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
2014/12/30 1,557 1,574 1,534 1,547 239,500
2014/12/29 1,550 1,578 1,523 1,548 186,700
2014/12/26 1,538 1,549 1,533 1,546 115,400
2014/12/25 1,533 1,545 1,526 1,535 87,100
2014/12/24 1,532 1,540 1,520 1,538 115,100
2014/12/22 1,502 1,526 1,492 1,526 188,900
2014/12/19 1,536 1,542 1,497 1,507 298,100
2014/12/18 1,499 1,530 1,488 1,520 312,600
2014/12/17 1,478 1,487 1,464 1,464 258,900
2014/12/16 1,480 1,498 1,472 1,481 278,700
2014/12/15 1,503 1,519 1,498 1,503 221,700
2014/12/12 1,484 1,533 1,484 1,513 375,000
2014/12/11 1,500 1,515 1,490 1,498 330,700
2014/12/10 1,548 1,555 1,525 1,528 403,600
2014/12/09 1,510 1,569 1,510 1,562 415,500
2014/12/08 1,598 1,606 1,531 1,537 537,800
2014/12/05 1,559 1,611 1,554 1,597 780,000
2014/12/04 1,550 1,586 1,534 1,573 909,600
2014/12/03 1,533 1,549 1,524 1,546 289,600
2014/12/02 1,508 1,527 1,493 1,522 235,200
2014/12/01 1,513 1,530 1,507 1,520 185,000
2014/11/28 1,503 1,519 1,486 1,513 244,400
2014/11/27 1,495 1,518 1,492 1,502 320,600
2014/11/26 1,472 1,494 1,472 1,487 195,000
2014/11/25 1,459 1,483 1,459 1,472 256,000
2014/11/21 1,432 1,457 1,421 1,447 240,800
2014/11/20 1,447 1,447 1,422 1,430 152,300
2014/11/19 1,422 1,450 1,385 1,428 380,800
2014/11/18 1,380 1,425 1,379 1,422 340,000
2014/11/17 1,356 1,384 1,349 1,371 232,700
2014/11/14 1,419 1,420 1,351 1,370 337,600
2014/11/13 1,390 1,412 1,369 1,403 225,900
2014/11/12 1,445 1,445 1,394 1,395 391,400
2014/11/11 1,370 1,430 1,358 1,415 305,000
2014/11/10 1,373 1,394 1,369 1,380 107,600
2014/11/07 1,418 1,420 1,391 1,394 137,000
2014/11/06 1,443 1,443 1,414 1,418 208,000
2014/11/05 1,428 1,441 1,400 1,421 198,700
2014/11/04 1,450 1,456 1,428 1,428 174,000
2014/10/31 1,380 1,434 1,380 1,424 360,600
2014/10/30 1,350 1,379 1,343 1,366 224,000
2014/10/29 1,358 1,385 1,355 1,360 145,800
2014/10/28 1,347 1,362 1,329 1,356 186,900
2014/10/27 1,317 1,350 1,317 1,347 136,900
2014/10/24 1,315 1,326 1,305 1,317 98,800
2014/10/23 1,305 1,319 1,282 1,308 138,200
2014/10/22 1,290 1,311 1,277 1,307 138,700
2014/10/21 1,298 1,298 1,272 1,275 226,100
2014/10/20 1,274 1,280 1,262 1,279 106,600
2014/10/17 1,231 1,260 1,206 1,218 179,200
2014/10/16 1,249 1,265 1,225 1,229 206,600
2014/10/15 1,274 1,289 1,263 1,271 219,900
2014/10/14 1,247 1,269 1,247 1,252 172,900
2014/10/10 1,280 1,296 1,271 1,283 156,800
2014/10/09 1,344 1,346 1,306 1,309 123,100
2014/10/08 1,334 1,362 1,325 1,350 126,300
2014/10/07 1,387 1,389 1,355 1,355 135,100
2014/10/06 1,360 1,372 1,352 1,357 156,900
