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 |
|---|---|---|---|---|---|
| 2024/12/30 | 6,430 | 6,469 | 6,354 | 6,354 | 177,900 |
| 2024/12/27 | 6,443 | 6,444 | 6,383 | 6,430 | 124,500 |
| 2024/12/26 | 6,310 | 6,417 | 6,265 | 6,417 | 145,200 |
| 2024/12/25 | 6,365 | 6,391 | 6,242 | 6,350 | 227,100 |
| 2024/12/24 | 6,370 | 6,437 | 6,298 | 6,365 | 210,300 |
| 2024/12/23 | 6,400 | 6,510 | 6,313 | 6,359 | 205,300 |
| 2024/12/20 | 6,300 | 6,525 | 6,300 | 6,436 | 419,700 |
| 2024/12/19 | 6,100 | 6,354 | 6,100 | 6,320 | 232,400 |
| 2024/12/18 | 6,100 | 6,270 | 6,100 | 6,172 | 214,700 |
| 2024/12/17 | 6,200 | 6,257 | 6,115 | 6,115 | 192,100 |
| 2024/12/16 | 6,205 | 6,305 | 6,128 | 6,177 | 267,800 |
| 2024/12/13 | 6,008 | 6,154 | 5,981 | 6,148 | 292,200 |
| 2024/12/12 | 6,125 | 6,217 | 6,060 | 6,064 | 304,600 |
| 2024/12/11 | 6,050 | 6,158 | 6,011 | 6,047 | 234,800 |
| 2024/12/10 | 6,080 | 6,114 | 5,944 | 6,060 | 299,000 |
| 2024/12/09 | 6,056 | 6,068 | 5,987 | 6,067 | 121,000 |
| 2024/12/06 | 6,036 | 6,049 | 5,975 | 6,018 | 135,100 |
| 2024/12/05 | 6,081 | 6,153 | 6,015 | 6,036 | 170,800 |
| 2024/12/04 | 6,113 | 6,123 | 5,972 | 6,034 | 229,800 |
| 2024/12/03 | 6,000 | 6,154 | 6,000 | 6,054 | 190,200 |
| 2024/12/02 | 5,933 | 6,049 | 5,930 | 6,000 | 226,800 |
| 2024/11/29 | 5,950 | 6,000 | 5,919 | 5,963 | 157,900 |
| 2024/11/28 | 5,850 | 5,977 | 5,832 | 5,940 | 163,100 |
| 2024/11/27 | 5,900 | 5,940 | 5,753 | 5,867 | 322,900 |
| 2024/11/26 | 6,100 | 6,112 | 5,881 | 5,947 | 387,300 |
| 2024/11/25 | 6,305 | 6,305 | 6,065 | 6,100 | 422,800 |
| 2024/11/22 | 6,060 | 6,340 | 5,990 | 6,321 | 427,400 |
| 2024/11/21 | 6,086 | 6,149 | 5,923 | 5,963 | 301,200 |
| 2024/11/20 | 5,973 | 6,057 | 5,904 | 6,045 | 253,300 |
| 2024/11/19 | 5,990 | 6,020 | 5,780 | 5,997 | 327,500 |
| 2024/11/18 | 5,962 | 6,030 | 5,938 | 5,958 | 288,300 |
| 2024/11/15 | 5,816 | 6,054 | 5,701 | 5,976 | 473,100 |
| 2024/11/14 | 5,718 | 6,012 | 5,640 | 5,947 | 610,300 |
| 2024/11/13 | 5,700 | 5,743 | 5,621 | 5,718 | 236,500 |
| 2024/11/12 | 5,680 | 5,730 | 5,629 | 5,680 | 249,200 |
| 2024/11/11 | 5,635 | 5,664 | 5,557 | 5,637 | 187,500 |
| 2024/11/08 | 5,600 | 5,639 | 5,541 | 5,590 | 181,900 |
| 2024/11/07 | 5,413 | 5,557 | 5,354 | 5,557 | 404,200 |
| 2024/11/06 | 5,455 | 5,480 | 5,365 | 5,413 | 357,300 |
| 2024/11/05 | 5,265 | 5,455 | 5,239 | 5,455 | 457,000 |
