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
2005/12/30 979 979 948 969 126,000
2005/12/29 968 976 961 970 80,000
2005/12/28 971 972 955 967 92,000
2005/12/27 968 968 950 962 56,000
2005/12/26 982 984 963 967 123,000
2005/12/22 967 990 956 978 278,000
2005/12/21 966 977 957 967 75,000
2005/12/20 950 970 944 946 159,000
2005/12/19 933 945 922 923 136,000
2005/12/16 970 970 920 927 498,000
2005/12/15 988 988 967 970 175,000
2005/12/14 986 1,000 976 984 191,000
2005/12/13 976 1,006 966 996 228,000
2005/12/12 960 982 954 977 243,000
2005/12/09 984 984 961 961 361,000
2005/12/08 974 989 960 974 341,000
2005/12/07 961 976 961 973 187,000
2005/12/06 936 970 936 959 266,000
2005/12/05 927 953 924 941 217,000
2005/12/02 923 923 906 917 378,000
2005/12/01 912 922 910 922 209,000
2005/11/30 914 928 912 912 150,000
2005/11/29 930 942 913 916 196,000
2005/11/28 923 935 918 930 166,000
2005/11/25 910 930 910 930 138,000
2005/11/24 924 930 905 910 158,000
2005/11/22 900 925 892 922 317,000
2005/11/21 904 922 899 899 185,000
2005/11/18 890 905 890 898 222,000
2005/11/17 888 895 880 894 207,000
2005/11/16 877 895 868 890 465,000
2005/11/15 870 879 868 878 358,000
2005/11/14 861 885 857 870 269,000
2005/11/11 850 858 849 857 216,000
2005/11/10 842 849 834 849 212,000
2005/11/09 838 842 830 837 161,000
2005/11/08 826 837 826 833 139,000
2005/11/07 816 822 815 820 119,000
2005/11/04 813 817 807 811 110,000
2005/11/02 808 809 799 801 270,000
2005/11/01 811 823 800 801 201,000
2005/10/31 812 829 809 810 245,000
2005/10/28 808 810 805 809 233,000
2005/10/27 808 813 803 807 154,000
2005/10/26 803 806 800 802 112,000
2005/10/25 793 806 791 797 112,000
2005/10/24 805 806 780 790 163,000
2005/10/21 808 808 791 798 96,000
2005/10/20 805 810 805 810 84,000
2005/10/19 806 806 795 798 119,000
2005/10/18 808 808 800 801 93,000
2005/10/17 803 809 800 807 89,000
2005/10/14 823 823 808 810 84,000
2005/10/13 823 825 810 819 99,000
2005/10/12 805 830 804 824 208,000
2005/10/11 805 808 780 799 223,000
2005/10/07 811 819 793 796 157,000
2005/10/06 817 831 810 810 144,000
2005/10/05 850 850 818 821 188,000
2005/10/04 836 850 836 850 131,000
2005/10/03 840 853 835 853 108,000
2005/09/30 858 861 842 853 182,000
2005/09/29 853 860 835 853 213,000
2005/09/28 867 867 859 863 98,000
2005/09/27 860 864 843 859 117,000
2005/09/26 870 870 851 864 203,000
2005/09/22 826 845 826 841 157,000
2005/09/21 825 828 820 822 168,000
2005/09/20 819 827 819 824 240,000
2005/09/16 823 823 812 819 142,000
2005/09/15 814 826 813 824 96,000
2005/09/14 816 822 807 811 261,000
2005/09/13 812 820 811 816 120,000
2005/09/12 812 823 808 811 87,000
2005/09/09 810 815 806 810 449,000
2005/09/08 819 825 818 820 72,000
2005/09/07 818 822 814 817 55,000
2005/09/06 813 820 813 814 119,000
2005/09/05 809 819 809 813 101,000
2005/09/02 815 830 809 815 192,000
