[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 
2017-08-181782.001795.001769.001781.00179800320690300
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
2016-12-121622.001622.001557.001568.00281100442697800
2016-12-091573.001599.001565.001596.00249200394696400
2016-12-081560.001574.001552.001573.00185900290651300
2016-12-071540.001558.001521.001537.00118400182241100
2016-12-061523.001538.001515.001522.00103900158467000
2016-12-051514.001517.001502.001513.0096100145114700
2016-12-021521.001530.001515.001524.00144000219370200
2016-12-011535.001555.001526.001529.00123900190622300
2016-11-301510.001530.001510.001525.00110400168047300
2016-11-291522.001523.001510.001522.0070100106406900
2016-11-281520.001529.001505.001528.00148600226059400
2016-11-251516.001525.001512.001523.00161700245753200
2016-11-241506.001520.001495.001501.00164500248080900
2016-11-221498.001499.001487.001496.005950088951200
2016-11-211480.001504.001463.001497.00299500445640400
2016-11-181500.001511.001482.001482.00364700543875000
2016-11-171458.001490.001455.001489.00144300213675400
2016-11-161464.001470.001453.001470.00111900163868200
2016-11-151456.001461.001435.001450.00144800209358100
2016-11-141434.001466.001434.001449.00192400279420900
2016-11-111464.001467.001415.001429.00212900305550800
2016-11-101458.001470.001442.001468.00150200219578800
2016-11-091465.001466.001313.001377.00208800293385000
2016-11-081453.001463.001445.001459.00108200157515300
2016-11-071452.001466.001441.001453.00185200269602700
2016-11-041435.001439.001418.001434.00196200280598600
2016-11-021476.001476.001442.001448.00189900276011200
2016-11-011464.001494.001450.001486.00214600317222600
2016-10-311506.001518.001474.001482.00489500729853600
2016-10-281516.001528.001502.001520.006635001007003200
2016-10-271532.001539.001512.001522.00153300233362900
2016-10-261522.001530.001512.001527.00103500157669300
2016-10-251518.001532.001518.001524.0090500138052400
2016-10-241540.001546.001517.001529.00107600164454100
2016-10-211547.001552.001528.001536.00167300257616900
2016-10-201524.001548.001519.001544.00211500325578100
2016-10-191512.001524.001496.001510.00111600168091000
2016-10-181510.001525.001490.001508.00153700230953300
2016-10-171504.001518.001498.001511.0096600145633800
2016-10-141493.001506.001487.001504.00133300199440800
2016-10-131522.001528.001492.001499.00208600313775400
2016-10-121494.001529.001494.001514.00249500379012200
2016-10-111496.001522.001494.001509.00127700192610400
2016-10-071516.001527.001487.001497.0095100142462200
2016-10-061521.001524.001514.001518.00137300208635700
2016-10-051522.001526.001509.001515.00126600191641500
2016-10-041510.001523.001497.001519.0097000146632800
2016-10-031515.001528.001493.001503.00168800253958000
2016-09-301487.001510.001469.001496.00125500187554000
2016-09-291532.001532.001510.001522.00105900160956100
2016-09-281543.001545.001513.001524.00110400168652700
2016-09-271500.001536.001474.001534.00243800369643800
2016-09-261530.001530.001509.001512.00101200153696100
2016-09-231518.001542.001508.001537.00228400349691600
2016-09-211490.001515.001465.001512.00249900371669000
2016-09-201465.001491.001449.001483.00163500241716100
2016-09-161482.001493.001471.001479.00113600167863200
2016-09-151476.001479.001461.001473.00131700193837600
2016-09-141485.001496.001475.001490.00138400206366800
2016-09-131498.001505.001486.001501.00212600318435400
2016-09-121498.001517.001492.001512.00101400153062400
2016-09-091506.001520.001493.001514.00200700302604200
2016-09-081550.001550.001522.001531.00110000168352800
2016-09-071535.001556.001523.001555.00120500186166200
2016-09-061557.001570.001532.001547.00135800210272200
2016-09-051540.001540.001515.001517.0070700107798300
2016-09-021511.001529.001508.001529.0099900152037400
2016-09-011514.001532.001506.001517.00118000178658300
2016-08-311520.001538.001510.001534.00147100225160300
2016-08-301526.001543.001526.001530.00122800188236300
2016-08-291510.001528.001500.001516.00124700188444400
2016-08-261513.001513.001488.001489.00172100258198900
2016-08-251480.001509.001480.001496.00193100288640800
2016-08-241446.001465.001443.001458.006210090295300
2016-08-231430.001454.001424.001433.0099100142408400
2016-08-221404.001446.001404.001444.0074900107168900
2016-08-191425.001433.001400.001403.00161600227944000
2016-08-181420.001445.001415.001430.0091700131231500
2016-08-171430.001440.001411.001427.00118700168724400
2016-08-161470.001477.001436.001436.00133200194099300
2016-08-151448.001471.001448.001465.0099400145168600

   ※ 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。 

s7db.com Twitter Blog