[1969 東証1部] 高砂熱学工業 日足 時系列データ

[1969 東証1部] 高砂熱学工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152110.002110.002081.002091.00216100453028600
2017-12-142094.002100.002081.002100.00186600390571700
2017-12-132075.002093.002072.002086.00179200373161600
2017-12-122051.002062.002048.002061.00118800244171100
2017-12-112077.002080.002038.002052.0097500199975900
2017-12-082093.002107.002067.002082.00156000325330800
2017-12-072043.002083.002038.002078.00158300328475000
2017-12-062063.002074.002043.002043.00142800293318300
2017-12-052065.002089.002051.002084.00172200357593400
2017-12-042100.002108.002070.002070.0095100198125800
2017-12-012100.002109.002076.002080.0075000156694000
2017-11-302075.002103.002063.002092.00220000460071000
2017-11-292080.002091.002053.002086.00137200285120100
2017-11-282055.002097.002052.002067.00326000676076300
2017-11-272066.002068.002044.002055.0093400191896100
2017-11-242081.002084.002050.002068.00146300301814300
2017-11-222050.002107.002043.002096.005303001105680800
2017-11-212027.002037.002005.002007.00172500348298300
2017-11-201933.001999.001928.001993.00234900464843500
2017-11-171945.001958.001933.001937.00148300287895400
2017-11-161895.001947.001877.001933.00232400445360700
2017-11-151986.001986.001900.001900.00266200513622700
2017-11-142115.002115.001985.002021.00330800671230600
2017-11-132020.002022.002004.002015.0091800185020800
2017-11-102027.002040.002014.002018.00142600288400200
2017-11-092059.002075.002031.002058.00191600394269600
2017-11-082045.002053.002029.002052.00185400378801500
2017-11-072023.002036.002015.002032.00121200245340900
2017-11-062018.002041.002013.002038.00149900304325800
2017-11-021997.002015.001984.002014.00155000310458000
2017-11-011994.002011.001983.002006.00224900449758300
2017-10-311991.001998.001984.001993.00126100251205000
2017-10-302000.002011.001982.001992.00190800380203900
2017-10-272019.002019.001997.002003.00168600337942700
2017-10-262018.002024.001992.001999.00131700263900900
2017-10-252000.002022.001979.001985.00252200503657600
2017-10-241990.001999.001986.001997.00149200297461900
2017-10-231997.001997.001976.001979.00177800352734400
2017-10-201957.001966.001942.001959.00129700253499500
2017-10-191968.001969.001953.001957.00149600292927100
2017-10-181975.001979.001948.001956.00137200268789200
2017-10-172023.002023.001962.001969.005159001021561100
2017-10-162011.002070.001992.002029.0010031002038826900
2017-10-131878.001905.001871.001894.00158000298464200
2017-10-121897.001900.001879.001883.00137000258034700
2017-10-111896.001904.001875.001888.00117300221334600
2017-10-101877.001910.001861.001895.00253500479392800
2017-10-061872.001881.001860.001877.00241500451942500
2017-10-051842.001852.001839.001849.00125000230962500
2017-10-041849.001850.001830.001838.00163200300295800
2017-10-031866.001866.001843.001847.0062300115336900
2017-10-021873.001880.001851.001858.00343700641296100
2017-09-291849.001862.001841.001858.00193200357628800
2017-09-281827.001865.001822.001859.00306400566109900
2017-09-271835.001838.001826.001833.00118700217485100
2017-09-261855.001870.001842.001853.00297400551343900
2017-09-251854.001872.001849.001855.00294200546107600
2017-09-221856.001874.001853.001862.00166900311037600
2017-09-211866.001872.001852.001856.00125400233251400
2017-09-201871.001881.001862.001866.0084600158161400
2017-09-191853.001874.001843.001874.00113100210662900
2017-09-151823.001857.001820.001857.00196600362615200
2017-09-141841.001846.001830.001832.0085700157315700
2017-09-131836.001859.001825.001846.0093600172763300
2017-09-121868.001868.001836.001836.00102800189500100
2017-09-111868.001868.001847.001850.00152700283530000
2017-09-081833.001861.001833.001844.00238500439627100
2017-09-071810.001857.001808.001855.00271900500522900
2017-09-061791.001822.001786.001818.00198400359396000
2017-09-051809.001809.001784.001793.00161500289971500
2017-09-041818.001838.001799.001799.00166000300268900
2017-09-011827.001838.001809.001830.00201600367594100
2017-08-311805.001829.001799.001815.00268000485941000
2017-08-301770.001800.001758.001797.00276300492903200
2017-08-291728.001767.001728.001762.00307300538730700
2017-08-281727.001743.001722.001742.00140400243376400
2017-08-251736.001736.001707.001728.00219300377970800
2017-08-241740.001751.001736.001742.00150400261989800
2017-08-231781.001782.001751.001753.00115700203550900
2017-08-221783.001783.001758.001767.00154900274245800
2017-08-211784.001784.001745.001781.00256400452392500
2017-08-181782.001795.001769.001781.00179800320690300