2005/09/01 807 814 807 807 60,000
2005/08/31 805 812 801 805 83,000
2005/08/30 808 811 805 806 57,000
2005/08/29 817 817 808 810 51,000
2005/08/26 812 822 806 813 107,000
2005/08/25 804 810 802 806 118,000
2005/08/24 801 811 800 807 104,000
2005/08/23 820 820 800 801 71,000
2005/08/22 801 814 799 810 65,000
2005/08/19 806 806 794 801 102,000
2005/08/18 818 818 806 806 79,000
2005/08/17 823 826 809 817 154,000
2005/08/16 825 829 806 813 165,000
2005/08/15 831 834 821 823 123,000
2005/08/12 831 834 825 830 101,000
2005/08/11 830 834 820 829 119,000
2005/08/10 820 837 815 825 161,000
2005/08/09 788 816 788 806 139,000
2005/08/08 799 799 781 795 148,000
2005/08/05 825 825 796 802 324,000
2005/08/04 834 840 822 822 131,000
2005/08/03 833 845 832 834 114,000
2005/08/02 847 847 835 835 90,000
2005/08/01 836 850 836 848 186,000
2005/07/29 820 837 819 831 117,000
2005/07/28 824 829 819 819 89,000
2005/07/27 809 822 809 820 157,000
2005/07/26 810 812 808 811 190,000
2005/07/25 807 818 807 811 198,000
2005/07/22 809 811 806 807 189,000
2005/07/21 823 823 809 809 126,000
2005/07/20 821 847 818 828 440,000
2005/07/19 801 815 801 811 114,000
2005/07/15 803 807 799 801 131,000
2005/07/14 801 805 800 800 64,000
2005/07/13 801 801 798 798 64,000
2005/07/12 801 805 797 798 106,000
2005/07/11 798 804 792 801 160,000
2005/07/08 797 805 794 794 150,000
2005/07/07 792 805 791 797 256,000
2005/07/06 786 794 785 791 124,000
2005/07/05 781 795 781 785 188,000
2005/07/04 776 782 773 778 137,000
2005/07/01 760 775 758 771 188,000
2005/06/30 760 761 756 758 132,000
2005/06/29 765 770 758 760 231,000
2005/06/28 785 789 759 765 410,000
2005/06/27 790 791 784 784 90,000
2005/06/24 785 795 781 788 135,000
2005/06/23 783 791 779 784 128,000
2005/06/22 785 785 776 784 126,000
2005/06/21 776 794 776 786 278,000
2005/06/20 770 774 764 772 173,000
2005/06/17 772 772 766 770 94,000
2005/06/16 769 772 765 771 121,000
2005/06/15 774 774 766 772 118,000
2005/06/14 778 779 768 774 154,000
2005/06/13 781 784 768 778 80,000
2005/06/10 773 785 772 785 209,000
2005/06/09 775 775 767 772 101,000
2005/06/08 762 770 762 766 68,000
2005/06/07 761 770 755 770 131,000
2005/06/06 758 759 743 757 112,000
2005/06/03 754 761 743 758 106,000
2005/06/02 765 773 752 754 146,000
2005/06/01 766 773 755 773 125,000
2005/05/31 753 768 747 767 78,000
2005/05/30 741 763 741 763 187,000
2005/05/27 738 742 725 740 122,000
2005/05/26 736 745 721 731 182,000
2005/05/25 742 749 735 746 144,000
2005/05/24 750 757 746 752 90,000
2005/05/23 733 755 733 749 142,000
2005/05/20 734 741 733 733 67,000
2005/05/19 733 739 732 734 60,000
2005/05/18 714 732 714 725 113,000
2005/05/17 748 748 718 718 135,000
2005/05/16 732 749 717 748 139,000
2005/05/13 749 749 725 732 100,000
2005/05/12 751 754 747 748 51,000
2005/05/11 749 765 736 751 103,000
2005/05/10 775 779 743 749 163,000
