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
2004/12/30 704 710 694 709 35,000
2004/12/29 688 699 688 694 49,000
2004/12/28 703 704 689 698 76,000
2004/12/27 712 712 686 702 62,000
2004/12/24 699 725 699 702 83,000
2004/12/22 687 697 681 695 81,000
2004/12/21 677 692 677 685 97,000
2004/12/20 685 685 670 676 156,000
2004/12/17 667 675 667 672 46,000
2004/12/16 672 672 666 668 26,000
2004/12/15 673 674 669 671 40,000
2004/12/14 666 673 664 673 58,000
2004/12/13 666 676 665 666 39,000
2004/12/10 668 669 658 665 257,000
2004/12/09 664 665 654 658 91,000
2004/12/08 654 664 651 654 54,000
2004/12/07 656 660 653 654 31,000
2004/12/06 656 661 652 652 27,000
2004/12/03 651 659 649 657 40,000
2004/12/02 652 652 642 650 99,000
2004/12/01 660 662 641 645 58,000
2004/11/30 660 670 660 661 35,000
2004/11/29 666 672 666 670 30,000
2004/11/26 671 680 665 665 73,000
2004/11/25 672 677 669 671 68,000
2004/11/24 663 672 661 670 41,000
2004/11/22 670 670 650 662 25,000
2004/11/19 679 679 675 677 21,000
2004/11/18 680 683 676 676 42,000
2004/11/17 680 683 680 680 43,000
2004/11/16 690 690 672 675 79,000
2004/11/15 671 691 670 690 116,000
2004/11/12 660 670 660 670 69,000
2004/11/11 681 681 664 665 94,000
2004/11/10 683 688 680 680 39,000
2004/11/09 684 684 681 684 51,000
2004/11/08 688 692 673 681 53,000
2004/11/05 687 688 685 686 16,000
2004/11/04 680 687 680 681 71,000
2004/11/02 666 681 666 681 53,000
2004/11/01 673 673 661 666 41,000
2004/10/29 679 685 673 673 22,000
2004/10/28 686 686 675 679 81,000
2004/10/27 675 680 673 676 47,000
2004/10/26 677 677 667 672 18,000
2004/10/25 677 681 670 676 40,000
2004/10/22 680 685 674 677 46,000
2004/10/21 684 684 670 670 54,000
2004/10/20 696 696 677 677 75,000
2004/10/19 704 704 694 696 54,000
2004/10/18 724 724 702 704 46,000
2004/10/15 718 722 712 716 84,000
2004/10/14 721 721 716 718 38,000
2004/10/13 726 733 721 721 43,000
2004/10/12 734 735 726 726 67,000
2004/10/08 733 739 731 734 97,000
2004/10/07 733 738 728 728 73,000
2004/10/06 735 735 727 733 74,000
2004/10/05 731 737 726 737 94,000
2004/10/04 735 740 726 731 123,000
2004/10/01 732 739 725 734 52,000
2004/09/30 730 750 730 734 43,000
2004/09/29 730 730 727 728 29,000
2004/09/28 734 734 720 730 75,000
2004/09/27 730 733 722 733 50,000
2004/09/24 732 738 730 738 54,000
2004/09/22 740 744 735 741 23,000
2004/09/21 741 747 740 740 36,000
2004/09/17 757 757 740 741 26,000
2004/09/16 756 756 747 750 60,000
2004/09/15 753 762 751 752 71,000
2004/09/14 749 753 746 752 71,000
2004/09/13 744 755 744 748 45,000
2004/09/10 744 750 733 739 144,000
2004/09/09 755 755 744 744 38,000
2004/09/08 758 758 755 755 60,000
2004/09/07 758 760 751 757 69,000
2004/09/06 747 759 747 757 67,000
2004/09/03 757 760 743 744 93,000
2004/09/02 739 753 738 750 131,000
2004/09/01 735 740 729 729 53,000
2004/08/31 726 735 720 729 70,000
