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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,059 | 2,075 | 2,046 | 2,065 | 94,800 |
| 2017/12/28 | 2,054 | 2,079 | 2,045 | 2,052 | 113,400 |
| 2017/12/27 | 2,064 | 2,079 | 2,054 | 2,069 | 125,500 |
| 2017/12/26 | 2,061 | 2,075 | 2,041 | 2,050 | 114,600 |
| 2017/12/25 | 2,061 | 2,066 | 2,045 | 2,060 | 65,400 |
| 2017/12/22 | 2,046 | 2,065 | 2,044 | 2,053 | 172,500 |
| 2017/12/21 | 2,043 | 2,072 | 2,037 | 2,051 | 244,000 |
| 2017/12/20 | 2,059 | 2,068 | 2,034 | 2,064 | 220,100 |
| 2017/12/19 | 2,080 | 2,081 | 2,043 | 2,059 | 123,600 |
| 2017/12/18 | 2,094 | 2,094 | 2,072 | 2,080 | 108,800 |
| 2017/12/15 | 2,110 | 2,110 | 2,081 | 2,091 | 216,100 |
| 2017/12/14 | 2,094 | 2,100 | 2,081 | 2,100 | 186,600 |
| 2017/12/13 | 2,075 | 2,093 | 2,072 | 2,086 | 179,200 |
| 2017/12/12 | 2,051 | 2,062 | 2,048 | 2,061 | 118,800 |
| 2017/12/11 | 2,077 | 2,080 | 2,038 | 2,052 | 97,500 |
| 2017/12/08 | 2,093 | 2,107 | 2,067 | 2,082 | 156,000 |
| 2017/12/07 | 2,043 | 2,083 | 2,038 | 2,078 | 158,300 |
| 2017/12/06 | 2,063 | 2,074 | 2,043 | 2,043 | 142,800 |
| 2017/12/05 | 2,065 | 2,089 | 2,051 | 2,084 | 172,200 |
| 2017/12/04 | 2,100 | 2,108 | 2,070 | 2,070 | 95,100 |
| 2017/12/01 | 2,100 | 2,109 | 2,076 | 2,080 | 75,000 |
| 2017/11/30 | 2,075 | 2,103 | 2,063 | 2,092 | 220,000 |
| 2017/11/29 | 2,080 | 2,091 | 2,053 | 2,086 | 137,200 |
| 2017/11/28 | 2,055 | 2,097 | 2,052 | 2,067 | 326,000 |
| 2017/11/27 | 2,066 | 2,068 | 2,044 | 2,055 | 93,400 |
| 2017/11/24 | 2,081 | 2,084 | 2,050 | 2,068 | 146,300 |
| 2017/11/22 | 2,050 | 2,107 | 2,043 | 2,096 | 530,300 |
| 2017/11/21 | 2,027 | 2,037 | 2,005 | 2,007 | 172,500 |
| 2017/11/20 | 1,933 | 1,999 | 1,928 | 1,993 | 234,900 |
| 2017/11/17 | 1,945 | 1,958 | 1,933 | 1,937 | 148,300 |
| 2017/11/16 | 1,895 | 1,947 | 1,877 | 1,933 | 232,400 |
| 2017/11/15 | 1,986 | 1,986 | 1,900 | 1,900 | 266,200 |
| 2017/11/14 | 2,115 | 2,115 | 1,985 | 2,021 | 330,800 |
| 2017/11/13 | 2,020 | 2,022 | 2,004 | 2,015 | 91,800 |
| 2017/11/10 | 2,027 | 2,040 | 2,014 | 2,018 | 142,600 |
| 2017/11/09 | 2,059 | 2,075 | 2,031 | 2,058 | 191,600 |
| 2017/11/08 | 2,045 | 2,053 | 2,029 | 2,052 | 185,400 |
| 2017/11/07 | 2,023 | 2,036 | 2,015 | 2,032 | 121,200 |
| 2017/11/06 | 2,018 | 2,041 | 2,013 | 2,038 | 149,900 |
| 2017/11/02 | 1,997 | 2,015 | 1,984 | 2,014 | 155,000 |
