2016/06/30 | 1,248 | 1,248 | 1,205 | 1,207 | 138,300 |
| 2016/06/29 | 1,223 | 1,234 | 1,208 | 1,225 | 142,600 |
| 2016/06/28 | 1,180 | 1,206 | 1,178 | 1,200 | 306,900 |
| 2016/06/27 | 1,157 | 1,187 | 1,157 | 1,183 | 163,200 |
| 2016/06/24 | 1,245 | 1,250 | 1,147 | 1,151 | 153,500 |
| 2016/06/23 | 1,226 | 1,247 | 1,223 | 1,246 | 67,200 |
| 2016/06/22 | 1,250 | 1,257 | 1,226 | 1,230 | 139,700 |
| 2016/06/21 | 1,259 | 1,280 | 1,246 | 1,274 | 150,400 |
| 2016/06/20 | 1,246 | 1,270 | 1,245 | 1,262 | 130,700 |
| 2016/06/17 | 1,210 | 1,235 | 1,209 | 1,225 | 227,100 |
| 2016/06/16 | 1,233 | 1,233 | 1,203 | 1,205 | 234,500 |
| 2016/06/15 | 1,242 | 1,260 | 1,236 | 1,246 | 212,100 |
| 2016/06/14 | 1,265 | 1,276 | 1,243 | 1,254 | 314,000 |
| 2016/06/13 | 1,328 | 1,330 | 1,280 | 1,280 | 170,200 |
| 2016/06/10 | 1,398 | 1,399 | 1,352 | 1,361 | 201,900 |
| 2016/06/09 | 1,372 | 1,390 | 1,364 | 1,368 | 163,000 |
| 2016/06/08 | 1,371 | 1,378 | 1,357 | 1,375 | 136,200 |
| 2016/06/07 | 1,363 | 1,373 | 1,358 | 1,363 | 87,200 |
| 2016/06/06 | 1,353 | 1,358 | 1,340 | 1,358 | 83,200 |
| 2016/06/03 | 1,369 | 1,376 | 1,352 | 1,356 | 124,000 |
| 2016/06/02 | 1,373 | 1,376 | 1,347 | 1,359 | 188,200 |
| 2016/06/01 | 1,411 | 1,413 | 1,382 | 1,390 | 126,500 |
| 2016/05/31 | 1,400 | 1,425 | 1,386 | 1,425 | 200,500 |
| 2016/05/30 | 1,429 | 1,429 | 1,406 | 1,411 | 65,500 |
| 2016/05/27 | 1,405 | 1,415 | 1,398 | 1,411 | 138,000 |
| 2016/05/26 | 1,402 | 1,406 | 1,380 | 1,403 | 155,100 |
| 2016/05/25 | 1,370 | 1,386 | 1,362 | 1,381 | 122,500 |
| 2016/05/24 | 1,388 | 1,388 | 1,347 | 1,349 | 218,300 |
| 2016/05/23 | 1,382 | 1,400 | 1,379 | 1,396 | 103,900 |
| 2016/05/20 | 1,389 | 1,397 | 1,376 | 1,394 | 95,600 |
| 2016/05/19 | 1,411 | 1,421 | 1,382 | 1,396 | 118,400 |
| 2016/05/18 | 1,375 | 1,400 | 1,374 | 1,393 | 162,400 |
| 2016/05/17 | 1,377 | 1,387 | 1,358 | 1,380 | 125,300 |
| 2016/05/16 | 1,360 | 1,384 | 1,360 | 1,368 | 181,100 |
| 2016/05/13 | 1,336 | 1,350 | 1,309 | 1,343 | 451,900 |
| 2016/05/12 | 1,347 | 1,372 | 1,305 | 1,322 | 350,700 |
| 2016/05/11 | 1,378 | 1,379 | 1,360 | 1,369 | 80,400 |
| 2016/05/10 | 1,370 | 1,375 | 1,353 | 1,373 | 166,700 |
| 2016/05/09 | 1,333 | 1,351 | 1,324 | 1,348 | 139,200 |
| 2016/05/06 | 1,327 | 1,333 | 1,306 | 1,328 | 119,900 |
| 2016/05/02 | 1,349 | 1,354 | 1,315 | 1,320 | 273,000 |
| 2016/04/28 | 1,446 | 1,447 | 1,374 | 1,379 | 450,700 |
| 2016/04/27 | 1,445 | 1,459 | 1,441 | 1,457 | 121,300 |
| 2016/04/26 | 1,469 | 1,469 | 1,440 | 1,444 | 111,700 |
| 2016/04/25 | 1,497 | 1,498 | 1,469 | 1,475 | 78,300 |
| 2016/04/22 | 1,475 | 1,497 | 1,472 | 1,495 | 420,200 |
| 2016/04/21 | 1,461 | 1,474 | 1,435 | 1,472 | 278,700 |
| 2016/04/20 | 1,429 | 1,444 | 1,411 | 1,420 | 186,500 |
| 2016/04/19 | 1,427 | 1,429 | 1,412 | 1,419 | 258,200 |
| 2016/04/18 | 1,373 | 1,405 | 1,366 | 1,381 | 191,600 |
| 2016/04/15 | 1,410 | 1,414 | 1,391 | 1,397 | 188,300 |
| 2016/04/14 | 1,394 | 1,414 | 1,381 | 1,414 | 219,700 |
| 2016/04/13 | 1,358 | 1,378 | 1,357 | 1,369 | 130,100 |
| 2016/04/12 | 1,345 | 1,364 | 1,339 | 1,351 | 226,100 |
| 2016/04/11 | 1,367 | 1,367 | 1,323 | 1,340 | 215,700 |
| 2016/04/08 | 1,342 | 1,393 | 1,342 | 1,376 | 151,900 |
| 2016/04/07 | 1,333 | 1,376 | 1,332 | 1,372 | 213,900 |
| 2016/04/06 | 1,342 | 1,355 | 1,327 | 1,341 | 143,500 |
| 2016/04/05 | 1,369 | 1,374 | 1,339 | 1,339 | 183,300 |
| 2016/04/04 | 1,385 | 1,403 | 1,363 | 1,375 | 341,600 |
| 2016/04/01 | 1,428 | 1,432 | 1,396 | 1,398 | 324,000 |
| 2016/03/31 | 1,462 | 1,466 | 1,413 | 1,414 | 330,500 |
| 2016/03/30 | 1,446 | 1,470 | 1,432 | 1,451 | 278,000 |
| 2016/03/29 | 1,458 | 1,479 | 1,444 | 1,458 | 301,600 |
| 2016/03/28 | 1,483 | 1,488 | 1,459 | 1,485 | 289,000 |
| 2016/03/25 | 1,504 | 1,504 | 1,461 | 1,469 | 260,000 |
| 2016/03/24 | 1,508 | 1,530 | 1,501 | 1,503 | 215,800 |
| 2016/03/23 | 1,517 | 1,535 | 1,502 | 1,509 | 228,500 |
| 2016/03/22 | 1,494 | 1,528 | 1,491 | 1,505 | 257,300 |
| 2016/03/18 | 1,507 | 1,515 | 1,478 | 1,489 | 311,200 |
| 2016/03/17 | 1,549 | 1,550 | 1,498 | 1,509 | 610,200 |
| 2016/03/16 | 1,606 | 1,620 | 1,557 | 1,559 | 296,400 |
| 2016/03/15 | 1,590 | 1,626 | 1,583 | 1,613 | 247,300 |
| 2016/03/14 | 1,570 | 1,594 | 1,562 | 1,590 | 118,400 |
| 2016/03/11 | 1,521 | 1,567 | 1,514 | 1,562 | 329,200 |
| 2016/03/10 | 1,511 | 1,547 | 1,509 | 1,536 | 189,400 |
| 2016/03/09 | 1,513 | 1,523 | 1,460 | 1,481 | 253,500 |
| 2016/03/08 | 1,524 | 1,533 | 1,477 | 1,521 | 155,000 |
| 2016/03/07 | 1,553 | 1,555 | 1,528 | 1,530 | 117,600 |
| 2016/03/04 | 1,505 | 1,555 | 1,486 | 1,553 | 189,900 |
| 2016/03/03 | 1,501 | 1,506 | 1,478 | 1,502 | 185,700 |