| 2024/11/01 | 5,102 | 5,380 | 5,071 | 5,225 | 782,300 |
| 2024/10/31 | 4,850 | 4,934 | 4,825 | 4,934 | 392,200 |
| 2024/10/30 | 4,830 | 4,870 | 4,770 | 4,800 | 800,600 |
| 2024/10/29 | 4,715 | 4,770 | 4,695 | 4,770 | 180,600 |
| 2024/10/28 | 4,735 | 4,830 | 4,710 | 4,720 | 193,900 |
| 2024/10/25 | 4,735 | 4,760 | 4,680 | 4,730 | 150,900 |
| 2024/10/24 | 4,635 | 4,730 | 4,620 | 4,700 | 179,400 |
| 2024/10/23 | 4,700 | 4,705 | 4,650 | 4,675 | 208,900 |
| 2024/10/22 | 4,875 | 4,910 | 4,745 | 4,745 | 250,200 |
| 2024/10/21 | 4,880 | 4,900 | 4,820 | 4,900 | 162,200 |
| 2024/10/18 | 4,860 | 4,925 | 4,845 | 4,890 | 200,300 |
| 2024/10/17 | 4,880 | 4,890 | 4,810 | 4,840 | 199,700 |
| 2024/10/16 | 4,900 | 4,965 | 4,850 | 4,870 | 240,900 |
| 2024/10/15 | 4,995 | 5,000 | 4,905 | 4,940 | 376,600 |
| 2024/10/11 | 5,050 | 5,060 | 4,995 | 4,995 | 115,600 |
| 2024/10/10 | 5,000 | 5,040 | 4,945 | 5,040 | 178,400 |
| 2024/10/09 | 5,100 | 5,120 | 5,000 | 5,000 | 129,100 |
| 2024/10/08 | 5,060 | 5,080 | 5,000 | 5,080 | 159,700 |
| 2024/10/07 | 5,140 | 5,160 | 5,070 | 5,090 | 180,900 |
| 2024/10/04 | 5,100 | 5,130 | 5,060 | 5,130 | 148,200 |
| 2024/10/03 | 5,220 | 5,260 | 5,060 | 5,080 | 162,000 |
| 2024/10/02 | 5,120 | 5,190 | 5,050 | 5,070 | 238,500 |
| 2024/10/01 | 5,180 | 5,220 | 5,120 | 5,180 | 205,900 |
| 2024/09/30 | 5,150 | 5,190 | 5,110 | 5,140 | 258,500 |
| 2024/09/27 | 5,400 | 5,440 | 5,290 | 5,330 | 221,100 |
| 2024/09/26 | 5,290 | 5,460 | 5,280 | 5,430 | 342,700 |
| 2024/09/25 | 5,340 | 5,400 | 5,200 | 5,200 | 263,800 |
| 2024/09/24 | 5,270 | 5,420 | 5,240 | 5,380 | 246,000 |
| 2024/09/20 | 5,230 | 5,360 | 5,150 | 5,180 | 1,133,300 |
| 2024/09/19 | 5,200 | 5,220 | 5,120 | 5,150 | 206,000 |
| 2024/09/18 | 5,130 | 5,160 | 5,070 | 5,130 | 139,900 |
| 2024/09/17 | 5,140 | 5,190 | 5,010 | 5,130 | 232,800 |
| 2024/09/13 | 5,250 | 5,250 | 5,130 | 5,140 | 191,600 |
| 2024/09/12 | 5,140 | 5,210 | 5,100 | 5,170 | 224,400 |
| 2024/09/11 | 5,100 | 5,190 | 5,030 | 5,040 | 341,800 |
| 2024/09/10 | 5,020 | 5,150 | 4,945 | 5,110 | 537,600 |
| 2024/09/09 | 4,940 | 5,060 | 4,865 | 5,010 | 533,200 |
| 2024/09/06 | 5,170 | 5,280 | 5,110 | 5,110 | 262,700 |
| 2024/09/05 | 5,150 | 5,240 | 5,110 | 5,170 | 213,200 |
| 2024/09/04 | 5,160 | 5,250 | 5,150 | 5,160 | 287,500 |
| 2024/09/03 | 5,370 | 5,400 | 5,290 | 5,330 | 174,500 |