| 2017/11/01 | 1,994 | 2,011 | 1,983 | 2,006 | 224,900 |
| 2017/10/31 | 1,991 | 1,998 | 1,984 | 1,993 | 126,100 |
| 2017/10/30 | 2,000 | 2,011 | 1,982 | 1,992 | 190,800 |
| 2017/10/27 | 2,019 | 2,019 | 1,997 | 2,003 | 168,600 |
| 2017/10/26 | 2,018 | 2,024 | 1,992 | 1,999 | 131,700 |
| 2017/10/25 | 2,000 | 2,022 | 1,979 | 1,985 | 252,200 |
| 2017/10/24 | 1,990 | 1,999 | 1,986 | 1,997 | 149,200 |
| 2017/10/23 | 1,997 | 1,997 | 1,976 | 1,979 | 177,800 |
| 2017/10/20 | 1,957 | 1,966 | 1,942 | 1,959 | 129,700 |
| 2017/10/19 | 1,968 | 1,969 | 1,953 | 1,957 | 149,600 |
| 2017/10/18 | 1,975 | 1,979 | 1,948 | 1,956 | 137,200 |
| 2017/10/17 | 2,023 | 2,023 | 1,962 | 1,969 | 515,900 |
| 2017/10/16 | 2,011 | 2,070 | 1,992 | 2,029 | 1,003,100 |
| 2017/10/13 | 1,878 | 1,905 | 1,871 | 1,894 | 158,000 |
| 2017/10/12 | 1,897 | 1,900 | 1,879 | 1,883 | 137,000 |
| 2017/10/11 | 1,896 | 1,904 | 1,875 | 1,888 | 117,300 |
| 2017/10/10 | 1,877 | 1,910 | 1,861 | 1,895 | 253,500 |
| 2017/10/06 | 1,872 | 1,881 | 1,860 | 1,877 | 241,500 |
| 2017/10/05 | 1,842 | 1,852 | 1,839 | 1,849 | 125,000 |
| 2017/10/04 | 1,849 | 1,850 | 1,830 | 1,838 | 163,200 |
| 2017/10/03 | 1,866 | 1,866 | 1,843 | 1,847 | 62,300 |
| 2017/10/02 | 1,873 | 1,880 | 1,851 | 1,858 | 343,700 |
| 2017/09/29 | 1,849 | 1,862 | 1,841 | 1,858 | 193,200 |
| 2017/09/28 | 1,827 | 1,865 | 1,822 | 1,859 | 306,400 |
| 2017/09/27 | 1,835 | 1,838 | 1,826 | 1,833 | 118,700 |
| 2017/09/26 | 1,855 | 1,870 | 1,842 | 1,853 | 297,400 |
| 2017/09/25 | 1,854 | 1,872 | 1,849 | 1,855 | 294,200 |
| 2017/09/22 | 1,856 | 1,874 | 1,853 | 1,862 | 166,900 |
| 2017/09/21 | 1,866 | 1,872 | 1,852 | 1,856 | 125,400 |
| 2017/09/20 | 1,871 | 1,881 | 1,862 | 1,866 | 84,600 |
| 2017/09/19 | 1,853 | 1,874 | 1,843 | 1,874 | 113,100 |
| 2017/09/15 | 1,823 | 1,857 | 1,820 | 1,857 | 196,600 |
| 2017/09/14 | 1,841 | 1,846 | 1,830 | 1,832 | 85,700 |
| 2017/09/13 | 1,836 | 1,859 | 1,825 | 1,846 | 93,600 |
| 2017/09/12 | 1,868 | 1,868 | 1,836 | 1,836 | 102,800 |
| 2017/09/11 | 1,868 | 1,868 | 1,847 | 1,850 | 152,700 |
| 2017/09/08 | 1,833 | 1,861 | 1,833 | 1,844 | 238,500 |
| 2017/09/07 | 1,810 | 1,857 | 1,808 | 1,855 | 271,900 |
| 2017/09/06 | 1,791 | 1,822 | 1,786 | 1,818 | 198,400 |
| 2017/09/05 | 1,809 | 1,809 | 1,784 | 1,793 | 161,500 |
| 2017/09/04 | 1,818 | 1,838 | 1,799 | 1,799 | 166,000 |
| 2017/09/01 | 1,827 | 1,838 | 1,809 | 1,830 | 201,600 |
| 2017/08/31 | 1,805 | 1,829 | 1,799 | 1,815 | 268,000 |
| 2017/08/30 | 1,770 | 1,800 | 1,758 | 1,797 | 276,300 |
| 2017/08/29 | 1,728 | 1,767 | 1,728 | 1,762 | 307,300 |
| 2017/08/28 | 1,727 | 1,743 | 1,722 | 1,742 | 140,400 |
| 2017/08/25 | 1,736 | 1,736 | 1,707 | 1,728 | 219,300 |
| 2017/08/24 | 1,740 | 1,751 | 1,736 | 1,742 | 150,400 |
| 2017/08/23 | 1,781 | 1,782 | 1,751 | 1,753 | 115,700 |
| 2017/08/22 | 1,783 | 1,783 | 1,758 | 1,767 | 154,900 |
| 2017/08/21 | 1,784 | 1,784 | 1,745 | 1,781 | 256,400 |
| 2017/08/18 | 1,782 | 1,795 | 1,769 | 1,781 | 179,800 |
| 2017/08/17 | 1,837 | 1,837 | 1,805 | 1,806 | 184,900 |
| 2017/08/16 | 1,858 | 1,858 | 1,838 | 1,839 | 127,700 |
| 2017/08/15 | 1,867 | 1,885 | 1,852 | 1,865 | 133,300 |
| 2017/08/14 | 1,892 | 1,893 | 1,856 | 1,857 | 149,400 |
| 2017/08/10 | 1,950 | 1,960 | 1,906 | 1,911 | 144,500 |
| 2017/08/09 | 1,991 | 2,004 | 1,950 | 1,954 | 278,500 |
| 2017/08/08 | 1,957 | 2,119 | 1,957 | 1,994 | 767,200 |
| 2017/08/07 | 1,899 | 1,906 | 1,885 | 1,891 | 136,800 |
| 2017/08/04 | 1,868 | 1,886 | 1,863 | 1,878 | 119,000 |
| 2017/08/03 | 1,856 | 1,872 | 1,856 | 1,870 | 82,000 |
| 2017/08/02 | 1,861 | 1,865 | 1,847 | 1,858 | 119,100 |
| 2017/08/01 | 1,842 | 1,868 | 1,837 | 1,868 | 100,400 |
| 2017/07/31 | 1,847 | 1,847 | 1,826 | 1,842 | 82,700 |
| 2017/07/28 | 1,870 | 1,871 | 1,838 | 1,844 | 167,800 |
| 2017/07/27 | 1,870 | 1,900 | 1,869 | 1,881 | 204,100 |
| 2017/07/26 | 1,853 | 1,884 | 1,853 | 1,869 | 170,600 |
| 2017/07/25 | 1,870 | 1,877 | 1,845 | 1,847 | 149,600 |
| 2017/07/24 | 1,870 | 1,884 | 1,861 | 1,884 | 106,700 |
| 2017/07/21 | 1,875 | 1,880 | 1,858 | 1,880 | 123,100 |
| 2017/07/20 | 1,890 | 1,900 | 1,868 | 1,889 | 284,500 |
| 2017/07/19 | 1,838 | 1,856 | 1,833 | 1,850 | 184,700 |
| 2017/07/18 | 1,829 | 1,847 | 1,828 | 1,841 | 160,300 |
| 2017/07/14 | 1,843 | 1,847 | 1,833 | 1,835 | 152,400 |
| 2017/07/13 | 1,820 | 1,844 | 1,820 | 1,839 | 187,700 |
| 2017/07/12 | 1,830 | 1,832 | 1,805 | 1,814 | 166,700 |
| 2017/07/11 | 1,819 | 1,836 | 1,815 | 1,835 | 123,100 |
| 2017/07/10 | 1,832 | 1,839 | 1,815 | 1,820 | 206,400 |
| 2017/07/07 | 1,829 | 1,842 | 1,818 | 1,825 | 184,500 |
| 2017/07/06 | 1,816 | 1,858 | 1,811 | 1,855 | 214,100 |
| 2017/07/05 | 1,829 | 1,829 | 1,797 | 1,817 | 146,400 |
| 2017/07/04 | 1,823 | 1,834 | 1,803 | 1,822 | 224,600 |
