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
1999/12/30 600 606 558 560 58,000
1999/12/29 630 630 616 616 27,000
1999/12/28 640 640 615 618 86,000
1999/12/27 611 611 600 610 57,000
1999/12/24 596 610 596 600 102,000
1999/12/22 561 598 555 590 59,000
1999/12/21 549 570 549 555 83,000
1999/12/20 540 550 520 539 231,000
1999/12/17 540 540 510 520 87,000
1999/12/16 560 560 540 540 132,000
1999/12/15 590 590 562 562 120,000
1999/12/14 580 580 567 570 87,000
1999/12/13 594 594 580 585 129,000
1999/12/10 595 606 590 593 335,000
1999/12/09 616 616 595 600 150,000
1999/12/08 625 626 614 615 96,000
1999/12/07 640 641 625 629 65,000
1999/12/06 660 670 645 650 146,000
1999/12/03 677 677 656 670 73,000
1999/12/02 669 669 655 667 85,000
1999/12/01 680 680 668 668 117,000
1999/11/30 700 700 681 681 60,000
1999/11/29 745 745 680 680 52,000
1999/11/26 760 780 747 760 101,000
1999/11/25 710 717 697 697 48,000
1999/11/24 739 739 715 725 37,000
1999/11/22 756 756 740 740 60,000
1999/11/19 747 756 746 756 47,000
1999/11/18 756 764 740 746 149,000
1999/11/17 772 772 739 756 121,000
1999/11/16 770 780 750 772 80,000
1999/11/15 790 790 760 779 36,000
1999/11/12 782 783 770 770 44,000
1999/11/11 807 807 791 791 25,000
1999/11/10 827 830 814 815 34,000
1999/11/09 810 820 799 809 41,000
1999/11/08 830 830 810 810 49,000
1999/11/05 848 848 830 832 63,000
1999/11/04 816 853 816 851 31,000
1999/11/02 820 840 820 820 46,000
1999/11/01 839 840 820 830 33,000
1999/10/29 827 839 825 839 38,000
1999/10/28 866 866 813 817 50,000
1999/10/27 805 808 805 806 14,000
1999/10/26 810 835 810 835 106,000
1999/10/25 840 840 801 802 108,000
1999/10/22 805 840 801 840 42,000
1999/10/21 825 825 820 820 90,000
1999/10/20 830 831 825 831 173,000
1999/10/19 820 830 811 830 79,000
1999/10/18 819 821 810 819 67,000
1999/10/15 840 840 819 819 97,000
1999/10/14 820 860 819 820 50,000
1999/10/13 835 835 819 820 69,000
1999/10/12 852 855 844 844 72,000
1999/10/08 856 856 852 852 25,000
1999/10/07 871 872 861 865 69,000
1999/10/06 880 881 870 871 49,000
1999/10/05 884 891 884 889 38,000
1999/10/04 900 900 896 898 60,000
1999/10/01 906 906 900 900 67,000
1999/09/30 896 932 896 925 173,000
1999/09/29 891 891 881 886 29,000
1999/09/28 948 948 870 898 67,000
1999/09/27 861 865 860 861 138,000
1999/09/24 885 885 861 861 78,000
1999/09/22 916 916 890 891 75,000
1999/09/21 946 946 919 920 55,000
1999/09/20 973 973 915 916 22,000
1999/09/17 913 913 890 903 122,000
1999/09/16 890 890 870 873 63,000
1999/09/14 897 900 891 899 62,000
1999/09/13 901 901 898 899 43,000
1999/09/10 940 940 891 897 108,000
1999/09/09 930 930 921 925 25,000
1999/09/08 941 947 916 930 17,000
1999/09/07 961 966 948 948 35,000
1999/09/06 965 965 950 951 30,000
1999/09/03 990 990 980 980 37,000
1999/09/02 999 999 996 996 16,000
1999/09/01 1,000 1,000 996 999 61,000
1999/08/31 990 993 987 987 14,000
1999/08/30 1,011 1,013 1,000 1,000 7,000
1999/08/27 1,065 1,065 1,009 1,009 29,000
1999/08/26 1,040 1,050 1,030 1,031 53,000
1999/08/25 1,043 1,045 1,034 1,045 45,000
1999/08/24 1,045 1,060 1,045 1,045 52,000
1999/08/23 987 1,045 987 1,045 30,000