2017-08-171837.001837.001805.001806.00184900335770000
2017-08-161858.001858.001838.001839.00127700235563100
2017-08-151867.001885.001852.001865.00133300249282800
2017-08-141892.001893.001856.001857.00149400278808600
2017-08-101950.001960.001906.001911.00144500277937600
2017-08-091991.002004.001950.001954.00278500547506200
2017-08-081957.002119.001957.001994.007672001542305100
2017-08-071899.001906.001885.001891.00136800259009300
2017-08-041868.001886.001863.001878.00119000223433300
2017-08-031856.001872.001856.001870.0082000152963600
2017-08-021861.001865.001847.001858.00119100221076700
2017-08-011842.001868.001837.001868.00100400186525800
2017-07-311847.001847.001826.001842.0082700151960800
2017-07-281870.001871.001838.001844.00167800310770400
2017-07-271870.001900.001869.001881.00204100384128400
2017-07-261853.001884.001853.001869.00170600318870700
2017-07-251870.001877.001845.001847.00149600277521000
2017-07-241870.001884.001861.001884.00106700199995200
2017-07-211875.001880.001858.001880.00123100230703600
2017-07-201890.001900.001868.001889.00284500537349800
2017-07-191838.001856.001833.001850.00184700341491800
2017-07-181829.001847.001828.001841.00160300294995200
2017-07-141843.001847.001833.001835.00152400280442500
2017-07-131820.001844.001820.001839.00187700344655300
2017-07-121830.001832.001805.001814.00166700302442400
2017-07-111819.001836.001815.001835.00123100224949300
2017-07-101832.001839.001815.001820.00206400376382900
2017-07-071829.001842.001818.001825.00184500336959700
2017-07-061816.001858.001811.001855.00214100394907000
2017-07-051829.001829.001797.001817.00146400265234500
2017-07-041823.001834.001803.001822.00224600408878200
2017-07-031826.001846.001817.001823.00175300320649900
2017-06-301814.001835.001805.001826.00225600410656300
2017-06-291839.001839.001812.001820.00239200436028500
2017-06-281810.001859.001808.001833.008829001620795000
2017-06-271810.001814.001795.001813.00309600559750700
2017-06-261823.001833.001811.001817.00157100286017200
2017-06-231837.001842.001823.001829.00147600270098700
2017-06-221835.001857.001826.001837.00209000384327700
2017-06-211841.001845.001816.001829.00183800336829100
2017-06-201800.001850.001786.001847.00331500607696300
2017-06-191784.001799.001783.001799.00125700225466200
2017-06-161780.001788.001766.001784.00301900536872200
2017-06-151760.001775.001750.001765.00157200277071400
2017-06-141779.001796.001769.001770.00172300306534800
2017-06-131750.001792.001750.001779.00161100287033600
2017-06-121750.001784.001738.001780.00141300250105700
2017-06-091777.001780.001757.001757.00157400278193500
2017-06-081791.001801.001778.001780.00136900244697500
2017-06-071803.001806.001787.001791.00123100220884800
2017-06-061835.001838.001805.001805.00132400240663100
2017-06-051791.001838.001788.001835.00227600414967600
2017-06-021795.001827.001792.001803.00326100590815000
2017-06-011791.001813.001791.001794.00162000291531200
2017-05-311802.001807.001778.001778.00227400406444700
2017-05-301787.001810.001785.001809.00165200297226900
2017-05-291824.001830.001801.001802.00131700238436000
2017-05-261843.001851.001817.001823.00304700558285100
2017-05-251778.001860.001778.001832.007140001306841400
2017-05-241736.001752.001723.001742.0087200151882500
2017-05-231730.001752.001728.001738.00167400291616000
2017-05-221720.001736.001708.001731.00208600360390100
2017-05-191694.001718.001678.001716.00217700369955300
2017-05-181694.001718.001691.001714.00219900374678100
2017-05-171679.001712.001672.001712.00166300282468800
2017-05-161703.001711.001689.001704.00195200331817600
2017-05-151710.001710.001671.001691.00292200494419400
2017-05-121707.001726.001697.001717.00321800550926400
2017-05-111780.001782.001742.001749.00218300383021500
2017-05-101798.001798.001770.001783.00219600391764800
2017-05-091775.001795.001769.001793.00133800239107800
2017-05-081741.001779.001733.001775.00348700615572500
2017-05-021706.001742.001699.001715.00280000481232000
2017-05-011703.001707.001643.001697.00410100689171700
2017-04-281654.001741.001612.001726.008914001493564800
2017-04-271593.001596.001590.001595.00119200189974600
2017-04-261591.001598.001586.001595.00104700166810300
2017-04-251578.001582.001572.001576.00179700283353000
2017-04-241578.001581.001567.001577.00101400159649900
2017-04-211559.001566.001551.001555.00130500203090300
2017-04-201544.001558.001535.001547.00124200192509300
2017-04-191539.001557.001539.001550.00112500174626100
2017-04-181546.001560.001541.001552.00121900189265200
2017-04-171541.001548.001536.001543.00119100183703100
2017-04-141544.001544.001529.001538.00125400192870000