| 2024/09/02 | 5,380 | 5,430 | 5,290 | 5,340 | 169,600 |
| 2024/08/30 | 5,180 | 5,310 | 5,140 | 5,280 | 263,700 |
| 2024/08/29 | 5,050 | 5,200 | 5,040 | 5,170 | 593,100 |
| 2024/08/28 | 5,140 | 5,150 | 4,995 | 5,070 | 255,900 |
| 2024/08/27 | 5,070 | 5,210 | 5,040 | 5,200 | 199,800 |
| 2024/08/26 | 5,100 | 5,250 | 5,070 | 5,080 | 256,400 |
| 2024/08/23 | 5,000 | 5,100 | 4,970 | 5,100 | 372,000 |
| 2024/08/22 | 5,220 | 5,240 | 5,030 | 5,090 | 294,500 |
| 2024/08/21 | 5,170 | 5,290 | 5,170 | 5,220 | 159,200 |
| 2024/08/20 | 5,210 | 5,330 | 5,210 | 5,240 | 165,400 |
| 2024/08/19 | 5,330 | 5,390 | 5,210 | 5,210 | 246,800 |
| 2024/08/16 | 5,260 | 5,310 | 5,150 | 5,230 | 204,200 |
| 2024/08/15 | 5,120 | 5,190 | 5,080 | 5,160 | 215,100 |
| 2024/08/14 | 5,100 | 5,170 | 5,030 | 5,090 | 254,000 |
| 2024/08/13 | 5,190 | 5,340 | 5,140 | 5,190 | 291,500 |
| 2024/08/09 | 5,210 | 5,320 | 5,100 | 5,120 | 338,400 |
| 2024/08/08 | 4,840 | 5,120 | 4,785 | 5,030 | 486,400 |
| 2024/08/07 | 4,580 | 5,080 | 4,540 | 4,915 | 668,500 |
| 2024/08/06 | 5,170 | 5,280 | 4,815 | 5,030 | 1,028,900 |
| 2024/08/05 | 4,665 | 4,875 | 4,465 | 4,645 | 397,100 |
| 2024/08/02 | 5,510 | 5,540 | 5,270 | 5,270 | 380,200 |
| 2024/08/01 | 5,860 | 5,890 | 5,650 | 5,710 | 291,900 |
| 2024/07/31 | 5,800 | 5,980 | 5,760 | 5,960 | 451,900 |
| 2024/07/30 | 5,510 | 5,880 | 5,480 | 5,820 | 430,500 |
| 2024/07/29 | 5,360 | 5,600 | 5,360 | 5,570 | 394,400 |
| 2024/07/26 | 5,220 | 5,330 | 5,170 | 5,280 | 294,300 |
| 2024/07/25 | 5,270 | 5,270 | 5,140 | 5,220 | 485,900 |
| 2024/07/24 | 5,580 | 5,590 | 5,350 | 5,370 | 464,800 |
| 2024/07/23 | 5,630 | 5,680 | 5,570 | 5,640 | 190,500 |
| 2024/07/22 | 5,720 | 5,720 | 5,520 | 5,580 | 231,300 |
| 2024/07/19 | 5,760 | 5,820 | 5,650 | 5,720 | 190,600 |
| 2024/07/18 | 5,740 | 5,810 | 5,720 | 5,730 | 175,100 |
| 2024/07/17 | 5,850 | 5,890 | 5,750 | 5,840 | 235,400 |
| 2024/07/16 | 5,790 | 5,960 | 5,780 | 5,820 | 317,800 |
| 2024/07/12 | 5,810 | 5,880 | 5,730 | 5,740 | 251,600 |
| 2024/07/11 | 5,800 | 5,850 | 5,690 | 5,810 | 213,900 |
| 2024/07/10 | 5,720 | 5,770 | 5,690 | 5,750 | 183,200 |
| 2024/07/09 | 5,670 | 5,810 | 5,670 | 5,790 | 220,600 |
| 2024/07/08 | 5,660 | 5,700 | 5,590 | 5,630 | 197,000 |
| 2024/07/05 | 5,690 | 5,760 | 5,670 | 5,690 | 172,800 |
| 2024/07/04 | 5,780 | 5,790 | 5,630 | 5,720 | 277,200 |
