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
1998/12/30 949 960 949 950 20,000
1998/12/29 979 979 958 958 4,000
1998/12/28 998 998 978 978 34,000
1998/12/25 940 943 940 941 116,000
1998/12/24 950 951 935 939 31,000
1998/12/22 980 985 961 961 25,000
1998/12/21 980 990 980 990 9,000
1998/12/18 999 1,000 980 1,000 40,000
1998/12/17 966 990 965 969 32,000
1998/12/16 962 965 962 965 3,000
1998/12/15 1,019 1,019 961 961 36,000
1998/12/14 941 980 931 975 131,000
1998/12/11 980 980 960 961 54,000
1998/12/10 979 979 955 974 94,000
1998/12/09 928 930 928 930 27,000
1998/12/08 909 918 907 918 14,000
1998/12/07 920 920 906 910 18,000
1998/12/04 931 931 903 903 11,000
1998/12/03 965 965 959 959 11,000
1998/12/02 978 980 960 980 39,000
1998/12/01 979 979 966 978 39,000
1998/11/30 970 980 970 979 11,000
1998/11/27 971 978 965 976 55,000
1998/11/26 940 966 940 945 26,000
1998/11/25 930 940 920 940 18,000
1998/11/24 925 956 890 940 122,000
1998/11/20 855 875 855 875 80,000
1998/11/19 850 854 850 852 88,000
1998/11/18 816 852 816 852 209,000
1998/11/17 830 831 822 824 113,000
1998/11/16 836 842 835 835 78,000
1998/11/13 870 870 835 836 124,000
1998/11/12 861 862 840 840 40,000
1998/11/11 878 878 869 869 42,000
1998/11/10 880 880 872 878 54,000
1998/11/09 880 889 880 880 18,000
1998/11/06 890 890 880 889 91,000
1998/11/05 895 900 890 890 61,000
1998/11/04 863 885 863 885 37,000
1998/11/02 865 875 841 841 7,000
1998/10/30 846 846 840 845 14,000
1998/10/29 840 845 821 836 153,000
1998/10/28 845 850 830 846 93,000
1998/10/27 860 860 840 840 57,000
1998/10/26 895 895 850 860 83,000
1998/10/23 910 919 890 895 48,000
1998/10/22 930 940 900 910 29,000
1998/10/21 925 955 925 939 162,000
1998/10/20 912 925 900 925 22,000
1998/10/19 939 939 930 933 18,000
1998/10/16 940 950 940 940 329,000
1998/10/15 960 960 940 940 53,000
1998/10/14 930 932 930 930 30,000
1998/10/13 927 936 927 929 39,000
1998/10/12 910 925 910 924 70,000
1998/10/09 925 926 920 926 105,000
1998/10/08 950 950 930 940 83,000
1998/10/07 955 955 950 954 24,000
1998/10/06 966 971 960 965 30,000
1998/10/05 975 975 969 975 16,000
1998/10/02 977 980 970 975 63,000
1998/10/01 999 1,000 977 977 32,000
1998/09/30 983 1,049 983 1,015 31,000
1998/09/29 992 992 982 991 23,000
1998/09/28 1,026 1,026 985 992 42,000
1998/09/25 976 986 975 986 43,000
1998/09/24 980 1,000 980 990 70,000
1998/09/22 1,000 1,000 980 990 19,000
1998/09/21 1,000 1,000 980 1,000 12,000
1998/09/18 1,030 1,030 975 980 102,000
1998/09/17 1,003 1,003 1,000 1,000 24,000
1998/09/16 1,004 1,004 1,000 1,003 30,000
1998/09/14 1,019 1,019 1,000 1,000 45,000
1998/09/11 948 968 948 961 94,000
1998/09/10 1,080 1,080 1,048 1,048 15,000
1998/09/09 1,090 1,090 1,070 1,070 14,000
1998/09/08 1,090 1,100 1,089 1,090 39,000
1998/09/07 1,074 1,102 1,070 1,090 92,000
1998/09/04 1,089 1,089 1,080 1,080 12,000
1998/09/03 1,100 1,102 1,090 1,090 33,000
1998/09/02 1,112 1,125 1,110 1,115 157,000
1998/09/01 1,155 1,160 1,150 1,157 90,000
1998/08/31 1,180 1,190 1,170 1,170 51,000
1998/08/28 1,191 1,210 1,180 1,180 64,000
1998/08/27 1,150 1,152 1,150 1,151 20,000
1998/08/26 1,216 1,216 1,149 1,149 73,000
1998/08/25 1,220 1,220 1,217 1,220 10,000
1998/08/24 1,219 1,220 1,219 1,220 41,000
1998/08/21 1,217 1,217 1,217 1,217 22,000