| 2016/03/02 | 1,528 | 1,531 | 1,506 | 1,521 | 169,700 |
| 2016/03/01 | 1,520 | 1,530 | 1,500 | 1,518 | 96,400 |
| 2016/02/29 | 1,560 | 1,571 | 1,528 | 1,528 | 131,700 |
| 2016/02/26 | 1,590 | 1,590 | 1,541 | 1,550 | 143,000 |
| 2016/02/25 | 1,541 | 1,598 | 1,541 | 1,577 | 248,000 |
| 2016/02/24 | 1,496 | 1,555 | 1,487 | 1,541 | 201,400 |
| 2016/02/23 | 1,535 | 1,547 | 1,488 | 1,501 | 161,500 |
| 2016/02/22 | 1,503 | 1,539 | 1,500 | 1,528 | 119,400 |
| 2016/02/19 | 1,504 | 1,531 | 1,495 | 1,512 | 156,500 |
| 2016/02/18 | 1,525 | 1,534 | 1,512 | 1,517 | 105,200 |
| 2016/02/17 | 1,498 | 1,535 | 1,470 | 1,490 | 165,800 |
| 2016/02/16 | 1,487 | 1,537 | 1,486 | 1,496 | 236,400 |
| 2016/02/15 | 1,517 | 1,521 | 1,463 | 1,510 | 291,400 |
| 2016/02/12 | 1,423 | 1,489 | 1,419 | 1,440 | 477,500 |
| 2016/02/10 | 1,403 | 1,460 | 1,403 | 1,453 | 629,900 |
| 2016/02/09 | 1,575 | 1,600 | 1,520 | 1,583 | 267,000 |
| 2016/02/08 | 1,577 | 1,627 | 1,563 | 1,615 | 106,800 |
| 2016/02/05 | 1,567 | 1,602 | 1,565 | 1,599 | 118,900 |
| 2016/02/04 | 1,598 | 1,623 | 1,594 | 1,600 | 118,100 |
| 2016/02/03 | 1,631 | 1,644 | 1,596 | 1,622 | 139,900 |
| 2016/02/02 | 1,608 | 1,664 | 1,608 | 1,663 | 190,900 |
| 2016/02/01 | 1,596 | 1,645 | 1,593 | 1,635 | 117,300 |
| 2016/01/29 | 1,581 | 1,598 | 1,536 | 1,595 | 185,600 |
| 2016/01/28 | 1,557 | 1,583 | 1,553 | 1,569 | 136,400 |
| 2016/01/27 | 1,553 | 1,557 | 1,532 | 1,551 | 160,700 |
| 2016/01/26 | 1,539 | 1,542 | 1,516 | 1,518 | 91,600 |
| 2016/01/25 | 1,576 | 1,576 | 1,550 | 1,560 | 143,800 |
| 2016/01/22 | 1,534 | 1,540 | 1,496 | 1,536 | 299,700 |
| 2016/01/21 | 1,477 | 1,517 | 1,475 | 1,475 | 418,700 |
| 2016/01/20 | 1,516 | 1,533 | 1,489 | 1,493 | 269,900 |
| 2016/01/19 | 1,517 | 1,546 | 1,509 | 1,529 | 180,200 |
| 2016/01/18 | 1,537 | 1,550 | 1,517 | 1,534 | 138,200 |
| 2016/01/15 | 1,595 | 1,608 | 1,560 | 1,575 | 121,800 |
| 2016/01/14 | 1,576 | 1,586 | 1,547 | 1,571 | 134,800 |
| 2016/01/13 | 1,574 | 1,621 | 1,572 | 1,613 | 205,800 |
| 2016/01/12 | 1,595 | 1,611 | 1,567 | 1,569 | 172,100 |
| 2016/01/08 | 1,640 | 1,646 | 1,618 | 1,621 | 193,200 |
| 2016/01/07 | 1,679 | 1,695 | 1,645 | 1,651 | 163,300 |
| 2016/01/06 | 1,696 | 1,713 | 1,663 | 1,679 | 139,600 |
| 2016/01/05 | 1,679 | 1,701 | 1,661 | 1,694 | 335,900 |
| 2016/01/04 | 1,742 | 1,764 | 1,708 | 1,711 | 127,300 |