| 2024/07/03 | 5,630 | 5,740 | 5,570 | 5,690 | 282,100 |
| 2024/07/02 | 5,650 | 5,680 | 5,600 | 5,630 | 268,500 |
| 2024/07/01 | 5,650 | 5,720 | 5,620 | 5,690 | 261,500 |
| 2024/06/28 | 5,920 | 5,940 | 5,710 | 5,720 | 311,000 |
| 2024/06/27 | 5,780 | 5,840 | 5,720 | 5,820 | 195,600 |
| 2024/06/26 | 5,780 | 5,870 | 5,710 | 5,840 | 250,800 |
| 2024/06/25 | 5,780 | 5,830 | 5,720 | 5,800 | 295,200 |
| 2024/06/24 | 5,700 | 5,920 | 5,680 | 5,820 | 376,000 |
| 2024/06/21 | 5,730 | 5,810 | 5,700 | 5,740 | 369,300 |
| 2024/06/20 | 5,700 | 5,780 | 5,580 | 5,710 | 553,100 |
| 2024/06/19 | 5,880 | 5,950 | 5,750 | 5,800 | 476,000 |
| 2024/06/18 | 6,150 | 6,190 | 5,900 | 5,920 | 476,800 |
| 2024/06/17 | 6,270 | 6,330 | 6,140 | 6,150 | 393,200 |
| 2024/06/14 | 6,110 | 6,480 | 6,080 | 6,440 | 714,700 |
| 2024/06/13 | 6,350 | 6,360 | 6,050 | 6,070 | 444,700 |
| 2024/06/12 | 6,130 | 6,410 | 6,130 | 6,370 | 470,400 |
| 2024/06/11 | 6,120 | 6,310 | 6,100 | 6,150 | 315,100 |
| 2024/06/10 | 5,970 | 6,090 | 5,880 | 6,090 | 342,400 |
| 2024/06/07 | 5,940 | 6,030 | 5,910 | 5,960 | 255,600 |
| 2024/06/06 | 6,160 | 6,190 | 5,910 | 5,950 | 464,400 |
| 2024/06/05 | 6,240 | 6,260 | 5,960 | 6,050 | 599,500 |
| 2024/06/04 | 6,360 | 6,440 | 6,260 | 6,320 | 323,600 |
| 2024/06/03 | 6,490 | 6,560 | 6,320 | 6,440 | 358,600 |
| 2024/05/31 | 6,260 | 6,480 | 6,200 | 6,460 | 516,300 |
| 2024/05/30 | 6,380 | 6,490 | 6,180 | 6,260 | 713,700 |
| 2024/05/29 | 6,620 | 6,740 | 6,360 | 6,460 | 1,064,600 |
| 2024/05/28 | 6,270 | 6,540 | 6,180 | 6,520 | 861,800 |
| 2024/05/27 | 5,820 | 6,100 | 5,800 | 6,080 | 478,900 |
| 2024/05/24 | 5,740 | 5,820 | 5,640 | 5,730 | 268,000 |
| 2024/05/23 | 5,710 | 5,860 | 5,630 | 5,840 | 411,100 |
| 2024/05/22 | 5,750 | 5,950 | 5,750 | 5,780 | 506,700 |
| 2024/05/21 | 5,450 | 5,710 | 5,450 | 5,690 | 384,000 |
| 2024/05/20 | 5,460 | 5,520 | 5,410 | 5,450 | 164,600 |
| 2024/05/17 | 5,390 | 5,500 | 5,300 | 5,430 | 199,300 |
| 2024/05/16 | 5,420 | 5,520 | 5,380 | 5,420 | 294,900 |
| 2024/05/15 | 5,200 | 5,530 | 5,170 | 5,380 | 586,800 |
| 2024/05/14 | 5,340 | 5,440 | 5,120 | 5,290 | 778,500 |
| 2024/05/13 | 5,370 | 5,500 | 5,360 | 5,440 | 286,500 |
| 2024/05/10 | 5,410 | 5,510 | 5,310 | 5,340 | 296,600 |
| 2024/05/09 | 5,270 | 5,360 | 5,190 | 5,350 | 202,900 |
| 2024/05/08 | 5,360 | 5,420 | 5,200 | 5,220 | 262,300 |