| 2017/07/03 | 1,826 | 1,846 | 1,817 | 1,823 | 175,300 |
| 2017/06/30 | 1,814 | 1,835 | 1,805 | 1,826 | 225,600 |
| 2017/06/29 | 1,839 | 1,839 | 1,812 | 1,820 | 239,200 |
| 2017/06/28 | 1,810 | 1,859 | 1,808 | 1,833 | 882,900 |
| 2017/06/27 | 1,810 | 1,814 | 1,795 | 1,813 | 309,600 |
| 2017/06/26 | 1,823 | 1,833 | 1,811 | 1,817 | 157,100 |
| 2017/06/23 | 1,837 | 1,842 | 1,823 | 1,829 | 147,600 |
| 2017/06/22 | 1,835 | 1,857 | 1,826 | 1,837 | 209,000 |
| 2017/06/21 | 1,841 | 1,845 | 1,816 | 1,829 | 183,800 |
| 2017/06/20 | 1,800 | 1,850 | 1,786 | 1,847 | 331,500 |
| 2017/06/19 | 1,784 | 1,799 | 1,783 | 1,799 | 125,700 |
| 2017/06/16 | 1,780 | 1,788 | 1,766 | 1,784 | 301,900 |
| 2017/06/15 | 1,760 | 1,775 | 1,750 | 1,765 | 157,200 |
| 2017/06/14 | 1,779 | 1,796 | 1,769 | 1,770 | 172,300 |
| 2017/06/13 | 1,750 | 1,792 | 1,750 | 1,779 | 161,100 |
| 2017/06/12 | 1,750 | 1,784 | 1,738 | 1,780 | 141,300 |
| 2017/06/09 | 1,777 | 1,780 | 1,757 | 1,757 | 157,400 |
| 2017/06/08 | 1,791 | 1,801 | 1,778 | 1,780 | 136,900 |
| 2017/06/07 | 1,803 | 1,806 | 1,787 | 1,791 | 123,100 |
| 2017/06/06 | 1,835 | 1,838 | 1,805 | 1,805 | 132,400 |
| 2017/06/05 | 1,791 | 1,838 | 1,788 | 1,835 | 227,600 |
| 2017/06/02 | 1,795 | 1,827 | 1,792 | 1,803 | 326,100 |
| 2017/06/01 | 1,791 | 1,813 | 1,791 | 1,794 | 162,000 |
| 2017/05/31 | 1,802 | 1,807 | 1,778 | 1,778 | 227,400 |
| 2017/05/30 | 1,787 | 1,810 | 1,785 | 1,809 | 165,200 |
| 2017/05/29 | 1,824 | 1,830 | 1,801 | 1,802 | 131,700 |
| 2017/05/26 | 1,843 | 1,851 | 1,817 | 1,823 | 304,700 |
| 2017/05/25 | 1,778 | 1,860 | 1,778 | 1,832 | 714,000 |
| 2017/05/24 | 1,736 | 1,752 | 1,723 | 1,742 | 87,200 |
| 2017/05/23 | 1,730 | 1,752 | 1,728 | 1,738 | 167,400 |
| 2017/05/22 | 1,720 | 1,736 | 1,708 | 1,731 | 208,600 |
| 2017/05/19 | 1,694 | 1,718 | 1,678 | 1,716 | 217,700 |
| 2017/05/18 | 1,694 | 1,718 | 1,691 | 1,714 | 219,900 |
| 2017/05/17 | 1,679 | 1,712 | 1,672 | 1,712 | 166,300 |
| 2017/05/16 | 1,703 | 1,711 | 1,689 | 1,704 | 195,200 |
| 2017/05/15 | 1,710 | 1,710 | 1,671 | 1,691 | 292,200 |
| 2017/05/12 | 1,707 | 1,726 | 1,697 | 1,717 | 321,800 |
| 2017/05/11 | 1,780 | 1,782 | 1,742 | 1,749 | 218,300 |
| 2017/05/10 | 1,798 | 1,798 | 1,770 | 1,783 | 219,600 |
| 2017/05/09 | 1,775 | 1,795 | 1,769 | 1,793 | 133,800 |
| 2017/05/08 | 1,741 | 1,779 | 1,733 | 1,775 | 348,700 |