1998/08/20 1,229 1,229 1,211 1,211 74,000
1998/08/19 1,225 1,240 1,224 1,230 18,000
1998/08/18 1,224 1,224 1,220 1,224 36,000
1998/08/17 1,211 1,213 1,210 1,213 24,000
1998/08/14 1,248 1,248 1,213 1,218 19,000
1998/08/13 1,224 1,224 1,215 1,215 45,000
1998/08/11 1,239 1,239 1,215 1,224 40,000
1998/08/10 1,250 1,250 1,238 1,238 17,000
1998/08/07 1,250 1,251 1,246 1,250 27,000
1998/08/06 1,241 1,251 1,241 1,251 6,000
1998/08/05 1,245 1,245 1,240 1,240 12,000
1998/08/04 1,220 1,230 1,220 1,230 7,000
1998/08/03 1,240 1,240 1,220 1,220 52,000
1998/07/31 1,221 1,240 1,221 1,240 14,000
1998/07/30 1,260 1,260 1,200 1,210 35,000
1998/07/29 1,250 1,252 1,231 1,240 27,000
1998/07/28 1,277 1,277 1,250 1,270 37,000
1998/07/27 1,235 1,237 1,201 1,202 62,000
1998/07/24 1,264 1,270 1,235 1,235 116,000
1998/07/23 1,282 1,299 1,282 1,299 27,000
1998/07/22 1,319 1,319 1,299 1,300 38,000
1998/07/21 1,280 1,320 1,260 1,300 55,000
1998/07/17 1,263 1,263 1,259 1,260 203,000
1998/07/16 1,270 1,286 1,270 1,275 123,000
1998/07/15 1,310 1,310 1,249 1,250 93,000
1998/07/14 1,250 1,260 1,236 1,250 33,000
1998/07/13 1,251 1,251 1,231 1,250 19,000
1998/07/10 1,273 1,300 1,260 1,260 114,000
1998/07/09 1,281 1,281 1,281 1,281 1,000
1998/07/08 1,305 1,305 1,300 1,300 20,000
1998/07/07 1,310 1,310 1,300 1,305 27,000
1998/07/06 1,301 1,330 1,300 1,330 27,000
1998/07/03 1,316 1,330 1,280 1,328 18,000
1998/07/02 1,330 1,339 1,316 1,316 41,000
1998/07/01 1,271 1,291 1,259 1,291 80,000
1998/06/30 1,215 1,240 1,214 1,223 120,000
1998/06/29 1,222 1,225 1,210 1,210 18,000
1998/06/26 1,285 1,285 1,210 1,221 47,000
1998/06/25 1,257 1,257 1,245 1,245 16,000
1998/06/24 1,260 1,260 1,257 1,257 9,000
1998/06/23 1,259 1,259 1,259 1,259 15,000
1998/06/22 1,305 1,305 1,279 1,279 46,000
1998/06/19 1,300 1,300 1,285 1,285 8,000
1998/06/18 1,295 1,300 1,270 1,290 34,000
1998/06/17 1,241 1,281 1,241 1,251 17,000
1998/06/16 1,260 1,260 1,201 1,220 61,000
1998/06/15 1,341 1,341 1,310 1,320 29,000
1998/06/12 1,380 1,380 1,340 1,341 56,000
1998/06/11 1,401 1,401 1,360 1,360 25,000
1998/06/10 1,420 1,421 1,410 1,410 63,000
1998/06/09 1,340 1,360 1,340 1,360 7,000
1998/06/08 1,366 1,366 1,340 1,340 12,000
1998/06/05 1,343 1,345 1,341 1,345 27,000
1998/06/04 1,363 1,363 1,363 1,363 12,000
1998/06/03 1,402 1,402 1,383 1,383 4,000
1998/06/02 1,402 1,402 1,382 1,382 7,000
1998/06/01 1,427 1,429 1,362 1,362 45,000
1998/05/29 1,410 1,430 1,410 1,429 72,000
1998/05/28 1,405 1,410 1,400 1,407 33,000
1998/05/27 1,380 1,390 1,372 1,390 31,000
1998/05/26 1,370 1,375 1,369 1,371 99,000
1998/05/25 1,370 1,370 1,370 1,370 58,000
1998/05/22 1,349 1,350 1,349 1,350 36,000
1998/05/21 1,351 1,360 1,350 1,350 43,000
1998/05/20 1,352 1,360 1,351 1,360 62,000
1998/05/19 1,349 1,369 1,349 1,349 50,000
1998/05/18 1,335 1,350 1,321 1,341 21,000
1998/05/15 1,390 1,390 1,315 1,320 43,000
1998/05/14 1,340 1,350 1,310 1,310 39,000
1998/05/13 1,339 1,340 1,320 1,340 133,000
1998/05/12 1,330 1,339 1,330 1,339 28,000
1998/05/11 1,350 1,350 1,339 1,339 13,000
1998/05/08 1,352 1,380 1,352 1,360 32,000
1998/05/07 1,408 1,408 1,340 1,350 47,000
1998/05/06 1,411 1,430 1,407 1,407 15,000
1998/05/01 1,384 1,391 1,340 1,391 26,000
1998/04/30 1,331 1,378 1,330 1,378 18,000
1998/04/28 1,350 1,350 1,305 1,305 32,000
1998/04/27 1,330 1,378 1,330 1,345 18,000
