[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 
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
2016-08-121453.001458.001441.001451.00155300225093500
2016-08-101436.001462.001424.001449.00176100255233800
2016-08-091415.001441.001410.001439.00242600346590700
2016-08-081373.001445.001366.001436.00662700943340600
2016-08-051243.001262.001242.001258.0099000124198200
2016-08-041247.001259.001228.001243.00182200226027200
2016-08-031272.001279.001253.001261.00149900189305100
2016-08-021295.001316.001290.001302.00103800135551700
2016-08-011340.001340.001301.001309.00147500193347100
2016-07-291332.001360.001326.001359.00143200192205000
2016-07-281336.001342.001323.001331.00110000146586200
2016-07-271338.001370.001330.001343.00181900244727900
2016-07-261321.001326.001306.001324.0093100122703400
2016-07-251320.001333.001313.001324.0098800130812700
2016-07-221300.001317.001291.001317.00109500143087900
2016-07-211324.001345.001306.001315.00151600200026700
2016-07-201320.001326.001294.001308.00237900311549600
2016-07-191323.001330.001306.001317.00185700244246300
2016-07-151298.001306.001281.001291.00133600172934100
2016-07-141275.001302.001264.001298.00137000177060900
2016-07-131288.001289.001269.001274.00126000160924700
2016-07-121261.001286.001257.001262.00138200175672500
2016-07-111210.001248.001210.001239.00140500173811600
2016-07-081189.001200.001175.001180.00143600170071000
2016-07-071183.001194.001169.001174.00162700191667500
2016-07-061202.001205.001176.001189.00167100198342700
2016-07-051220.001231.001208.001228.00103000126130900
2016-07-041198.001209.001184.001208.00124600149575700
2016-07-011212.001224.001202.001207.00158500191973300
2016-06-301248.001248.001205.001207.00138300168295900
2016-06-291223.001234.001208.001225.00142600174585200
2016-06-281180.001206.001178.001200.00306900366805200
2016-06-271157.001187.001157.001183.00163200192393600
2016-06-241245.001250.001147.001151.00153500181602300
2016-06-231226.001247.001223.001246.006720083044100
2016-06-221250.001257.001226.001230.00139700172480100
2016-06-211259.001280.001246.001274.00150400190302600
2016-06-201246.001270.001245.001262.00130700164646700
2016-06-171210.001235.001209.001225.00227100277677600
2016-06-161233.001233.001203.001205.00234500284360300
2016-06-151242.001260.001236.001246.00212100264590600
2016-06-141265.001276.001243.001254.00314000393920800
2016-06-131328.001330.001280.001280.00170200221090000
2016-06-101398.001399.001352.001361.00201900278070200
2016-06-091372.001390.001364.001368.00163000223921200
2016-06-081371.001378.001357.001375.00136200186627500
2016-06-071363.001373.001358.001363.0087200118853000
2016-06-061353.001358.001340.001358.0083200112490200
2016-06-031369.001376.001352.001356.00124000168592300
2016-06-021373.001376.001347.001359.00188200255872300
2016-06-011411.001413.001382.001390.00126500176039200
2016-05-311400.001425.001386.001425.00200500283534100
2016-05-301429.001429.001406.001411.006550092387100
2016-05-271405.001415.001398.001411.00138000194170100
2016-05-261402.001406.001380.001403.00155100216839000
2016-05-251370.001386.001362.001381.00122500168587400
2016-05-241388.001388.001347.001349.00218300296613200
2016-05-231382.001400.001379.001396.00103900144461900
2016-05-201389.001397.001376.001394.0095600132812600
2016-05-191411.001421.001382.001396.00118400165516500
2016-05-181375.001400.001374.001393.00162400225349800
2016-05-171377.001387.001358.001380.00125300172500300
2016-05-161360.001384.001360.001368.00181100248486300
2016-05-131336.001350.001309.001343.00451900604059200
2016-05-121347.001372.001305.001322.00350700466902200
2016-05-111378.001379.001360.001369.0080400110227800
2016-05-101370.001375.001353.001373.00166700227753300
2016-05-091333.001351.001324.001348.00139200186337800
2016-05-061327.001333.001306.001328.00119900158329800
2016-05-021349.001354.001315.001320.00273000362408800
2016-04-281446.001447.001374.001379.00450700635222900
2016-04-271445.001459.001441.001457.00121300176271100
2016-04-261469.001469.001440.001444.00111700162122800
2016-04-251497.001498.001469.001475.0078300115585600
2016-04-221475.001497.001472.001495.00420200625875200
2016-04-211461.001474.001435.001472.00278700407436600
2016-04-201429.001444.001411.001420.00186500265415300
2016-04-191427.001429.001412.001419.00258200366716100
2016-04-181373.001405.001366.001381.00191600264936900
2016-04-151410.001414.001391.001397.00188300263939400
2016-04-141394.001414.001381.001414.00219700308234000
2016-04-131358.001378.001357.001369.00130100177899300
2016-04-121345.001364.001339.001351.00226100306356300
2016-04-111367.001367.001323.001340.00215700288690100
2016-04-081342.001393.001342.001376.00151900207718600
2016-04-071333.001376.001332.001372.00213900291820800
2016-04-061342.001355.001327.001341.00143500192618100