| 2017/05/02 | 1,706 | 1,742 | 1,699 | 1,715 | 280,000 |
| 2017/05/01 | 1,703 | 1,707 | 1,643 | 1,697 | 410,100 |
| 2017/04/28 | 1,654 | 1,741 | 1,612 | 1,726 | 891,400 |
| 2017/04/27 | 1,593 | 1,596 | 1,590 | 1,595 | 119,200 |
| 2017/04/26 | 1,591 | 1,598 | 1,586 | 1,595 | 104,700 |
| 2017/04/25 | 1,578 | 1,582 | 1,572 | 1,576 | 179,700 |
| 2017/04/24 | 1,578 | 1,581 | 1,567 | 1,577 | 101,400 |
| 2017/04/21 | 1,559 | 1,566 | 1,551 | 1,555 | 130,500 |
| 2017/04/20 | 1,544 | 1,558 | 1,535 | 1,547 | 124,200 |
| 2017/04/19 | 1,539 | 1,557 | 1,539 | 1,550 | 112,500 |
| 2017/04/18 | 1,546 | 1,560 | 1,541 | 1,552 | 121,900 |
| 2017/04/17 | 1,541 | 1,548 | 1,536 | 1,543 | 119,100 |
| 2017/04/14 | 1,544 | 1,544 | 1,529 | 1,538 | 125,400 |
| 2017/04/13 | 1,550 | 1,556 | 1,541 | 1,550 | 188,400 |
| 2017/04/12 | 1,566 | 1,571 | 1,558 | 1,560 | 122,800 |
| 2017/04/11 | 1,565 | 1,571 | 1,562 | 1,566 | 77,000 |
| 2017/04/10 | 1,577 | 1,581 | 1,556 | 1,570 | 129,200 |
| 2017/04/07 | 1,567 | 1,585 | 1,552 | 1,573 | 192,900 |
| 2017/04/06 | 1,577 | 1,590 | 1,550 | 1,553 | 161,400 |
| 2017/04/05 | 1,582 | 1,588 | 1,572 | 1,581 | 171,900 |
| 2017/04/04 | 1,566 | 1,572 | 1,546 | 1,559 | 203,400 |
| 2017/04/03 | 1,573 | 1,589 | 1,569 | 1,580 | 114,000 |
| 2017/03/31 | 1,602 | 1,607 | 1,566 | 1,566 | 159,400 |
| 2017/03/30 | 1,600 | 1,617 | 1,596 | 1,597 | 276,200 |
| 2017/03/29 | 1,625 | 1,625 | 1,600 | 1,605 | 219,400 |
| 2017/03/28 | 1,622 | 1,633 | 1,617 | 1,631 | 179,400 |
| 2017/03/27 | 1,620 | 1,623 | 1,611 | 1,618 | 128,700 |
| 2017/03/24 | 1,626 | 1,643 | 1,622 | 1,640 | 104,100 |
| 2017/03/23 | 1,641 | 1,643 | 1,623 | 1,629 | 131,600 |
| 2017/03/22 | 1,654 | 1,668 | 1,640 | 1,642 | 123,700 |
| 2017/03/21 | 1,671 | 1,695 | 1,668 | 1,691 | 118,600 |
| 2017/03/17 | 1,678 | 1,680 | 1,664 | 1,678 | 105,200 |
| 2017/03/16 | 1,650 | 1,677 | 1,639 | 1,674 | 167,800 |
| 2017/03/15 | 1,673 | 1,682 | 1,662 | 1,667 | 136,500 |
| 2017/03/14 | 1,694 | 1,700 | 1,681 | 1,683 | 121,800 |
| 2017/03/13 | 1,684 | 1,698 | 1,673 | 1,693 | 142,900 |
| 2017/03/10 | 1,681 | 1,695 | 1,681 | 1,684 | 209,300 |
| 2017/03/09 | 1,676 | 1,683 | 1,667 | 1,672 | 172,800 |
| 2017/03/08 | 1,664 | 1,675 | 1,663 | 1,670 | 159,700 |
| 2017/03/07 | 1,669 | 1,675 | 1,667 | 1,674 | 140,900 |
| 2017/03/06 | 1,664 | 1,675 | 1,662 | 1,665 | 117,400 |
