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
1991/12/30 2,340 2,360 2,340 2,360 12,000
1991/12/27 2,400 2,400 2,360 2,360 30,000
1991/12/26 2,310 2,380 2,310 2,360 12,000
1991/12/25 2,350 2,350 2,340 2,350 16,000
1991/12/24 2,370 2,380 2,350 2,350 35,000
1991/12/20 2,390 2,390 2,310 2,370 57,000
1991/12/19 2,400 2,400 2,370 2,370 46,000
1991/12/18 2,400 2,410 2,380 2,400 117,000
1991/12/17 2,440 2,440 2,410 2,410 9,000
1991/12/16 2,470 2,480 2,450 2,450 20,000
1991/12/13 2,500 2,500 2,410 2,460 45,000
1991/12/12 2,410 2,480 2,410 2,480 26,000
1991/12/11 2,400 2,480 2,400 2,480 39,000
1991/12/10 2,540 2,540 2,540 2,540 22,000
1991/12/09 2,510 2,510 2,500 2,500 41,000
1991/12/06 2,500 2,530 2,500 2,510 35,000
1991/12/04 2,460 2,500 2,460 2,500 3,000
1991/12/03 2,410 2,450 2,410 2,450 10,000
1991/12/02 2,400 2,440 2,400 2,400 21,000
1991/11/29 2,590 2,590 2,590 2,590 1,000
1991/11/28 2,600 2,600 2,600 2,600 7,000
1991/11/27 2,540 2,570 2,530 2,570 233,000
1991/11/26 2,480 2,570 2,480 2,570 207,000
1991/11/25 2,430 2,500 2,430 2,500 101,000
1991/11/22 2,430 2,430 2,400 2,430 91,000
1991/11/21 2,430 2,430 2,420 2,430 59,000
1991/11/20 2,460 2,460 2,430 2,430 121,000
1991/11/19 2,490 2,500 2,460 2,480 111,000
1991/11/18 2,490 2,500 2,400 2,500 34,000
1991/11/15 2,580 2,580 2,530 2,530 9,000
1991/11/14 2,560 2,580 2,540 2,540 27,000
1991/11/13 2,600 2,600 2,580 2,580 32,000
1991/11/12 2,650 2,650 2,630 2,640 21,000
1991/11/11 2,680 2,680 2,600 2,650 34,000
1991/11/08 2,690 2,690 2,680 2,680 30,000
1991/11/07 2,700 2,700 2,680 2,680 5,000
1991/11/06 2,710 2,740 2,690 2,710 99,000
1991/11/05 2,680 2,710 2,670 2,700 55,000
1991/11/01 2,690 2,690 2,660 2,670 62,000
1991/10/31 2,650 2,660 2,620 2,660 38,000
1991/10/30 2,620 2,620 2,620 2,620 24,000
1991/10/29 2,610 2,620 2,590 2,620 18,000
1991/10/28 2,580 2,580 2,570 2,570 18,000
1991/10/25 2,550 2,550 2,540 2,540 25,000
1991/10/24 2,560 2,570 2,550 2,560 11,000
1991/10/23 2,550 2,550 2,520 2,520 34,000
1991/10/22 2,550 2,570 2,550 2,550 56,000
1991/10/21 2,570 2,570 2,540 2,540 67,000
1991/10/18 2,550 2,550 2,550 2,550 45,000
1991/10/17 2,550 2,560 2,550 2,560 62,000
1991/10/16 2,570 2,610 2,560 2,560 10,000
1991/10/15 2,650 2,650 2,610 2,610 18,000
1991/10/14 2,600 2,630 2,600 2,630 18,000
1991/10/11 2,620 2,630 2,620 2,630 4,000
1991/10/09 2,660 2,660 2,620 2,630 69,000
1991/10/08 2,560 2,670 2,540 2,670 41,000
1991/10/07 2,550 2,560 2,550 2,560 13,000
1991/10/04 2,590 2,590 2,550 2,550 18,000
1991/10/03 2,550 2,620 2,550 2,550 38,000
1991/10/02 2,600 2,600 2,550 2,550 18,000
1991/10/01 2,570 2,580 2,530 2,540 29,000