2005/05/09 730 755 727 755 153,000
2005/05/06 750 750 730 737 83,000
2005/05/02 742 742 715 733 66,000
2005/04/28 743 751 743 744 63,000
2005/04/27 737 745 735 740 53,000
2005/04/26 727 750 725 742 117,000
2005/04/25 727 732 722 722 134,000
2005/04/22 732 740 727 730 87,000
2005/04/21 730 730 723 725 81,000
2005/04/20 736 740 729 730 119,000
2005/04/19 729 740 729 733 132,000
2005/04/18 761 761 720 723 200,000
2005/04/15 766 767 756 760 111,000
2005/04/14 768 769 755 766 74,000
2005/04/13 766 780 761 770 119,000
2005/04/12 763 763 755 761 50,000
2005/04/11 765 765 758 761 57,000
2005/04/08 755 765 754 765 129,000
2005/04/07 753 755 743 753 89,000
2005/04/06 760 760 755 757 118,000
2005/04/05 755 765 755 761 59,000
2005/04/04 757 759 754 759 66,000
2005/04/01 764 765 757 764 69,000
2005/03/31 748 770 747 770 125,000
2005/03/30 755 760 744 748 201,000
2005/03/29 765 765 747 752 85,000
2005/03/28 769 772 763 765 139,000
2005/03/25 773 773 765 770 108,000
2005/03/24 768 773 767 770 112,000
2005/03/23 775 775 765 765 128,000
2005/03/22 770 777 767 773 164,000
2005/03/18 762 768 761 762 148,000
2005/03/17 768 768 761 764 83,000
2005/03/16 768 770 759 768 118,000
2005/03/15 768 769 759 762 92,000
2005/03/14 769 774 766 766 123,000
2005/03/11 756 764 753 761 208,000
2005/03/10 748 755 747 749 95,000
2005/03/09 749 754 747 751 80,000
2005/03/08 745 752 745 748 126,000
2005/03/07 741 747 741 745 109,000
2005/03/04 740 744 740 740 80,000
2005/03/03 738 740 737 738 108,000
2005/03/02 740 740 734 736 202,000
2005/03/01 746 746 736 744 164,000
2005/02/28 745 748 740 748 86,000
2005/02/25 740 748 740 743 62,000
2005/02/24 740 740 735 739 52,000
2005/02/23 731 739 727 730 106,000
2005/02/22 741 741 730 730 74,000
2005/02/21 739 747 738 744 123,000
2005/02/18 735 739 730 735 83,000
2005/02/17 738 744 735 735 30,000
2005/02/16 737 752 736 743 153,000
2005/02/15 732 738 730 737 151,000
2005/02/14 731 732 724 728 68,000
2005/02/10 723 728 716 724 121,000
2005/02/09 719 720 714 716 118,000
2005/02/08 721 722 716 716 79,000
2005/02/07 707 723 706 721 196,000
2005/02/04 710 710 703 707 74,000
2005/02/03 704 707 700 706 138,000
2005/02/02 695 702 692 699 179,000
2005/02/01 707 708 687 690 283,000
2005/01/31 713 714 711 712 115,000
2005/01/28 719 719 710 712 81,000
2005/01/27 718 718 715 718 40,000
2005/01/26 720 720 713 716 65,000
2005/01/25 709 721 708 721 115,000
2005/01/24 703 709 703 709 39,000
2005/01/21 701 706 701 705 25,000
2005/01/20 701 707 701 707 61,000
2005/01/19 710 710 705 707 37,000
2005/01/18 708 710 706 709 44,000
2005/01/17 711 715 705 713 66,000
2005/01/14 705 712 700 707 92,000
2005/01/13 715 715 704 709 77,000
2005/01/12 721 721 713 718 43,000
2005/01/11 714 728 714 726 110,000
2005/01/07 713 713 704 711 44,000
2005/01/06 703 710 698 709 49,000
2005/01/05 715 715 705 705 27,000
2005/01/04 717 717 709 715 29,000

このページの先頭へ