| 2017/03/03 | 1,671 | 1,681 | 1,663 | 1,667 | 120,200 |
| 2017/03/02 | 1,690 | 1,707 | 1,666 | 1,670 | 249,900 |
| 2017/03/01 | 1,677 | 1,677 | 1,653 | 1,673 | 207,800 |
| 2017/02/28 | 1,656 | 1,694 | 1,656 | 1,675 | 426,800 |
| 2017/02/27 | 1,623 | 1,635 | 1,618 | 1,633 | 141,400 |
| 2017/02/24 | 1,635 | 1,648 | 1,628 | 1,638 | 95,300 |
| 2017/02/23 | 1,655 | 1,659 | 1,646 | 1,654 | 59,100 |
| 2017/02/22 | 1,646 | 1,651 | 1,632 | 1,651 | 122,600 |
| 2017/02/21 | 1,650 | 1,662 | 1,627 | 1,657 | 129,100 |
| 2017/02/20 | 1,645 | 1,655 | 1,622 | 1,649 | 255,400 |
| 2017/02/17 | 1,621 | 1,636 | 1,605 | 1,632 | 103,100 |
| 2017/02/16 | 1,621 | 1,634 | 1,617 | 1,625 | 159,200 |
| 2017/02/15 | 1,603 | 1,620 | 1,599 | 1,615 | 275,000 |
| 2017/02/14 | 1,600 | 1,618 | 1,600 | 1,603 | 227,200 |
| 2017/02/13 | 1,587 | 1,596 | 1,584 | 1,590 | 193,000 |
| 2017/02/10 | 1,567 | 1,580 | 1,550 | 1,573 | 346,400 |
| 2017/02/09 | 1,514 | 1,524 | 1,502 | 1,507 | 101,300 |
| 2017/02/08 | 1,530 | 1,543 | 1,521 | 1,532 | 100,300 |
| 2017/02/07 | 1,530 | 1,544 | 1,527 | 1,539 | 77,500 |
| 2017/02/06 | 1,554 | 1,554 | 1,523 | 1,543 | 98,700 |
| 2017/02/03 | 1,535 | 1,550 | 1,533 | 1,541 | 86,400 |
| 2017/02/02 | 1,575 | 1,575 | 1,536 | 1,541 | 116,000 |
| 2017/02/01 | 1,535 | 1,574 | 1,531 | 1,572 | 102,400 |
| 2017/01/31 | 1,543 | 1,551 | 1,533 | 1,543 | 90,300 |
| 2017/01/30 | 1,557 | 1,557 | 1,545 | 1,555 | 90,400 |
| 2017/01/27 | 1,573 | 1,575 | 1,560 | 1,562 | 110,600 |
| 2017/01/26 | 1,558 | 1,568 | 1,555 | 1,568 | 133,100 |
| 2017/01/25 | 1,564 | 1,564 | 1,539 | 1,545 | 45,300 |
| 2017/01/24 | 1,544 | 1,547 | 1,530 | 1,540 | 61,000 |
| 2017/01/23 | 1,539 | 1,558 | 1,532 | 1,545 | 99,100 |
| 2017/01/20 | 1,540 | 1,563 | 1,537 | 1,559 | 91,600 |
| 2017/01/19 | 1,548 | 1,554 | 1,535 | 1,552 | 104,000 |
| 2017/01/18 | 1,549 | 1,559 | 1,522 | 1,534 | 152,700 |
| 2017/01/17 | 1,590 | 1,590 | 1,549 | 1,549 | 158,500 |
| 2017/01/16 | 1,609 | 1,676 | 1,578 | 1,590 | 743,500 |
| 2017/01/13 | 1,535 | 1,555 | 1,533 | 1,549 | 199,800 |
| 2017/01/12 | 1,542 | 1,542 | 1,517 | 1,531 | 109,300 |
| 2017/01/11 | 1,538 | 1,541 | 1,532 | 1,539 | 86,700 |
| 2017/01/10 | 1,531 | 1,541 | 1,527 | 1,537 | 139,800 |
| 2017/01/06 | 1,532 | 1,541 | 1,523 | 1,538 | 94,600 |
| 2017/01/05 | 1,540 | 1,543 | 1,533 | 1,541 | 123,300 |
| 2017/01/04 | 1,511 | 1,537 | 1,510 | 1,532 | 196,000 |