2004/08/30 725 727 722 726 25,000
2004/08/27 723 726 722 726 79,000
2004/08/26 735 735 717 722 103,000
2004/08/25 711 718 711 715 46,000
2004/08/24 711 711 710 710 31,000
2004/08/23 708 712 708 708 30,000
2004/08/20 712 715 705 711 26,000
2004/08/19 705 714 703 712 49,000
2004/08/18 711 711 700 703 29,000
2004/08/17 711 711 701 705 28,000
2004/08/16 702 703 697 701 43,000
2004/08/13 714 714 702 702 100,000
2004/08/12 712 719 708 709 73,000
2004/08/11 713 715 709 712 61,000
2004/08/10 707 707 700 703 44,000
2004/08/09 708 714 703 712 33,000
2004/08/06 710 710 700 707 62,000
2004/08/05 713 714 699 709 61,000
2004/08/04 709 709 696 709 45,000
2004/08/03 712 718 698 705 43,000
2004/08/02 704 712 704 712 34,000
2004/07/30 713 713 703 713 54,000
2004/07/29 705 705 699 703 99,000
2004/07/28 710 710 700 703 80,000
2004/07/27 696 696 687 690 56,000
2004/07/26 695 700 694 695 56,000
2004/07/23 706 706 695 696 32,000
2004/07/22 691 700 690 696 33,000
2004/07/21 702 703 697 700 51,000
2004/07/20 710 716 693 693 139,000
2004/07/16 686 702 686 692 53,000
2004/07/15 699 705 684 684 112,000
2004/07/14 722 724 698 698 138,000
2004/07/13 717 727 706 712 48,000
2004/07/12 736 736 714 719 35,000
2004/07/09 708 718 704 716 151,000
2004/07/08 714 718 706 706 62,000
2004/07/07 717 717 703 714 70,000
2004/07/06 736 736 716 716 48,000
2004/07/05 720 728 710 726 99,000
2004/07/02 734 740 724 729 85,000
2004/07/01 731 760 725 743 254,000
2004/06/30 713 730 706 721 172,000
2004/06/29 698 705 695 703 163,000
2004/06/28 688 689 680 688 151,000
2004/06/25 684 685 665 678 137,000
2004/06/24 685 687 683 683 90,000
2004/06/23 700 700 684 684 76,000
2004/06/22 686 689 684 684 57,000
2004/06/21 679 694 679 686 120,000
2004/06/18 691 695 675 689 159,000
2004/06/17 700 701 691 698 177,000
2004/06/16 702 713 700 708 100,000
2004/06/15 713 713 698 699 118,000
2004/06/14 720 723 713 715 123,000
2004/06/11 712 721 712 718 188,000
2004/06/10 702 720 702 718 50,000
2004/06/09 700 720 700 717 85,000
2004/06/08 730 730 707 710 50,000
2004/06/07 711 719 710 713 107,000
2004/06/04 706 708 702 708 65,000
2004/06/03 700 704 691 696 78,000
2004/06/02 706 706 691 700 22,000
2004/06/01 697 708 697 708 42,000
2004/05/31 691 703 691 697 34,000
2004/05/28 694 702 693 696 85,000
2004/05/27 684 687 682 684 70,000
2004/05/26 690 698 683 683 136,000
2004/05/25 692 692 681 685 43,000
2004/05/24 705 716 686 686 101,000
2004/05/21 701 701 688 700 48,000
2004/05/20 673 688 661 683 129,000
2004/05/19 657 706 656 673 125,000
2004/05/18 651 671 643 656 139,000
2004/05/17 660 662 650 650 82,000
2004/05/14 667 667 655 661 102,000
2004/05/13 678 684 659 661 132,000
2004/05/12 674 683 672 683 91,000
2004/05/11 661 676 660 669 95,000
2004/05/10 739 739 651 651 242,000
2004/05/07 703 715 701 707 73,000
2004/05/06 724 724 693 693 121,000