1999/08/20 1,024 1,024 995 1,000 23,000
1999/08/19 1,000 1,000 986 999 25,000
1999/08/18 1,046 1,046 1,007 1,010 44,000
1999/08/17 988 1,008 986 986 92,000
1999/08/16 999 999 984 985 66,000
1999/08/13 998 998 984 984 40,000
1999/08/12 997 997 981 988 68,000
1999/08/11 1,008 1,008 998 1,008 22,000
1999/08/10 1,041 1,041 1,008 1,008 3,000
1999/08/09 981 1,041 981 1,041 5,000
1999/08/06 1,021 1,023 1,000 1,021 15,000
1999/08/05 1,058 1,058 1,020 1,020 12,000
1999/08/04 1,055 1,062 1,035 1,059 43,000
1999/08/03 1,100 1,100 1,020 1,085 37,000
1999/08/02 1,098 1,098 1,055 1,085 25,000
1999/07/30 1,116 1,116 1,096 1,099 30,000
1999/07/29 1,086 1,087 1,066 1,087 4,000
1999/07/28 1,120 1,120 1,082 1,116 72,000
1999/07/27 1,060 1,083 1,060 1,080 32,000
1999/07/26 1,065 1,065 1,060 1,060 26,000
1999/07/23 1,074 1,074 1,062 1,062 27,000
1999/07/22 1,160 1,160 1,065 1,074 21,000
1999/07/21 1,113 1,113 1,086 1,100 19,000
1999/07/19 1,112 1,119 1,111 1,113 37,000
1999/07/16 1,150 1,152 1,130 1,130 18,000
1999/07/15 1,207 1,207 1,140 1,154 33,000
1999/07/14 1,150 1,152 1,137 1,147 91,000
1999/07/13 1,160 1,161 1,150 1,150 32,000
1999/07/12 1,180 1,197 1,173 1,180 32,000
1999/07/09 1,169 1,179 1,169 1,173 94,000
1999/07/08 1,183 1,193 1,173 1,173 12,000
1999/07/07 1,160 1,165 1,160 1,163 20,000
1999/07/06 1,164 1,180 1,160 1,160 40,000
1999/07/05 1,163 1,163 1,157 1,163 17,000
1999/07/02 1,162 1,176 1,155 1,175 38,000
1999/07/01 1,156 1,237 1,156 1,180 21,000
1999/06/30 1,183 1,183 1,156 1,156 40,000
1999/06/29 1,191 1,198 1,181 1,181 19,000
1999/06/28 1,270 1,270 1,211 1,211 27,000
1999/06/25 1,170 1,221 1,170 1,209 60,000
1999/06/24 1,182 1,182 1,172 1,172 25,000
1999/06/23 1,195 1,219 1,180 1,182 31,000
1999/06/22 1,207 1,207 1,195 1,206 57,000
1999/06/21 1,217 1,219 1,206 1,206 32,000
1999/06/18 1,200 1,222 1,199 1,204 65,000
1999/06/17 1,205 1,208 1,200 1,200 48,000
1999/06/16 1,222 1,222 1,205 1,205 22,000
1999/06/15 1,240 1,240 1,203 1,210 46,000
1999/06/14 1,205 1,235 1,200 1,220 59,000
1999/06/11 1,230 1,250 1,215 1,215 169,000
1999/06/10 1,221 1,300 1,221 1,300 87,000
1999/06/09 1,171 1,220 1,171 1,220 90,000
1999/06/08 1,159 1,189 1,159 1,185 89,000
1999/06/07 1,144 1,166 1,144 1,166 46,000
1999/06/04 1,150 1,150 1,140 1,147 44,000
1999/06/03 1,150 1,167 1,141 1,154 69,000
1999/06/02 1,130 1,150 1,120 1,150 36,000
1999/06/01 1,106 1,117 1,106 1,115 82,000
1999/05/31 1,101 1,105 1,101 1,105 4,000
1999/05/28 1,118 1,125 1,100 1,116 158,000
1999/05/27 1,082 1,098 1,082 1,098 12,000
1999/05/26 1,095 1,095 1,080 1,081 21,000
1999/05/25 1,060 1,100 1,060 1,090 35,000
1999/05/24 1,039 1,080 1,039 1,060 29,000
1999/05/21 1,060 1,060 1,022 1,039 85,000
1999/05/20 1,070 1,070 1,060 1,070 165,000
1999/05/19 1,088 1,088 1,070 1,070 54,000
1999/05/18 1,120 1,120 1,089 1,108 66,000
1999/05/17 1,120 1,121 1,110 1,120 113,000
1999/05/14 1,110 1,120 1,110 1,120 43,000
1999/05/13 1,114 1,115 1,081 1,100 120,000
1999/05/12 1,070 1,100 1,070 1,100 73,000
1999/05/11 1,060 1,060 1,050 1,050 115,000
1999/05/10 1,115 1,115 1,060 1,060 103,000
1999/05/07 1,060 1,073 1,060 1,067 40,000