1991/09/30 2,520 2,560 2,520 2,530 11,000
1991/09/27 2,630 2,670 2,580 2,580 41,000
1991/09/26 2,610 2,610 2,600 2,600 18,000
1991/09/25 2,570 2,600 2,570 2,600 44,000
1991/09/24 2,530 2,570 2,530 2,570 30,000
1991/09/20 2,520 2,540 2,520 2,540 40,000
1991/09/19 2,470 2,550 2,470 2,480 62,000
1991/09/18 2,380 2,480 2,370 2,450 154,000
1991/09/17 2,390 2,390 2,350 2,390 51,000
1991/09/13 2,370 2,370 2,320 2,360 94,000
1991/09/12 2,340 2,360 2,320 2,360 38,000
1991/09/11 2,330 2,370 2,330 2,350 44,000
1991/09/10 2,320 2,340 2,310 2,330 57,000
1991/09/09 2,450 2,450 2,430 2,440 25,000
1991/09/06 2,350 2,470 2,350 2,450 38,000
1991/09/04 2,350 2,350 2,350 2,350 6,000
1991/09/03 2,390 2,400 2,390 2,400 7,000
1991/09/02 2,380 2,400 2,350 2,400 113,000
1991/08/30 2,400 2,400 2,350 2,350 90,000
1991/08/29 2,390 2,400 2,390 2,400 6,000
1991/08/28 2,450 2,450 2,400 2,400 20,000
1991/08/27 2,360 2,450 2,360 2,450 53,000
1991/08/26 2,450 2,450 2,360 2,360 26,000
1991/08/23 2,460 2,480 2,420 2,460 16,000
1991/08/22 2,500 2,500 2,480 2,490 42,000
1991/08/21 2,350 2,450 2,350 2,410 65,000
1991/08/20 2,330 2,400 2,310 2,360 110,000
1991/08/19 2,410 2,410 2,360 2,360 182,000
1991/08/16 2,550 2,590 2,490 2,490 143,000
1991/08/15 2,690 2,690 2,590 2,590 68,000
1991/08/14 2,690 2,700 2,650 2,650 29,000
1991/08/13 2,690 2,700 2,680 2,700 35,000
1991/08/12 2,790 2,790 2,730 2,730 32,000
1991/08/09 2,740 2,790 2,730 2,790 42,000
1991/08/08 2,800 2,810 2,760 2,780 67,000
1991/08/07 2,850 2,850 2,810 2,810 37,000
1991/08/06 2,830 2,850 2,830 2,850 26,000
1991/08/05 2,840 2,890 2,840 2,880 352,000
1991/08/02 2,800 2,840 2,800 2,840 18,000
1991/08/01 2,890 2,890 2,830 2,830 18,000
1991/07/31 2,900 2,900 2,890 2,890 32,000
1991/07/30 2,890 2,910 2,860 2,900 113,000
1991/07/29 2,780 2,850 2,780 2,850 43,000
1991/07/26 2,800 2,840 2,800 2,820 35,000
1991/07/25 2,830 2,830 2,820 2,820 35,000
1991/07/24 2,780 2,840 2,780 2,840 33,000
1991/07/23 2,830 2,830 2,810 2,810 10,000
1991/07/22 2,860 2,860 2,850 2,850 35,000
1991/07/19 2,850 2,880 2,850 2,880 20,000
1991/07/18 2,890 2,890 2,880 2,880 9,000
1991/07/17 2,930 2,940 2,900 2,930 88,000
1991/07/16 2,950 2,960 2,940 2,940 87,000
1991/07/15 2,940 2,940 2,910 2,940 102,000
1991/07/12 2,850 2,940 2,850 2,940 177,000
1991/07/11 2,860 2,890 2,850 2,870 81,000
1991/07/10 2,820 2,860 2,800 2,860 55,000
1991/07/09 2,720 2,800 2,720 2,780 44,000
1991/07/08 2,830 2,830 2,750 2,760 40,000
1991/07/05 2,890 2,890 2,880 2,890 22,000
1991/07/04 2,900 2,900 2,850 2,890 29,000
1991/07/03 2,940 2,950 2,940 2,940 85,000
1991/07/02 2,980 2,990 2,970 2,990 49,000
1991/07/01 3,030 3,030 2,980 2,980 101,000
1991/06/28 3,030 3,030 2,960 2,980 57,000
1991/06/27 3,000 3,030 2,990 3,030 61,000
1991/06/26 3,050 3,050 3,000 3,000 45,000
1991/06/25 3,030 3,050 2,980 3,050 87,000
1991/06/24 3,090 3,100 3,050 3,080 189,000
1991/06/21 3,010 3,040 2,960 3,040 50,000
1991/06/20 3,000 3,010 2,950 3,010 80,000
1991/06/19 3,100 3,100 2,990 3,010 136,000
1991/06/18 3,140 3,150 3,130 3,130 41,000
1991/06/17 3,150 3,180 3,140 3,150 153,000
1991/06/14 3,160 3,160 3,100 3,160 411,000
1991/06/13 3,130 3,170 3,120 3,170 714,000
1991/06/12 3,060 3,130 3,010 3,110 581,000
1991/06/11 2,970 3,010 2,940 2,980 96,000
1991/06/10 3,080 3,080 3,020 3,020 142,000
1991/06/07 2,990 3,050 2,990 3,030 288,000
1991/06/06 2,950 2,990 2,950 2,950 97,000
1991/06/05 2,920 3,010 2,920 2,990 200,000
1991/06/04 2,900 2,950 2,900 2,950 56,000
1991/06/03 2,960 2,980 2,940 2,940 11,000
1991/05/31 2,960 3,000 2,900 2,920 107,000
1991/05/30 2,950 2,970 2,930 2,950 146,000
1991/05/29 2,910 2,980 2,900 2,980 84,000
1991/05/28 2,910 2,930 2,900 2,910 39,000
1991/05/27 2,970 2,970 2,910 2,950 61,000
1991/05/24 2,960 2,990 2,950 2,970 73,000
1991/05/23 2,940 2,990 2,940 2,960 82,000
1991/05/22 3,010 3,010 2,940 2,950 97,000
1991/05/21 2,990 3,040 2,950 3,000 202,000
1991/05/20 3,060 3,060 3,030 3,030 92,000
1991/05/17 3,030 3,090 3,000 3,080 331,000
1991/05/16 3,000 3,000 2,950 3,000 182,000
1991/05/15 3,000 3,020 2,970 3,020 126,000
1991/05/14 3,070 3,100 3,010 3,040 161,000
1991/05/13 3,080 3,130 3,060 3,120 149,000
1991/05/10 3,100 3,220 3,090 3,100 995,000
1991/05/09 2,940 3,060 2,940 3,060 260,000
1991/05/08 2,960 2,960 2,930 2,940 112,000
1991/05/07 3,020 3,020 2,980 2,980 57,000
1991/05/02 3,050 3,070 2,980 2,980 187,000
1991/05/01 2,910 3,040 2,900 3,000 423,000
1991/04/30 2,910 2,930 2,880 2,910 96,000
1991/04/26 2,940 2,950 2,900 2,910 116,000
1991/04/25 2,900 3,000 2,900 2,930 733,000
1991/04/24 2,900 2,930 2,890 2,930 215,000
1991/04/23 2,910 2,930 2,900 2,930 299,000
1991/04/22 2,880 2,950 2,880 2,920 274,000
1991/04/19 2,830 2,900 2,830 2,900 104,000
1991/04/18 2,870 2,870 2,830 2,830 74,000
1991/04/17 2,830 2,870 2,820 2,870 89,000
1991/04/16 2,860 2,860 2,830 2,830 159,000
1991/04/15 2,810 2,900 2,810 2,820 67,000
1991/04/12 2,830 2,860 2,820 2,850 131,000
1991/04/11 2,850 2,850 2,840 2,840 80,000
1991/04/10 2,800 2,850 2,800 2,850 135,000
1991/04/09 2,840 2,890 2,830 2,830 81,000
1991/04/08 2,930 2,930 2,900 2,900 142,000
1991/04/05 2,860 2,980 2,860 2,930 535,000
1991/04/04 2,840 2,850 2,830 2,850 67,000