2016-04-051369.001374.001339.001339.00183300247259300
2016-04-041385.001403.001363.001375.00341600470909100
2016-04-011428.001432.001396.001398.00324000455611100
2016-03-311462.001466.001413.001414.00330500471417500
2016-03-301446.001470.001432.001451.00278000404296200
2016-03-291458.001479.001444.001458.00301600439457500
2016-03-281483.001488.001459.001485.00289000426234800
2016-03-251504.001504.001461.001469.00260000382651600
2016-03-241508.001530.001501.001503.00215800326384500
2016-03-231517.001535.001502.001509.00228500346234000
2016-03-221494.001528.001491.001505.00257300388148900
2016-03-181507.001515.001478.001489.00311200464850500
2016-03-171549.001550.001498.001509.00610200926144600
2016-03-161606.001620.001557.001559.00296400467021000
2016-03-151590.001626.001583.001613.00247300397327600
2016-03-141570.001594.001562.001590.00118400187541800
2016-03-111521.001567.001514.001562.00329200508572200
2016-03-101511.001547.001509.001536.00189400290452700
2016-03-091513.001523.001460.001481.00253500375616700
2016-03-081524.001533.001477.001521.00155000234248600
2016-03-071553.001555.001528.001530.00117600180753800
2016-03-041505.001555.001486.001553.00189900290760800
2016-03-031501.001506.001478.001502.00185700277793600
2016-03-021528.001531.001506.001521.00169700257957300
2016-03-011520.001530.001500.001518.0096400146053800
2016-02-291560.001571.001528.001528.00131700203780700
2016-02-261590.001590.001541.001550.00143000223256200
2016-02-251541.001598.001541.001577.00248000390952700
2016-02-241496.001555.001487.001541.00201400307361400
2016-02-231535.001547.001488.001501.00161500244024000
2016-02-221503.001539.001500.001528.00119400182257400
2016-02-191504.001531.001495.001512.00156500236232200
2016-02-181525.001534.001512.001517.00105200160117200
2016-02-171498.001535.001470.001490.00165800248377200
2016-02-161487.001537.001486.001496.00236400357777800
2016-02-151517.001521.001463.001510.00291400435887100
2016-02-121423.001489.001419.001440.00477500691574000
2016-02-101403.001460.001403.001453.00629900899571900
2016-02-091575.001600.001520.001583.00267000419425300
2016-02-081577.001627.001563.001615.00106800170240100
2016-02-051567.001602.001565.001599.00118900188681400
2016-02-041598.001623.001594.001600.00118100189433800
2016-02-031631.001644.001596.001622.00139900226260700
2016-02-021608.001664.001608.001663.00190900315041000
2016-02-011596.001645.001593.001635.00117300191265700
2016-01-291581.001598.001536.001595.00185600291550700
2016-01-281557.001583.001553.001569.00136400213680000
2016-01-271553.001557.001532.001551.00160700248533900
2016-01-261539.001542.001516.001518.0091600139930800
2016-01-251576.001576.001550.001560.00143800224468400
2016-01-221534.001540.001496.001536.00299700454659400
2016-01-211477.001517.001475.001475.00418700626997100
2016-01-201516.001533.001489.001493.00269900405361500
2016-01-191517.001546.001509.001529.00180200274726200
2016-01-181537.001550.001517.001534.00138200212175800
2016-01-151595.001608.001560.001575.00121800192266700
2016-01-141576.001586.001547.001571.00134800210923100
2016-01-131574.001621.001572.001613.00205800329907300
2016-01-121595.001611.001567.001569.00172100272611900
2016-01-081640.001646.001618.001621.00193200315302500
2016-01-071679.001695.001645.001651.00163300271267400
2016-01-061696.001713.001663.001679.00139600235326300
2016-01-051679.001701.001661.001694.00335900566047800
2016-01-041742.001764.001708.001711.00127300219797800
2015-12-301767.001779.001750.001776.00168900298341400
2015-12-291738.001793.001735.001786.00195700346968700
2015-12-281769.001778.001740.001754.00127000223179800
2015-12-251780.001791.001761.001773.00105600187463000
2015-12-241801.001826.001778.001785.00276600497098400
2015-12-221747.001800.001738.001768.00304600541165800
2015-12-211750.001750.001700.001723.00174500300189500
2015-12-181760.001800.001760.001763.00462500821287100
2015-12-171700.001764.001700.001757.00333100581769900
2015-12-161685.001697.001663.001683.00292500491105700
2015-12-151689.001696.001675.001681.00260800439216800
2015-12-141644.001682.001642.001680.00202200336552700
2015-12-111648.001683.001644.001682.00255200424631900
2015-12-101668.001680.001644.001644.00197500327628900
2015-12-091671.001683.001660.001672.00178400298403600
2015-12-081700.001700.001673.001679.00125400211041300
2015-12-071708.001714.001688.001688.0080300136360200
2015-12-041706.001725.001686.001692.00206400351269300
2015-12-031719.001729.001707.001725.00141600243223200
2015-12-021721.001730.001712.001727.00119400205744100
2015-12-011728.001752.001723.001732.00119300207087000
2015-11-301710.001747.001705.001739.00301700522331800
2015-11-271737.001741.001714.001716.00102800177250000
2015-11-261730.001744.001728.001733.00104500181094300

   ※ 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