1999/05/06 1,070 1,090 1,060 1,060 41,000
1999/04/30 1,054 1,070 1,051 1,060 42,000
1999/04/28 1,050 1,055 1,040 1,055 115,000
1999/04/27 1,045 1,045 1,025 1,031 87,000
1999/04/26 1,039 1,045 1,039 1,045 30,000
1999/04/23 1,041 1,050 1,035 1,035 66,000
1999/04/22 1,041 1,042 1,041 1,042 18,000
1999/04/21 1,058 1,058 1,051 1,051 4,000
1999/04/20 1,091 1,095 1,055 1,088 98,000
1999/04/19 1,071 1,085 1,068 1,071 37,000
1999/04/16 1,091 1,098 1,071 1,071 49,000
1999/04/15 1,111 1,128 1,065 1,071 33,000
1999/04/14 1,044 1,052 1,040 1,052 17,000
1999/04/13 1,065 1,065 1,040 1,040 16,000
1999/04/12 1,076 1,076 1,065 1,074 8,000
1999/04/09 1,091 1,095 1,036 1,065 93,000
1999/04/08 1,120 1,120 1,120 1,120 5,000
1999/04/07 1,130 1,130 1,120 1,120 19,000
1999/04/06 1,110 1,150 1,110 1,150 23,000
1999/04/05 1,090 1,110 1,090 1,100 25,000
1999/04/02 1,110 1,110 1,069 1,090 31,000
1999/04/01 1,150 1,150 1,115 1,115 39,000
1999/03/31 1,090 1,130 1,085 1,130 56,000
1999/03/30 1,065 1,065 1,064 1,064 13,000
1999/03/29 1,090 1,090 1,065 1,065 13,000
1999/03/26 1,109 1,110 1,087 1,091 58,000
1999/03/25 1,051 1,095 1,040 1,040 112,000
1999/03/24 1,050 1,052 1,031 1,031 349,000
1999/03/23 1,070 1,070 1,010 1,010 115,000
1999/03/19 1,029 1,040 1,006 1,010 176,000
1999/03/18 1,018 1,020 1,009 1,010 64,000
1999/03/17 992 1,019 992 1,019 118,000
1999/03/16 970 995 965 992 185,000
1999/03/15 950 975 950 973 69,000
1999/03/12 945 953 935 953 200,000
1999/03/11 959 960 950 950 56,000
1999/03/10 931 960 931 960 93,000
1999/03/09 933 933 910 921 59,000
1999/03/08 950 978 903 903 64,000
1999/03/05 900 960 895 950 70,000
1999/03/04 895 896 894 895 56,000
1999/03/03 905 905 895 898 24,000
1999/03/02 900 901 895 895 62,000
1999/03/01 940 940 930 930 10,000
1999/02/26 950 950 930 930 37,000
1999/02/25 917 937 917 932 53,000
1999/02/24 918 918 916 917 63,000
1999/02/23 889 918 889 908 111,000
1999/02/22 901 910 880 895 53,000
1999/02/19 913 913 900 900 36,000
1999/02/18 925 925 914 914 22,000
1999/02/17 912 940 912 925 61,000
1999/02/16 910 911 908 908 34,000
1999/02/15 914 914 902 908 40,000
1999/02/12 909 912 900 904 85,000
1999/02/10 923 923 912 912 13,000
1999/02/09 970 970 934 934 32,000
1999/02/08 975 975 970 970 4,000
1999/02/05 972 975 966 975 21,000
1999/02/04 978 988 975 988 9,000
1999/02/03 989 989 987 988 12,000
1999/02/02 990 1,007 989 989 34,000
1999/02/01 989 990 983 989 16,000
1999/01/29 985 995 965 990 96,000
1999/01/28 1,000 1,000 986 986 49,000
1999/01/27 1,019 1,019 1,000 1,000 219,000
1999/01/26 1,004 1,020 1,003 1,020 115,000
1999/01/25 1,016 1,016 1,005 1,005 13,000
1999/01/22 1,020 1,020 1,020 1,020 5,000
1999/01/21 996 1,009 996 1,009 18,000
1999/01/20 1,004 1,004 985 986 9,000
1999/01/19 1,011 1,029 1,000 1,000 104,000
1999/01/18 1,010 1,020 1,010 1,010 27,000
1999/01/14 989 1,009 989 1,005 92,000
1999/01/13 976 984 976 984 26,000
1999/01/12 958 980 958 966 48,000
1999/01/11 950 960 949 958 122,000
1999/01/08 950 950 945 945 67,000
1999/01/07 940 949 940 945 29,000
1999/01/06 935 937 935 935 61,000
1999/01/05 938 938 930 935 52,000
1999/01/04 960 960 921 922 10,000

このページの先頭へ