1991/04/03 2,850 2,870 2,820 2,850 352,000
1991/04/02 2,790 2,830 2,780 2,820 334,000
1991/04/01 2,720 2,770 2,710 2,760 138,000
1991/03/29 2,720 2,730 2,700 2,720 160,000
1991/03/28 2,690 2,720 2,650 2,700 144,000
1991/03/27 2,690 2,700 2,660 2,660 48,000
1991/03/26 2,690 2,710 2,660 2,660 144,000
1991/03/26 1 -> 1.10 分割
1991/03/25 2,850 2,940 2,850 2,920 191,000
1991/03/22 2,900 2,920 2,850 2,850 597,000
1991/03/20 2,930 2,930 2,900 2,900 115,000
1991/03/19 2,900 2,990 2,900 2,950 188,000
1991/03/18 2,950 2,950 2,930 2,930 51,000
1991/03/15 2,870 3,000 2,870 2,950 142,000
1991/03/14 2,860 2,900 2,850 2,870 76,000
1991/03/13 2,880 2,890 2,860 2,860 62,000
1991/03/12 2,830 2,900 2,830 2,900 99,000
1991/03/11 2,850 2,870 2,840 2,870 217,000
1991/03/08 2,850 2,850 2,840 2,850 51,000
1991/03/07 2,870 2,870 2,820 2,860 114,000
1991/03/06 2,750 2,840 2,750 2,840 146,000
1991/03/05 2,780 2,780 2,750 2,760 39,000
1991/03/04 2,780 2,780 2,770 2,780 64,000
1991/03/01 2,800 2,800 2,770 2,770 104,000
1991/02/28 2,870 2,870 2,780 2,780 74,000
1991/02/27 2,870 2,870 2,870 2,870 11,000
1991/02/26 2,830 2,890 2,830 2,890 78,000
1991/02/25 2,800 2,830 2,800 2,830 29,000
1991/02/22 2,770 2,890 2,770 2,800 142,000
1991/02/21 2,740 2,750 2,700 2,750 172,000
1991/02/20 2,870 2,870 2,770 2,770 116,000
1991/02/19 2,940 2,940 2,890 2,900 55,000
1991/02/18 2,970 2,970 2,900 2,940 66,000
1991/02/15 2,900 2,980 2,870 2,940 197,000
1991/02/14 2,790 2,940 2,790 2,930 262,000
1991/02/13 2,790 2,820 2,780 2,790 94,000
1991/02/12 2,780 2,800 2,770 2,800 109,000
1991/02/08 2,740 2,780 2,740 2,780 39,000
1991/02/07 2,780 2,820 2,780 2,800 11,000
1991/02/06 2,810 2,820 2,780 2,820 94,000
1991/02/05 2,600 2,770 2,600 2,740 107,000
1991/02/04 2,600 2,610 2,600 2,600 37,000
1991/02/01 2,580 2,600 2,580 2,600 20,000
1991/01/31 2,590 2,600 2,590 2,600 27,000
1991/01/30 2,610 2,610 2,580 2,580 73,000
1991/01/29 2,600 2,610 2,580 2,580 44,000
1991/01/28 2,610 2,610 2,590 2,590 18,000
1991/01/25 2,650 2,650 2,600 2,600 48,000
1991/01/24 2,610 2,650 2,610 2,650 112,000
1991/01/23 2,610 2,610 2,550 2,600 64,000
1991/01/22 2,610 2,650 2,590 2,610 27,000
1991/01/21 2,700 2,700 2,610 2,610 25,000
1991/01/18 2,650 2,700 2,600 2,700 165,000
1991/01/17 2,550 2,630 2,550 2,610 87,000
1991/01/16 2,550 2,570 2,550 2,570 42,000
1991/01/14 2,550 2,550 2,550 2,550 5,000
1991/01/11 2,560 2,600 2,550 2,590 48,000
1991/01/10 2,600 2,620 2,570 2,580 41,000
1991/01/09 2,690 2,690 2,650 2,670 28,000
1991/01/08 2,690 2,730 2,690 2,730 96,000
1991/01/07 2,850 2,850 2,800 2,850 39,000
1991/01/04 2,850 2,850 2,820 2,820 8,000

このページの先頭へ