2014/10/03 1,340 1,389 1,321 1,351 107,100
2014/10/02 1,390 1,395 1,339 1,341 196,600
2014/10/01 1,448 1,448 1,402 1,402 149,300
2014/09/30 1,439 1,440 1,400 1,419 133,100
2014/09/29 1,435 1,464 1,423 1,445 137,000
2014/09/26 1,441 1,442 1,410 1,435 286,100
2014/09/25 1,402 1,415 1,387 1,414 155,600
2014/09/24 1,388 1,401 1,383 1,399 143,700
2014/09/22 1,418 1,418 1,387 1,404 158,400
2014/09/19 1,392 1,433 1,388 1,424 347,000
2014/09/18 1,391 1,403 1,386 1,391 159,100
2014/09/17 1,404 1,414 1,379 1,388 180,300
2014/09/16 1,426 1,435 1,408 1,417 179,100
2014/09/12 1,412 1,427 1,400 1,421 306,300
2014/09/11 1,428 1,428 1,398 1,404 96,000
2014/09/10 1,412 1,423 1,402 1,422 101,400
2014/09/09 1,445 1,448 1,407 1,412 173,600
2014/09/08 1,415 1,436 1,413 1,425 169,700
2014/09/05 1,409 1,416 1,390 1,398 220,900
2014/09/04 1,423 1,452 1,408 1,409 244,600
2014/09/03 1,380 1,423 1,377 1,415 348,500
2014/09/02 1,370 1,380 1,361 1,371 184,400
2014/09/01 1,329 1,390 1,315 1,380 277,100
2014/08/29 1,320 1,328 1,309 1,312 133,700
2014/08/28 1,333 1,334 1,313 1,319 152,700
2014/08/27 1,350 1,358 1,326 1,338 136,400
2014/08/26 1,349 1,349 1,314 1,340 183,900
2014/08/25 1,326 1,346 1,305 1,337 174,600
2014/08/22 1,377 1,378 1,322 1,326 275,100
2014/08/21 1,370 1,390 1,362 1,390 159,700
2014/08/20 1,353 1,377 1,351 1,361 110,400
2014/08/19 1,395 1,395 1,357 1,367 207,100
2014/08/18 1,366 1,404 1,364 1,380 216,600
2014/08/15 1,371 1,387 1,340 1,368 343,300
2014/08/14 1,343 1,364 1,330 1,362 246,900
2014/08/13 1,301 1,325 1,293 1,323 246,000
2014/08/12 1,300 1,317 1,285 1,301 326,900
2014/08/11 1,310 1,314 1,277 1,308 345,000
2014/08/08 1,302 1,310 1,270 1,291 205,600
2014/08/07 1,291 1,305 1,278 1,302 212,400
2014/08/06 1,294 1,300 1,284 1,291 226,000
2014/08/05 1,283 1,300 1,273 1,274 127,900
2014/08/04 1,277 1,293 1,270 1,278 147,300
2014/08/01 1,270 1,293 1,270 1,277 111,000
2014/07/31 1,283 1,298 1,272 1,281 159,200
2014/07/30 1,300 1,335 1,288 1,291 339,800
2014/07/29 1,283 1,291 1,272 1,287 279,100
2014/07/28 1,295 1,303 1,283 1,284 248,500
2014/07/25 1,300 1,306 1,282 1,297 360,700
2014/07/24 1,320 1,320 1,239 1,298 1,077,700
2014/07/23 1,161 1,173 1,155 1,170 116,300
2014/07/22 1,164 1,177 1,143 1,160 255,500
2014/07/18 1,181 1,181 1,150 1,176 139,700
2014/07/17 1,183 1,196 1,178 1,195 118,600
2014/07/16 1,171 1,189 1,166 1,179 126,800
2014/07/15 1,198 1,200 1,170 1,180 87,800
2014/07/14 1,181 1,194 1,173 1,194 92,700
2014/07/11 1,161 1,187 1,151 1,181 191,100
2014/07/10 1,176 1,183 1,164 1,164 85,400