2017-04-131550.001556.001541.001550.00188400291869900
2017-04-121566.001571.001558.001560.00122800191985300
2017-04-111565.001571.001562.001566.0077000120651700
2017-04-101577.001581.001556.001570.00129200202567500
2017-04-071567.001585.001552.001573.00192900303835300
2017-04-061577.001590.001550.001553.00161400253065700
2017-04-051582.001588.001572.001581.00171900271740700
2017-04-041566.001572.001546.001559.00203400317354700
2017-04-031573.001589.001569.001580.00114000180009100
2017-03-311602.001607.001566.001566.00159400252374200
2017-03-301600.001617.001596.001597.00276200442868600
2017-03-291625.001625.001600.001605.00219400352554100
2017-03-281622.001633.001617.001631.00179400291527800
2017-03-271620.001623.001611.001618.00128700207953400
2017-03-241626.001643.001622.001640.00104100170381400
2017-03-231641.001643.001623.001629.00131600214493400
2017-03-221654.001668.001640.001642.00123700204412000
2017-03-211671.001695.001668.001691.00118600200199100
2017-03-171678.001680.001664.001678.00105200176120200
2017-03-161650.001677.001639.001674.00167800279656200
2017-03-151673.001682.001662.001667.00136500227949800
2017-03-141694.001700.001681.001683.00121800205500700
2017-03-131684.001698.001673.001693.00142900241407100
2017-03-101681.001695.001681.001684.00209300352665900
2017-03-091676.001683.001667.001672.00172800288875300
2017-03-081664.001675.001663.001670.00159700266553200
2017-03-071669.001675.001667.001674.00140900235615200
2017-03-061664.001675.001662.001665.00117400196041800
2017-03-031671.001681.001663.001667.00120200200858200
2017-03-021690.001707.001666.001670.00249900419737500
2017-03-011677.001677.001653.001673.00207800346027300
2017-02-281656.001694.001656.001675.00426800716633100
2017-02-271623.001635.001618.001633.00141400230155400
2017-02-241635.001648.001628.001638.0095300156214400
2017-02-231655.001659.001646.001654.005910097618200
2017-02-221646.001651.001632.001651.00122600201439200
2017-02-211650.001662.001627.001657.00129100213197200
2017-02-201645.001655.001622.001649.00255400419540900
2017-02-171621.001636.001605.001632.00103100167740900
2017-02-161621.001634.001617.001625.00159200259021100
2017-02-151603.001620.001599.001615.00275000443754800
2017-02-141600.001618.001600.001603.00227200365045400
2017-02-131587.001596.001584.001590.00193000307129500
2017-02-101567.001580.001550.001573.00346400542924900
2017-02-091514.001524.001502.001507.00101300153040600
2017-02-081530.001543.001521.001532.00100300153389900
2017-02-071530.001544.001527.001539.0077500119161300
2017-02-061554.001554.001523.001543.0098700151705600
2017-02-031535.001550.001533.001541.0086400133171100
2017-02-021575.001575.001536.001541.00116000179704800
2017-02-011535.001574.001531.001572.00102400159703000
2017-01-311543.001551.001533.001543.0090300139246000
2017-01-301557.001557.001545.001555.0090400140315300
2017-01-271573.001575.001560.001562.00110600173260900
2017-01-261558.001568.001555.001568.00133100208064300
2017-01-251564.001564.001539.001545.004530070080700
2017-01-241544.001547.001530.001540.006100093832800
2017-01-231539.001558.001532.001545.0099100153206700
2017-01-201540.001563.001537.001559.0091600142137700
2017-01-191548.001554.001535.001552.00104000160858300
2017-01-181549.001559.001522.001534.00152700234034200
2017-01-171590.001590.001549.001549.00158500247618100
2017-01-161609.001676.001578.001590.007435001195621000
2017-01-131535.001555.001533.001549.00199800308566300
2017-01-121542.001542.001517.001531.00109300167091100
2017-01-111538.001541.001532.001539.0086700133377400
2017-01-101531.001541.001527.001537.00139800214752100
2017-01-061532.001541.001523.001538.0094600145103400
2017-01-051540.001543.001533.001541.00123300189698400
2017-01-041511.001537.001510.001532.00196000299760600
2016-12-301495.001511.001487.001504.0078100117061500
2016-12-291527.001527.001500.001506.0094700142887200
2016-12-281522.001534.001517.001532.00103900158673500
2016-12-271508.001518.001506.001515.00145500219936800
2016-12-261505.001520.001503.001508.00125200189184700
2016-12-221530.001531.001514.001520.00157500239713200
2016-12-211560.001560.001530.001537.00168700260056300
2016-12-201550.001558.001544.001556.00182600283424900
2016-12-191546.001547.001525.001545.00188900290818400
2016-12-161574.001577.001553.001564.00232300363244600
2016-12-151592.001593.001567.001573.00204300322503200
2016-12-141577.001585.001571.001576.00130000204980000
2016-12-131569.001575.001554.001572.00183800288350500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter