日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,330 2,350 2,330 2,350 53,000
1989/12/28 2,310 2,320 2,290 2,290 185,000
1989/12/27 2,300 2,300 2,290 2,290 49,000
1989/12/26 2,300 2,310 2,240 2,280 52,000
1989/12/25 2,280 2,280 2,280 2,280 21,000
1989/12/22 2,240 2,280 2,240 2,240 49,000
1989/12/21 2,270 2,280 2,240 2,280 40,000
1989/12/20 2,280 2,280 2,240 2,240 40,000
1989/12/19 2,280 2,280 2,260 2,260 42,000
1989/12/18 2,280 2,300 2,280 2,280 99,000
1989/12/15 2,300 2,300 2,270 2,300 69,000
1989/12/14 2,300 2,300 2,270 2,270 81,000
1989/12/13 2,320 2,320 2,280 2,300 58,000
1989/12/12 2,280 2,310 2,280 2,280 61,000
1989/12/11 2,290 2,350 2,280 2,340 266,000
1989/12/08 2,290 2,320 2,280 2,300 381,000
1989/12/07 2,300 2,310 2,230 2,290 302,000
1989/12/06 2,170 2,320 2,170 2,300 430,000
1989/12/05 2,210 2,210 2,160 2,180 116,000
1989/12/04 2,230 2,230 2,210 2,210 58,000
1989/12/01 2,150 2,240 2,140 2,230 410,000
1989/11/30 2,110 2,160 2,110 2,150 398,000
1989/11/29 2,140 2,140 2,060 2,080 145,000
1989/11/28 2,140 2,150 2,090 2,140 347,000
1989/11/27 2,090 2,150 2,090 2,130 208,000
1989/11/24 2,090 2,140 2,080 2,090 223,000
1989/11/22 2,010 2,070 2,000 2,070 262,000
1989/11/21 1,980 2,020 1,970 1,970 28,000
1989/11/20 2,040 2,050 1,970 1,970 68,000
1989/11/17 2,030 2,050 2,000 2,000 37,000
1989/11/16 2,080 2,080 2,000 2,070 26,000
1989/11/15 2,050 2,090 2,040 2,090 134,000
1989/11/14 2,100 2,120 2,070 2,070 54,000
1989/11/13 2,000 2,130 2,000 2,120 125,000
1989/11/10 2,000 2,070 1,980 2,040 172,000
1989/11/09 1,970 2,040 1,970 2,040 258,000
1989/11/08 2,000 2,000 1,960 2,000 116,000
1989/11/07 1,980 2,000 1,940 2,000 97,000
1989/11/06 2,040 2,050 2,000 2,000 131,000
1989/11/02 2,010 2,050 2,000 2,050 250,000
1989/11/01 2,010 2,030 2,000 2,000 139,000
1989/10/31 2,050 2,080 2,030 2,030 117,000
1989/10/30 2,040 2,070 2,030 2,070 103,000
1989/10/27 2,100 2,100 2,060 2,080 190,000
1989/10/26 2,100 2,110 2,060 2,090 141,000
1989/10/25 2,090 2,100 2,080 2,080 204,000
1989/10/24 2,100 2,110 2,100 2,100 76,000
1989/10/23 2,150 2,150 2,090 2,140 32,000
1989/10/20 2,110 2,150 2,100 2,100 77,000
1989/10/19 2,100 2,150 2,090 2,150 48,000
1989/10/18 2,150 2,160 2,100 2,130 59,000
1989/10/17 2,090 2,150 2,080 2,130 95,000
1989/10/16 2,110 2,110 2,080 2,080 157,000
1989/10/13 2,180 2,190 2,160 2,190 82,000
1989/10/12 2,210 2,220 2,170 2,200 80,000
1989/10/11 2,250 2,270 2,170 2,230 217,000
1989/10/09 2,220 2,270 2,200 2,270 180,000
1989/10/06 2,210 2,240 2,190 2,200 149,000
1989/10/05 2,200 2,250 2,200 2,250 253,000
1989/10/04 2,200 2,230 2,170 2,220 561,000
1989/10/03 2,110 2,220 2,110 2,210 795,000
1989/10/02 2,080 2,110 2,080 2,100 180,000
1989/09/29 2,070 2,100 2,070 2,080 205,000
1989/09/28 2,050 2,090 2,050 2,090 230,000
1989/09/27 2,020 2,050 2,020 2,030 673,000
1989/09/26 1,980 2,030 1,980 2,020 491,000
1989/09/25 1,970 1,970 1,950 1,960 209,000
1989/09/22 1,950 1,970 1,950 1,970 145,000
1989/09/21 1,930 1,970 1,930 1,950 305,000
1989/09/20 1,950 1,970 1,910 1,930 144,000
1989/09/19 1,950 1,980 1,950 1,950 82,000
1989/09/18 1,960 1,980 1,950 1,950 103,000
1989/09/14 2,010 2,010 1,960 1,990 112,000
1989/09/13 2,010 2,040 1,950 2,010 642,000
1989/09/12 1,900 2,030 1,900 2,020 651,000
1989/09/11 1,970 1,980 1,920 1,920 146,000
1989/09/08 1,900 2,000 1,900 1,960 803,000
1989/09/07 1,850 1,940 1,850 1,900 693,000
1989/09/06 1,810 1,870 1,810 1,850 175,000
1989/09/05 1,800 1,850 1,800 1,800 50,000
1989/09/04 1,840 1,840 1,790 1,790 17,000
1989/09/01 1,840 1,850 1,800 1,810 66,000
1989/08/31 1,850 1,850 1,830 1,850 145,000
1989/08/30 1,830 1,870 1,830 1,840 269,000
1989/08/29 1,800 1,850 1,780 1,850 232,000
1989/08/28 1,850 1,850 1,790 1,800 53,000
1989/08/25 1,820 1,850 1,820 1,840 135,000
1989/08/24 1,840 1,840 1,810 1,820 75,000
1989/08/23 1,800 1,860 1,800 1,830 265,000
1989/08/22 1,780 1,820 1,770 1,770 35,000
1989/08/21 1,790 1,820 1,790 1,810 21,000
1989/08/18 1,780 1,800 1,780 1,800 26,000
1989/08/17 1,780 1,780 1,770 1,780 57,000
1989/08/16 1,800 1,800 1,770 1,770 24,000
1989/08/15 1,770 1,800 1,760 1,800 11,000
1989/08/14 1,760 1,760 1,760 1,760 30,000
1989/08/11 1,790 1,820 1,760 1,760 34,000
1989/08/10 1,810 1,830 1,790 1,820 44,000
1989/08/09 1,790 1,820 1,790 1,820 84,000
1989/08/08 1,800 1,820 1,770 1,800 66,000
1989/08/07 1,760 1,780 1,760 1,760 17,000
1989/08/04 1,760 1,810 1,760 1,780 141,000
1989/08/03 1,770 1,780 1,770 1,780 17,000
1989/08/02 1,780 1,780 1,770 1,770 13,000
1989/08/01 1,770 1,810 1,770 1,770 58,000
1989/07/31 1,810 1,810 1,760 1,810 56,000
1989/07/28 1,790 1,830 1,760 1,810 82,000
1989/07/27 1,750 1,850 1,740 1,840 205,000
1989/07/26 1,810 1,810 1,780 1,780 63,000
1989/07/25 1,770 1,800 1,770 1,780 56,000
1989/07/24 1,760 1,820 1,750 1,820 208,000
1989/07/21 1,790 1,850 1,790 1,850 205,000
1989/07/20 1,790 1,810 1,790 1,800 94,000
1989/07/19 1,750 1,800 1,730 1,790 275,000
1989/07/18 1,740 1,770 1,740 1,750 75,000
1989/07/17 1,770 1,770 1,730 1,730 42,000
1989/07/14 1,770 1,790 1,770 1,770 48,000
1989/07/13 1,770 1,800 1,770 1,800 22,000
1989/07/12 1,820 1,820 1,790 1,800 85,000
1989/07/11 1,810 1,830 1,810 1,810 36,000
1989/07/10 1,830 1,840 1,800 1,830 86,000
1989/07/07 1,850 1,860 1,820 1,860 125,000
1989/07/06 1,840 1,860 1,810 1,850 130,000
1989/07/05 1,860 1,870 1,840 1,870 210,000
1989/07/04 1,870 1,880 1,850 1,850 186,000
1989/07/03 1,820 1,860 1,810 1,840 197,000
1989/06/30 1,900 1,920 1,830 1,850 656,000
1989/06/29 1,860 1,930 1,860 1,930 1,835,000
1989/06/28 1,810 1,850 1,790 1,830 723,000
1989/06/27 1,730 1,810 1,710 1,790 298,000
1989/06/26 1,750 1,780 1,740 1,750 91,000
1989/06/23 1,830 1,840 1,780 1,780 280,000
1989/06/22 1,750 1,810 1,750 1,810 195,000
1989/06/21 1,830 1,830 1,750 1,750 343,000
1989/06/20 1,740 1,870 1,720 1,820 934,000
1989/06/19 1,710 1,750 1,710 1,750 79,000
1989/06/16 1,690 1,750 1,670 1,750 146,000
1989/06/15 1,740 1,740 1,700 1,720 98,000
1989/06/14 1,790 1,790 1,730 1,750 306,000
1989/06/13 1,750 1,820 1,750 1,760 667,000
1989/06/12 1,750 1,750 1,700 1,740 108,000
1989/06/09 1,730 1,770 1,700 1,750 575,000
1989/06/08 1,690 1,750 1,690 1,750 138,000
1989/06/07 1,720 1,750 1,650 1,700 135,000
1989/06/06 1,670 1,790 1,670 1,720 246,000
1989/06/05 1,780 1,800 1,720 1,720 135,000
1989/06/02 1,750 1,810 1,750 1,770 327,000
1989/06/01 1,810 1,820 1,760 1,760 900,000
1989/05/31 1,700 1,840 1,700 1,750 2,607,000
1989/05/30 1,620 1,730 1,620 1,700 1,671,000
1989/05/29 1,630 1,650 1,590 1,590 446,000
1989/05/26 1,530 1,620 1,520 1,600 742,000
1989/05/25 1,550 1,560 1,510 1,520 355,000
1989/05/24 1,450 1,530 1,440 1,470 510,000
1989/05/23 1,540 1,540 1,460 1,460 239,000
1989/05/22 1,550 1,550 1,520 1,550 149,000
1989/05/19 1,500 1,560 1,480 1,550 262,000
1989/05/18 1,510 1,520 1,510 1,510 43,000
1989/05/17 1,560 1,570 1,510 1,540 313,000
1989/05/16 1,530 1,550 1,530 1,540 141,000
1989/05/15 1,550 1,550 1,470 1,500 41,000
1989/05/12 1,490 1,560 1,470 1,550 295,000
1989/05/11 1,480 1,480 1,470 1,470 27,000
1989/05/10 1,490 1,490 1,450 1,450 63,000
1989/05/09 1,490 1,500 1,470 1,470 25,000
1989/05/08 1,500 1,500 1,470 1,480 48,000
1989/05/02 1,480 1,480 1,470 1,470 32,000
1989/05/01 1,450 1,460 1,450 1,460 33,000
1989/04/28 1,500 1,500 1,470 1,470 65,000
1989/04/27 1,470 1,470 1,450 1,470 92,000
1989/04/26 1,500 1,500 1,470 1,490 53,000
1989/04/25 1,450 1,530 1,450 1,530 76,000
1989/04/24 1,450 1,450 1,430 1,450 28,000
1989/04/21 1,470 1,480 1,470 1,480 12,000
1989/04/20 1,480 1,500 1,480 1,500 31,000
1989/04/19 1,490 1,490 1,470 1,480 13,000
1989/04/18 1,490 1,500 1,450 1,470 64,000
1989/04/17 1,500 1,500 1,490 1,500 27,000
1989/04/14 1,500 1,500 1,480 1,480 24,000
1989/04/13 1,470 1,480 1,460 1,480 86,000
1989/04/12 1,480 1,480 1,450 1,450 7,000
1989/04/11 1,470 1,480 1,450 1,480 48,000
1989/04/10 1,490 1,490 1,460 1,470 53,000
1989/04/07 1,450 1,490 1,450 1,470 52,000
1989/04/06 1,500 1,500 1,480 1,490 51,000
1989/04/05 1,470 1,520 1,470 1,500 111,000
1989/04/04 1,440 1,530 1,440 1,500 145,000
1989/04/03 1,460 1,460 1,450 1,460 167,000
1989/03/31 1,480 1,480 1,420 1,440 80,000
1989/03/30 1,410 1,460 1,410 1,460 7,000
1989/03/29 1,410 1,440 1,400 1,420 42,000
1989/03/28 1,440 1,440 1,380 1,380 61,000
1989/03/28 1 -> 1.08 分割
1989/03/27 1,500 1,520 1,490 1,500 203,000
1989/03/24 1,500 1,510 1,480 1,510 61,000
1989/03/23 1,530 1,540 1,520 1,520 69,000
1989/03/22 1,510 1,600 1,500 1,540 722,000
1989/03/20 1,450 1,500 1,450 1,490 124,000
1989/03/17 1,470 1,490 1,470 1,470 148,000
1989/03/16 1,470 1,470 1,410 1,470 178,000
1989/03/15 1,410 1,470 1,410 1,470 72,000
1989/03/14 1,400 1,430 1,400 1,420 66,000
1989/03/13 1,410 1,420 1,390 1,400 52,000
1989/03/10 1,430 1,430 1,410 1,410 40,000
1989/03/09 1,420 1,440 1,400 1,410 169,000
1989/03/08 1,390 1,420 1,380 1,380 148,000
1989/03/07 1,380 1,380 1,370 1,370 39,000
1989/03/06 1,370 1,400 1,370 1,370 104,000
1989/03/03 1,450 1,460 1,390 1,390 134,000
1989/03/02 1,400 1,450 1,400 1,430 84,000
1989/03/01 1,450 1,450 1,390 1,400 88,000
1989/02/28 1,430 1,450 1,430 1,430 81,000
1989/02/27 1,450 1,450 1,430 1,430 34,000
1989/02/23 1,470 1,480 1,450 1,450 115,000
1989/02/22 1,480 1,490 1,460 1,470 60,000
1989/02/21 1,460 1,490 1,460 1,480 129,000
1989/02/20 1,510 1,520 1,480 1,480 256,000
1989/02/17 1,520 1,520 1,500 1,500 71,000
1989/02/16 1,540 1,550 1,490 1,490 357,000
1989/02/15 1,500 1,520 1,480 1,510 150,000
1989/02/14 1,480 1,480 1,460 1,480 103,000
1989/02/13 1,540 1,540 1,470 1,470 82,000
1989/02/10 1,540 1,540 1,510 1,510 131,000
1989/02/09 1,520 1,540 1,500 1,540 276,000
1989/02/08 1,560 1,560 1,520 1,540 402,000
1989/02/07 1,530 1,550 1,510 1,550 798,000
1989/02/06 1,550 1,550 1,480 1,510 230,000
1989/02/03 1,530 1,600 1,530 1,550 1,125,000
1989/02/02 1,450 1,520 1,450 1,510 2,535,000
1989/02/01 1,430 1,460 1,400 1,420 743,000
1989/01/31 1,390 1,440 1,390 1,430 281,000
1989/01/30 1,420 1,430 1,380 1,380 236,000
1989/01/28 1,400 1,410 1,390 1,410 361,000
1989/01/27 1,390 1,410 1,380 1,390 375,000
1989/01/26 1,390 1,410 1,370 1,370 262,000
1989/01/25 1,390 1,410 1,370 1,370 332,000
1989/01/24 1,410 1,460 1,410 1,430 1,328,000
1989/01/23 1,350 1,420 1,340 1,370 742,000
1989/01/20 1,340 1,340 1,320 1,330 246,000
1989/01/19 1,330 1,360 1,330 1,360 565,000
1989/01/18 1,300 1,330 1,280 1,330 104,000
1989/01/17 1,280 1,300 1,280 1,300 137,000
1989/01/13 1,290 1,300 1,280 1,280 159,000
1989/01/12 1,290 1,310 1,270 1,300 276,000
1989/01/11 1,290 1,290 1,270 1,270 78,000
1989/01/10 1,270 1,290 1,260 1,280 37,000
1989/01/09 1,290 1,300 1,280 1,290 41,000
1989/01/06 1,260 1,270 1,260 1,270 17,000
1989/01/05 1,250 1,280 1,250 1,280 31,000
1989/01/04 1,290 1,290 1,280 1,280 10,000

このページの先頭へ