2014/07/09 1,183 1,185 1,171 1,179 84,300
2014/07/08 1,190 1,195 1,162 1,187 230,100
2014/07/07 1,213 1,216 1,191 1,193 115,000
2014/07/04 1,217 1,223 1,205 1,216 97,500
2014/07/03 1,209 1,233 1,207 1,212 191,300
2014/07/02 1,214 1,225 1,201 1,210 183,700
2014/07/01 1,202 1,229 1,197 1,207 174,700
2014/06/30 1,173 1,203 1,160 1,199 175,900
2014/06/27 1,188 1,202 1,165 1,173 181,700
2014/06/26 1,193 1,193 1,169 1,186 112,200
2014/06/25 1,212 1,213 1,184 1,186 134,600
2014/06/24 1,184 1,210 1,179 1,205 214,200
2014/06/23 1,180 1,186 1,161 1,183 138,400
2014/06/20 1,170 1,183 1,159 1,183 155,300
2014/06/19 1,180 1,195 1,169 1,173 219,400
2014/06/18 1,157 1,178 1,156 1,173 157,900
2014/06/17 1,133 1,167 1,128 1,157 223,100
2014/06/16 1,123 1,132 1,108 1,122 125,400
2014/06/13 1,136 1,150 1,121 1,126 191,100
2014/06/12 1,123 1,140 1,116 1,136 141,900
2014/06/11 1,108 1,131 1,107 1,126 208,100
2014/06/10 1,096 1,134 1,095 1,101 213,000
2014/06/09 1,099 1,105 1,083 1,087 83,500
2014/06/06 1,090 1,100 1,073 1,099 140,200
2014/06/05 1,079 1,094 1,075 1,090 95,900
2014/06/04 1,086 1,090 1,071 1,079 92,900
2014/06/03 1,080 1,094 1,076 1,089 153,500
2014/06/02 1,068 1,075 1,045 1,066 101,300
2014/05/30 1,055 1,075 1,044 1,063 147,300
2014/05/29 1,050 1,067 1,050 1,056 143,800
2014/05/28 1,050 1,080 1,040 1,060 190,400
2014/05/27 1,055 1,068 1,054 1,056 85,000
2014/05/26 1,050 1,054 1,040 1,054 66,500
2014/05/23 1,035 1,047 1,027 1,040 104,600
2014/05/22 1,014 1,028 1,000 1,026 128,800
2014/05/21 1,014 1,025 1,001 1,009 104,800
2014/05/20 1,014 1,036 1,014 1,029 94,400
2014/05/19 1,021 1,032 1,012 1,014 121,400
2014/05/16 1,050 1,056 1,025 1,032 103,400
2014/05/15 1,060 1,074 1,046 1,060 150,800
2014/05/14 991 1,074 990 1,061 366,300
2014/05/13 1,053 1,059 971 1,008 243,200
2014/05/12 1,049 1,051 1,034 1,035 88,300
2014/05/09 1,069 1,069 1,043 1,049 184,000
2014/05/08 1,052 1,057 1,039 1,052 135,100
2014/05/07 1,046 1,065 1,046 1,048 195,900
2014/05/02 1,050 1,070 1,047 1,065 198,200
2014/05/01 1,010 1,049 1,008 1,039 247,600
2014/04/30 1,010 1,012 996 998 95,600
2014/04/28 1,019 1,019 1,004 1,015 154,900
2014/04/25 993 1,020 992 1,020 196,100
2014/04/24 990 993 979 992 158,100
2014/04/23 982 992 975 989 109,900
2014/04/22 980 992 979 982 155,500
2014/04/21 981 986 975 979 123,400
2014/04/18 987 995 975 984 112,800
2014/04/17 990 1,000 985 987 161,400
2014/04/16 966 979 965 979 128,300
2014/04/15 963 971 955 959 106,600
2014/04/14 960 967 954 960 165,700
2014/04/11 957 995 951 961 172,200
2014/04/10 984 985 968 972 132,400
