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
2002/12/30 442 442 439 439 9,000
2002/12/27 440 445 436 442 121,000
2002/12/26 413 430 413 430 85,000
2002/12/25 400 412 396 412 90,000
2002/12/24 401 404 399 400 136,000
2002/12/20 407 407 398 400 290,000
2002/12/19 410 414 401 401 72,000
2002/12/18 428 428 411 413 36,000
2002/12/17 429 433 427 428 110,000
2002/12/16 442 442 429 429 73,000
2002/12/13 453 454 443 447 165,000
2002/12/12 462 468 460 468 32,000
2002/12/11 468 468 462 465 38,000
2002/12/10 460 466 459 465 186,000
2002/12/09 454 461 454 458 36,000
2002/12/06 458 458 454 454 58,000
2002/12/05 465 465 458 463 29,000
2002/12/04 458 469 453 460 50,000
2002/12/03 461 461 456 459 37,000
2002/12/02 464 464 456 461 21,000
2002/11/29 470 476 462 462 42,000
2002/11/28 478 478 467 470 91,000
2002/11/27 478 478 473 473 58,000
2002/11/26 480 480 473 478 43,000
2002/11/25 469 480 465 480 67,000
2002/11/22 451 460 450 454 27,000
2002/11/21 455 456 450 451 14,000
2002/11/20 432 455 430 455 60,000
2002/11/19 456 456 431 431 38,000
2002/11/18 480 480 474 474 8,000
2002/11/15 465 481 464 479 48,000
2002/11/14 465 465 456 465 45,000
2002/11/13 472 474 469 470 31,000
2002/11/12 479 479 467 473 49,000
2002/11/11 483 487 481 481 18,000
2002/11/08 502 502 496 501 12,000
2002/11/07 503 503 494 502 19,000
2002/11/06 500 505 500 502 32,000
2002/11/05 480 500 477 500 37,000
2002/11/01 492 492 486 490 16,000
2002/10/31 504 504 492 492 18,000
2002/10/30 499 502 498 502 24,000
2002/10/29 500 500 495 495 16,000
2002/10/28 498 498 492 498 68,000
2002/10/25 484 494 480 494 39,000
2002/10/24 478 485 478 485 19,000
2002/10/23 478 483 473 481 23,000
2002/10/22 489 489 468 468 17,000
2002/10/21 493 493 487 489 37,000
2002/10/18 485 491 485 487 19,000
2002/10/17 492 498 481 481 40,000
2002/10/16 487 490 487 487 18,000
2002/10/15 485 490 485 485 41,000
2002/10/11 454 476 454 469 70,000
2002/10/10 458 458 450 451 23,000
2002/10/09 470 470 459 465 90,000
2002/10/08 470 470 464 470 77,000
2002/10/07 498 498 475 485 45,000
2002/10/04 500 501 498 500 74,000
2002/10/03 508 508 500 501 85,000
2002/10/02 503 503 496 499 51,000
2002/10/01 509 512 501 502 143,000
2002/09/30 509 515 502 505 42,000
2002/09/27 521 525 507 523 107,000
2002/09/26 511 520 511 519 55,000
2002/09/25 515 515 508 509 38,000
2002/09/24 514 519 509 519 70,000
2002/09/20 510 520 510 515 60,000
2002/09/19 520 523 508 508 82,000
2002/09/18 508 518 508 518 43,000
2002/09/17 516 520 512 517 79,000
2002/09/13 515 520 513 520 154,000
2002/09/12 516 516 509 515 19,000
2002/09/11 515 523 515 517 43,000
2002/09/10 510 519 508 515 27,000
2002/09/09 507 516 506 506 25,000
2002/09/06 507 509 503 503 18,000
2002/09/05 513 515 501 507 88,000
2002/09/04 506 506 499 504 73,000
2002/09/03 514 517 505 505 42,000
2002/09/02 513 517 501 517 67,000