| 2024/05/07 | 5,280 | 5,360 | 5,250 | 5,330 | 224,800 |
| 2024/05/02 | 5,320 | 5,350 | 5,200 | 5,260 | 190,400 |
| 2024/05/01 | 5,200 | 5,300 | 5,130 | 5,270 | 432,900 |
| 2024/04/30 | 5,450 | 5,520 | 5,250 | 5,290 | 469,800 |
| 2024/04/26 | 5,420 | 5,530 | 5,320 | 5,520 | 350,200 |
| 2024/04/25 | 5,520 | 5,530 | 5,360 | 5,380 | 311,900 |
| 2024/04/24 | 5,320 | 5,590 | 5,300 | 5,550 | 555,700 |
| 2024/04/23 | 5,410 | 5,490 | 5,220 | 5,260 | 487,700 |
| 2024/04/22 | 5,480 | 5,600 | 4,960 | 5,320 | 1,041,300 |
| 2024/04/19 | 5,350 | 5,480 | 5,230 | 5,430 | 512,400 |
| 2024/04/18 | 5,190 | 5,360 | 5,120 | 5,340 | 382,200 |
| 2024/04/17 | 5,120 | 5,300 | 5,070 | 5,240 | 472,000 |
| 2024/04/16 | 5,190 | 5,250 | 5,020 | 5,070 | 322,500 |
| 2024/04/15 | 5,020 | 5,240 | 5,010 | 5,210 | 303,400 |
| 2024/04/12 | 5,050 | 5,110 | 4,990 | 5,050 | 260,500 |
| 2024/04/11 | 5,000 | 5,100 | 4,945 | 5,080 | 291,600 |
| 2024/04/10 | 4,935 | 5,120 | 4,920 | 5,040 | 379,100 |
| 2024/04/09 | 4,865 | 4,985 | 4,865 | 4,930 | 258,300 |
| 2024/04/08 | 4,700 | 4,850 | 4,685 | 4,850 | 248,100 |
| 2024/04/05 | 4,615 | 4,750 | 4,600 | 4,685 | 196,500 |
| 2024/04/04 | 4,730 | 4,755 | 4,640 | 4,665 | 238,500 |
| 2024/04/03 | 4,580 | 4,765 | 4,575 | 4,700 | 230,800 |
| 2024/04/02 | 4,720 | 4,750 | 4,645 | 4,665 | 171,400 |
| 2024/04/01 | 4,880 | 4,895 | 4,620 | 4,685 | 423,600 |
| 2024/03/29 | 4,845 | 4,910 | 4,800 | 4,880 | 234,100 |
| 2024/03/28 | 4,750 | 4,850 | 4,720 | 4,805 | 239,200 |
| 2024/03/27 | 4,905 | 4,920 | 4,820 | 4,835 | 316,400 |
| 2024/03/26 | 4,800 | 4,840 | 4,765 | 4,780 | 222,500 |
| 2024/03/25 | 4,880 | 4,930 | 4,780 | 4,780 | 249,000 |
| 2024/03/22 | 4,820 | 4,885 | 4,745 | 4,880 | 291,800 |
| 2024/03/21 | 4,700 | 4,805 | 4,665 | 4,805 | 389,500 |
| 2024/03/19 | 4,560 | 4,650 | 4,510 | 4,620 | 289,400 |
| 2024/03/18 | 4,510 | 4,530 | 4,455 | 4,490 | 171,600 |
| 2024/03/15 | 4,475 | 4,525 | 4,420 | 4,465 | 347,900 |
| 2024/03/14 | 4,410 | 4,480 | 4,395 | 4,480 | 177,900 |
| 2024/03/13 | 4,510 | 4,545 | 4,360 | 4,420 | 207,500 |
| 2024/03/12 | 4,405 | 4,505 | 4,340 | 4,465 | 265,800 |
| 2024/03/11 | 4,465 | 4,490 | 4,350 | 4,415 | 211,100 |
| 2024/03/08 | 4,510 | 4,675 | 4,495 | 4,560 | 339,500 |
| 2024/03/07 | 4,610 | 4,670 | 4,520 | 4,560 | 357,300 |
| 2024/03/06 | 4,290 | 4,570 | 4,285 | 4,540 | 386,200 |