2014/04/09 990 999 970 972 248,700
2014/04/08 1,006 1,007 993 998 115,700
2014/04/07 1,026 1,027 1,008 1,015 93,300
2014/04/04 1,040 1,044 1,027 1,032 119,900
2014/04/03 1,046 1,052 1,038 1,041 142,900
2014/04/02 1,058 1,064 1,046 1,046 139,500
2014/04/01 1,051 1,061 1,047 1,056 137,800
2014/03/31 1,057 1,064 1,040 1,057 277,300
2014/03/28 1,032 1,054 1,032 1,045 167,100
2014/03/27 1,030 1,042 1,010 1,037 195,600
2014/03/26 1,047 1,047 1,021 1,032 148,100
2014/03/25 1,041 1,067 1,030 1,030 363,200
2014/03/24 1,001 1,050 1,001 1,041 440,100
2014/03/20 1,015 1,042 1,008 1,016 390,000
2014/03/19 1,009 1,018 994 1,007 131,000
2014/03/18 1,015 1,020 994 1,002 152,400
2014/03/17 985 1,014 981 1,005 233,700
2014/03/14 1,010 1,019 989 994 344,200
2014/03/13 1,006 1,035 1,005 1,032 231,100
2014/03/12 1,021 1,029 1,006 1,007 121,400
2014/03/11 1,021 1,039 1,021 1,033 178,200
2014/03/10 1,011 1,025 1,008 1,021 188,900
2014/03/07 1,028 1,033 991 1,011 341,100
2014/03/06 1,021 1,028 1,012 1,026 142,900
2014/03/05 1,020 1,040 1,016 1,021 153,200
2014/03/04 1,012 1,038 1,003 1,030 182,300
2014/03/03 1,019 1,030 1,002 1,017 254,400
2014/02/28 1,060 1,060 1,020 1,032 307,400
2014/02/27 1,045 1,075 1,028 1,065 303,400
2014/02/26 1,025 1,058 1,025 1,045 195,100
2014/02/25 1,056 1,098 1,049 1,055 500,500
2014/02/24 1,050 1,080 1,010 1,028 492,000
2014/02/21 1,011 1,045 1,011 1,037 357,000
2014/02/20 1,006 1,030 1,000 1,007 471,000
2014/02/19 996 1,030 987 1,013 513,800
2014/02/18 962 984 950 973 249,200
2014/02/17 932 965 932 964 421,000
2014/02/14 895 969 895 936 1,205,200
2014/02/13 879 879 832 835 246,600
2014/02/12 873 897 873 880 160,100
2014/02/10 868 872 855 866 81,400
2014/02/07 855 870 850 861 83,300
2014/02/06 836 856 835 846 111,400
2014/02/05 836 853 823 836 219,700
2014/02/04 852 861 826 827 231,800
2014/02/03 909 912 883 885 159,200
2014/01/31 914 929 911 923 120,000
2014/01/30 911 921 897 920 188,500
2014/01/29 920 935 920 935 63,600
2014/01/28 915 930 913 918 218,200
2014/01/27 916 920 906 910 179,200
2014/01/24 930 941 930 931 137,600
2014/01/23 961 965 942 943 103,600
2014/01/22 963 967 944 951 136,300
2014/01/21 995 997 973 974 106,800
2014/01/20 965 990 963 989 163,400
2014/01/17 950 970 945 965 193,900
2014/01/16 939 957 935 944 201,500
2014/01/15 927 938 923 938 218,300
2014/01/14 936 942 925 932 235,900
2014/01/10 918 930 907 929 248,300
2014/01/09 917 917 907 917 120,100
2014/01/08 908 913 900 913 161,600
2014/01/07 899 904 894 897 148,900
2014/01/06 898 907 886 899 178,900

このページの先頭へ