2002/08/30 520 520 513 513 48,000
2002/08/29 516 516 512 515 60,000
2002/08/28 515 521 510 515 114,000
2002/08/27 509 512 505 512 49,000
2002/08/26 505 524 505 518 28,000
2002/08/23 518 518 507 507 19,000
2002/08/22 505 520 501 512 35,000
2002/08/21 509 509 500 507 36,000
2002/08/20 499 512 499 500 26,000
2002/08/19 510 513 497 498 35,000
2002/08/16 525 525 507 511 13,000
2002/08/15 517 517 509 515 53,000
2002/08/14 501 509 501 509 25,000
2002/08/13 495 506 495 501 46,000
2002/08/12 508 517 490 490 71,000
2002/08/09 513 525 506 525 50,000
2002/08/08 500 513 500 508 38,000
2002/08/07 497 507 496 500 28,000
2002/08/06 508 508 496 496 58,000
2002/08/05 505 509 505 509 17,000
2002/08/02 503 518 501 509 23,000
2002/08/01 511 511 501 501 16,000
2002/07/31 511 511 505 505 23,000
2002/07/30 507 510 505 509 15,000
2002/07/29 501 504 500 500 44,000
2002/07/26 519 519 500 500 76,000
2002/07/25 509 513 506 509 33,000
2002/07/24 502 504 501 503 38,000
2002/07/23 502 508 502 505 40,000
2002/07/22 502 522 502 508 47,000
2002/07/19 521 521 506 511 97,000
2002/07/18 518 518 501 501 35,000
2002/07/17 501 507 498 498 50,000
2002/07/16 505 509 500 500 59,000
2002/07/15 516 516 507 507 64,000
2002/07/12 520 520 513 513 42,000
2002/07/11 521 521 511 515 35,000
2002/07/10 524 527 511 511 74,000
2002/07/09 518 521 508 521 108,000
2002/07/08 530 540 518 518 63,000
2002/07/05 518 533 518 520 92,000
2002/07/04 520 520 517 518 48,000
2002/07/03 520 523 519 520 80,000
2002/07/02 520 524 519 522 41,000
2002/07/01 521 523 520 520 37,000
2002/06/28 527 527 521 521 94,000
2002/06/27 528 530 517 520 48,000
2002/06/26 522 528 518 528 26,000
2002/06/25 530 530 520 522 29,000
2002/06/24 528 530 519 524 64,000
2002/06/21 529 530 526 528 31,000
2002/06/20 511 534 510 530 34,000
2002/06/19 520 520 510 511 36,000
2002/06/18 526 527 516 520 31,000
2002/06/17 521 522 510 510 53,000
2002/06/14 538 538 520 520 213,000
2002/06/13 533 533 521 521 94,000
2002/06/12 535 537 533 537 13,000
2002/06/11 536 538 532 537 29,000
2002/06/10 533 534 531 532 38,000
2002/06/07 531 535 530 533 22,000
2002/06/06 541 543 532 532 90,000
2002/06/05 538 548 538 540 50,000
2002/06/04 553 554 533 536 111,000
2002/06/03 552 556 551 552 33,000
2002/05/31 559 559 551 551 79,000
2002/05/30 552 556 551 556 54,000
2002/05/29 560 560 553 553 97,000
2002/05/28 559 560 552 554 101,000
2002/05/27 556 558 552 553 143,000
2002/05/24 551 556 550 556 81,000
2002/05/23 559 560 545 545 201,000
2002/05/22 551 558 551 552 87,000
2002/05/21 552 556 551 556 26,000
2002/05/20 556 557 553 553 47,000
2002/05/17 554 554 546 546 71,000
2002/05/16 555 558 548 556 29,000
2002/05/15 560 560 545 545 50,000
2002/05/14 554 559 546 557 48,000
2002/05/13 553 553 544 544 20,000
2002/05/10 550 550 541 543 191,000
2002/05/09 546 550 542 542 27,000