| 2024/03/05 | 4,230 | 4,370 | 4,210 | 4,345 | 266,300 |
| 2024/03/04 | 4,300 | 4,300 | 4,215 | 4,230 | 247,500 |
| 2024/03/01 | 4,325 | 4,345 | 4,245 | 4,300 | 332,800 |
| 2024/02/29 | 4,300 | 4,390 | 4,265 | 4,365 | 281,200 |
| 2024/02/28 | 4,245 | 4,325 | 4,230 | 4,295 | 206,300 |
| 2024/02/27 | 4,220 | 4,335 | 4,220 | 4,315 | 234,500 |
| 2024/02/26 | 4,285 | 4,300 | 4,190 | 4,265 | 298,700 |
| 2024/02/22 | 4,330 | 4,330 | 4,220 | 4,285 | 373,200 |
| 2024/02/21 | 4,360 | 4,410 | 4,300 | 4,315 | 279,500 |
| 2024/02/20 | 4,410 | 4,480 | 4,305 | 4,370 | 560,400 |
| 2024/02/19 | 4,130 | 4,410 | 4,130 | 4,390 | 508,100 |
| 2024/02/16 | 3,995 | 4,120 | 3,960 | 4,060 | 393,700 |
| 2024/02/15 | 3,925 | 3,925 | 3,845 | 3,860 | 251,500 |
| 2024/02/14 | 3,925 | 3,940 | 3,865 | 3,915 | 194,500 |
| 2024/02/13 | 3,850 | 3,960 | 3,830 | 3,960 | 307,600 |
| 2024/02/09 | 3,900 | 3,980 | 3,815 | 3,895 | 611,000 |
| 2024/02/08 | 3,675 | 4,010 | 3,540 | 3,815 | 864,100 |
| 2024/02/07 | 3,590 | 3,680 | 3,585 | 3,655 | 173,600 |
| 2024/02/06 | 3,520 | 3,600 | 3,495 | 3,595 | 254,900 |
| 2024/02/05 | 3,470 | 3,560 | 3,455 | 3,550 | 253,400 |
| 2024/02/02 | 3,440 | 3,445 | 3,370 | 3,420 | 223,500 |
| 2024/02/01 | 3,430 | 3,465 | 3,415 | 3,430 | 202,200 |
| 2024/01/31 | 3,310 | 3,425 | 3,310 | 3,420 | 132,800 |
| 2024/01/30 | 3,315 | 3,375 | 3,300 | 3,330 | 157,500 |
| 2024/01/29 | 3,300 | 3,330 | 3,295 | 3,325 | 163,200 |
| 2024/01/26 | 3,320 | 3,325 | 3,265 | 3,270 | 135,300 |
| 2024/01/25 | 3,315 | 3,340 | 3,310 | 3,340 | 120,600 |
| 2024/01/24 | 3,345 | 3,360 | 3,305 | 3,325 | 119,000 |
| 2024/01/23 | 3,380 | 3,390 | 3,340 | 3,345 | 101,300 |
| 2024/01/22 | 3,380 | 3,395 | 3,365 | 3,380 | 123,100 |
| 2024/01/19 | 3,300 | 3,320 | 3,265 | 3,320 | 105,600 |
| 2024/01/18 | 3,255 | 3,320 | 3,240 | 3,300 | 131,400 |
| 2024/01/17 | 3,225 | 3,290 | 3,220 | 3,245 | 137,400 |
| 2024/01/16 | 3,305 | 3,305 | 3,215 | 3,225 | 123,100 |
| 2024/01/15 | 3,205 | 3,305 | 3,205 | 3,290 | 113,400 |
| 2024/01/12 | 3,250 | 3,305 | 3,210 | 3,240 | 215,500 |
| 2024/01/11 | 3,285 | 3,285 | 3,220 | 3,230 | 187,700 |
| 2024/01/10 | 3,240 | 3,290 | 3,235 | 3,260 | 151,700 |
| 2024/01/09 | 3,230 | 3,260 | 3,200 | 3,230 | 142,300 |
| 2024/01/05 | 3,240 | 3,240 | 3,195 | 3,215 | 114,400 |
| 2024/01/04 | 3,210 | 3,250 | 3,170 | 3,250 | 127,400 |