1998/04/24 1,361 1,361 1,329 1,330 15,000
1998/04/23 1,380 1,382 1,361 1,361 27,000
1998/04/22 1,360 1,401 1,360 1,400 42,000
1998/04/21 1,399 1,399 1,380 1,380 3,000
1998/04/20 1,390 1,400 1,370 1,400 26,000
1998/04/17 1,333 1,371 1,333 1,371 18,000
1998/04/16 1,380 1,399 1,330 1,330 30,000
1998/04/15 1,391 1,391 1,300 1,300 26,000
1998/04/14 1,400 1,400 1,370 1,371 19,000
1998/04/13 1,400 1,400 1,400 1,400 8,000
1998/04/10 1,430 1,430 1,420 1,420 32,000
1998/04/09 1,430 1,430 1,350 1,400 18,000
1998/04/08 1,350 1,450 1,350 1,440 51,000
1998/04/07 1,330 1,370 1,330 1,370 15,000
1998/04/06 1,320 1,330 1,300 1,320 31,000
1998/04/03 1,350 1,410 1,350 1,380 71,000
1998/04/02 1,400 1,420 1,360 1,360 41,000
1998/04/01 1,510 1,510 1,430 1,430 67,000
1998/03/31 1,490 1,560 1,470 1,470 90,000
1998/03/30 1,580 1,580 1,500 1,500 9,000
1998/03/27 1,580 1,580 1,580 1,580 18,000
1998/03/26 1,550 1,580 1,550 1,570 11,000
1998/03/25 1,560 1,560 1,540 1,550 64,000
1998/03/24 1,450 1,560 1,450 1,540 44,000
1998/03/23 1,520 1,550 1,500 1,500 23,000
1998/03/20 1,510 1,560 1,510 1,550 45,000
1998/03/19 1,510 1,550 1,510 1,550 48,000
1998/03/18 1,540 1,560 1,540 1,540 18,000
1998/03/17 1,540 1,540 1,540 1,540 10,000
1998/03/16 1,560 1,560 1,550 1,550 5,000
1998/03/13 1,560 1,570 1,560 1,560 62,000
1998/03/12 1,540 1,550 1,540 1,550 6,000
1998/03/11 1,530 1,550 1,530 1,530 6,000
1998/03/10 1,520 1,560 1,510 1,530 41,000
1998/03/09 1,530 1,530 1,530 1,530 13,000
1998/03/06 1,520 1,550 1,520 1,550 5,000
1998/03/05 1,570 1,570 1,520 1,550 86,000
1998/03/04 1,550 1,550 1,540 1,550 7,000
1998/03/03 1,560 1,560 1,550 1,550 22,000
1998/03/02 1,550 1,560 1,550 1,560 63,000
1998/02/27 1,530 1,530 1,530 1,530 21,000
1998/02/26 1,460 1,480 1,460 1,480 25,000
1998/02/25 1,440 1,440 1,430 1,440 20,000
1998/02/24 1,500 1,500 1,480 1,480 6,000
1998/02/23 1,540 1,550 1,490 1,490 30,000
1998/02/20 1,530 1,550 1,530 1,550 27,000
1998/02/19 1,500 1,530 1,470 1,530 20,000
1998/02/18 1,510 1,510 1,490 1,500 6,000
1998/02/17 1,470 1,490 1,460 1,490 9,000
1998/02/16 1,500 1,500 1,450 1,460 55,000
1998/02/13 1,530 1,530 1,470 1,530 29,000
1998/02/12 1,520 1,520 1,490 1,500 26,000
1998/02/10 1,510 1,510 1,510 1,510 1,000
1998/02/09 1,520 1,550 1,510 1,510 15,000
1998/02/06 1,550 1,550 1,540 1,540 4,000
1998/02/05 1,480 1,510 1,480 1,510 6,000
1998/02/04 1,540 1,540 1,500 1,500 3,000
1998/02/03 1,560 1,560 1,540 1,540 54,000
1998/02/02 1,530 1,560 1,530 1,540 83,000
1998/01/30 1,550 1,560 1,530 1,530 116,000
1998/01/29 1,510 1,540 1,510 1,520 14,000
1998/01/28 1,560 1,560 1,460 1,500 29,000
1998/01/27 1,560 1,560 1,490 1,490 21,000
1998/01/26 1,540 1,580 1,540 1,560 40,000
1998/01/23 1,540 1,560 1,540 1,550 110,000
1998/01/22 1,520 1,530 1,510 1,530 14,000
1998/01/21 1,550 1,560 1,520 1,520 32,000
1998/01/20 1,560 1,560 1,550 1,560 115,000
1998/01/19 1,560 1,560 1,540 1,560 25,000
1998/01/16 1,550 1,580 1,550 1,580 43,000
1998/01/14 1,520 1,530 1,510 1,530 27,000
1998/01/13 1,440 1,470 1,420 1,460 25,000
1998/01/12 1,380 1,420 1,380 1,400 16,000
1998/01/09 1,400 1,460 1,400 1,460 12,000
1998/01/08 1,380 1,460 1,380 1,460 31,000
1998/01/07 1,360 1,360 1,360 1,360 12,000
1998/01/06 1,370 1,370 1,350 1,350 23,000
1998/01/05 1,440 1,440 1,440 1,440 2,000

このページの先頭へ