2002/05/08 544 549 543 543 32,000
2002/05/07 542 546 541 541 10,000
2002/05/02 550 550 541 541 56,000
2002/05/01 553 554 548 553 36,000
2002/04/30 553 554 550 552 21,000
2002/04/26 563 563 547 555 80,000
2002/04/25 551 558 547 554 37,000
2002/04/24 553 553 545 548 30,000
2002/04/23 559 560 553 553 43,000
2002/04/22 565 565 558 561 67,000
2002/04/19 561 565 559 562 69,000
2002/04/18 568 572 567 567 54,000
2002/04/17 570 575 567 568 73,000
2002/04/16 576 576 567 570 53,000
2002/04/15 579 579 570 577 45,000
2002/04/12 578 588 576 588 38,000
2002/04/11 600 600 577 577 11,000
2002/04/10 571 601 571 594 42,000
2002/04/09 589 590 570 570 29,000
2002/04/08 598 598 580 589 8,000
2002/04/05 591 591 582 591 12,000
2002/04/04 561 592 561 591 43,000
2002/04/03 565 578 565 569 20,000
2002/04/02 594 594 569 571 16,000
2002/04/01 571 581 571 576 31,000
2002/03/29 610 610 577 577 13,000
2002/03/28 612 612 585 585 67,000
2002/03/27 573 592 573 592 29,000
2002/03/26 600 601 567 571 43,000
2002/03/25 593 600 585 600 26,000
2002/03/22 591 591 581 584 46,000
2002/03/20 587 595 585 589 63,000
2002/03/19 585 599 585 599 40,000
2002/03/18 588 593 585 585 39,000
2002/03/15 594 594 583 587 36,000
2002/03/14 584 585 581 584 55,000
2002/03/13 586 605 581 581 52,000
2002/03/12 582 588 581 585 50,000
2002/03/11 580 600 572 578 29,000
2002/03/08 562 581 562 570 169,000
2002/03/07 606 606 580 582 39,000
2002/03/06 604 608 580 585 19,000
2002/03/05 615 615 599 603 49,000
2002/03/04 620 620 590 614 47,000
2002/03/01 555 593 555 593 51,000
2002/02/28 582 582 555 555 92,000
2002/02/27 560 582 554 582 71,000
2002/02/26 560 560 550 560 28,000
2002/02/25 551 558 551 557 19,000
2002/02/22 547 560 547 560 37,000
2002/02/21 560 560 545 545 40,000
2002/02/20 555 560 554 560 9,000
2002/02/19 573 573 555 556 22,000
2002/02/18 580 580 558 575 32,000
2002/02/15 592 592 562 571 44,000
2002/02/14 580 595 577 584 40,000
2002/02/13 548 588 547 583 38,000
2002/02/12 556 556 548 549 32,000
2002/02/08 530 537 519 537 66,000
2002/02/07 546 550 532 535 25,000
2002/02/06 540 548 539 546 21,000
2002/02/05 540 557 530 557 30,000
2002/02/04 547 550 540 541 14,000
2002/02/01 549 559 549 557 21,000
2002/01/31 553 560 550 550 20,000
2002/01/30 556 564 551 551 14,000
2002/01/29 563 567 563 566 9,000
2002/01/28 566 569 565 568 68,000
2002/01/25 567 568 561 565 24,000
2002/01/24 560 570 560 570 30,000
2002/01/23 569 569 560 560 23,000
2002/01/22 569 569 560 569 27,000
2002/01/21 565 575 556 570 36,000
2002/01/18 580 580 565 570 35,000
2002/01/17 553 575 553 573 16,000
2002/01/16 578 578 566 566 12,000
2002/01/15 584 584 574 574 38,000
2002/01/11 589 591 578 578 93,000
2002/01/10 606 607 582 589 49,000
2002/01/09 605 613 601 609 11,000
2002/01/08 615 635 602 605 46,000
2002/01/07 624 632 615 615 18,000
2002/01/04 625 631 625 625 5,000

このページの先頭へ