2004/04/30 726 726 704 715 109,000
2004/04/28 723 730 723 726 111,000
2004/04/27 724 728 722 724 79,000
2004/04/26 719 727 719 721 59,000
2004/04/23 726 726 718 719 90,000
2004/04/22 715 725 710 716 177,000
2004/04/21 719 719 709 717 48,000
2004/04/20 711 727 699 715 114,000
2004/04/19 724 724 700 710 127,000
2004/04/16 733 733 720 722 72,000
2004/04/15 737 738 723 723 420,000
2004/04/14 734 741 726 729 165,000
2004/04/13 731 750 731 741 144,000
2004/04/12 726 743 720 731 158,000
2004/04/09 732 734 718 733 130,000
2004/04/08 739 739 729 736 107,000
2004/04/07 751 751 737 739 81,000
2004/04/06 750 751 731 742 92,000
2004/04/05 769 769 747 750 80,000
2004/04/02 750 766 735 766 148,000
2004/04/01 770 770 745 745 137,000
2004/03/31 761 761 747 756 55,000
2004/03/30 758 762 743 761 101,000
2004/03/29 771 771 752 757 50,000
2004/03/26 792 792 763 770 117,000
2004/03/25 771 788 771 779 38,000
2004/03/24 764 779 764 770 52,000
2004/03/23 755 770 753 764 73,000
2004/03/22 751 765 751 753 65,000
2004/03/19 756 773 756 761 123,000
2004/03/18 791 791 766 766 81,000
2004/03/17 759 791 759 791 68,000
2004/03/16 764 767 760 765 58,000
2004/03/15 768 773 760 769 89,000
2004/03/12 741 773 741 763 222,000
2004/03/11 766 772 760 769 74,000
2004/03/10 767 777 767 771 47,000
2004/03/09 782 784 779 782 33,000
2004/03/08 784 794 784 789 54,000
2004/03/05 795 799 792 797 36,000
2004/03/04 800 804 797 802 61,000
2004/03/03 793 800 793 800 48,000
2004/03/02 790 809 777 797 75,000
2004/03/01 800 820 800 809 96,000
2004/02/27 799 800 790 800 104,000
2004/02/26 773 798 773 798 100,000
2004/02/25 773 775 768 771 62,000
2004/02/24 779 788 750 767 71,000
2004/02/23 760 793 755 784 145,000
2004/02/20 770 773 755 761 69,000
2004/02/19 740 765 740 763 235,000
2004/02/18 739 744 735 744 56,000
2004/02/17 736 738 732 738 46,000
2004/02/16 742 744 733 738 50,000
2004/02/13 719 740 712 735 96,000
2004/02/12 724 731 709 710 93,000
2004/02/10 730 732 719 722 85,000
2004/02/09 744 745 725 740 127,000
2004/02/06 730 750 720 749 182,000
2004/02/05 725 740 723 740 153,000
2004/02/04 740 740 720 725 75,000
2004/02/03 729 749 720 745 300,000
2004/02/02 718 735 709 730 382,000
2004/01/30 655 733 652 725 502,000
2004/01/29 630 663 629 663 182,000
2004/01/28 625 635 618 630 271,000
2004/01/27 635 635 625 625 77,000
2004/01/26 618 639 618 639 115,000
2004/01/23 630 637 621 622 147,000
2004/01/22 635 636 623 625 103,000
2004/01/21 627 633 626 629 57,000
2004/01/20 639 639 629 636 68,000
2004/01/19 637 644 637 642 46,000
2004/01/16 631 640 626 639 62,000
2004/01/15 630 640 628 636 110,000
2004/01/14 633 633 626 631 51,000
2004/01/13 635 637 626 633 40,000
2004/01/09 625 636 625 635 28,000
2004/01/08 635 645 628 628 34,000
2004/01/07 631 641 631 635 12,000
2004/01/06 639 645 631 641 39,000
2004/01/05 630 631 628 630 17,000

このページの先頭へ