日本高周波鋼業(5476)の株価時系列情報
日本高周波鋼業(5476)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 |
---|---|---|---|---|---|
1992/12/30 | 325 | 325 | 321 | 321 | 9,000 |
1992/12/29 | 306 | 321 | 303 | 321 | 73,000 |
1992/12/28 | 306 | 306 | 306 | 306 | 13,000 |
1992/12/25 | 317 | 317 | 306 | 306 | 27,000 |
1992/12/24 | 311 | 314 | 310 | 312 | 66,000 |
1992/12/22 | 318 | 320 | 314 | 320 | 23,000 |
1992/12/21 | 332 | 332 | 313 | 313 | 37,000 |
1992/12/18 | 315 | 325 | 313 | 325 | 66,000 |
1992/12/17 | 330 | 330 | 315 | 315 | 48,000 |
1992/12/16 | 330 | 330 | 326 | 326 | 5,000 |
1992/12/15 | 316 | 320 | 316 | 320 | 20,000 |
1992/12/14 | 315 | 316 | 315 | 316 | 17,000 |
1992/12/11 | 325 | 330 | 325 | 325 | 44,000 |
1992/12/10 | 325 | 330 | 325 | 330 | 22,000 |
1992/12/09 | 330 | 330 | 320 | 320 | 9,000 |
1992/12/08 | 319 | 330 | 319 | 330 | 11,000 |
1992/12/07 | 319 | 319 | 310 | 319 | 44,000 |
1992/12/04 | 315 | 315 | 315 | 315 | 7,000 |
1992/12/03 | 343 | 343 | 330 | 330 | 15,000 |
1992/12/02 | 345 | 345 | 339 | 342 | 38,000 |
1992/12/01 | 339 | 349 | 339 | 340 | 20,000 |
1992/11/30 | 339 | 346 | 339 | 346 | 12,000 |
1992/11/27 | 339 | 339 | 337 | 337 | 16,000 |
1992/11/26 | 344 | 345 | 343 | 343 | 23,000 |
1992/11/25 | 334 | 334 | 324 | 328 | 19,000 |
1992/11/24 | 321 | 324 | 320 | 324 | 12,000 |
1992/11/20 | 316 | 316 | 307 | 310 | 19,000 |
1992/11/19 | 326 | 326 | 316 | 316 | 29,000 |
1992/11/18 | 302 | 302 | 300 | 301 | 7,000 |
1992/11/17 | 306 | 306 | 302 | 302 | 9,000 |
1992/11/16 | 305 | 305 | 305 | 305 | 9,000 |
1992/11/13 | 301 | 305 | 300 | 303 | 32,000 |
1992/11/12 | 300 | 301 | 300 | 300 | 26,000 |
1992/11/11 | 310 | 315 | 310 | 313 | 40,000 |
1992/11/09 | 349 | 349 | 345 | 345 | 7,000 |
1992/11/06 | 349 | 350 | 346 | 350 | 19,000 |
1992/11/05 | 337 | 342 | 337 | 342 | 10,000 |
1992/11/04 | 340 | 340 | 339 | 339 | 9,000 |
1992/11/02 | 320 | 332 | 315 | 332 | 12,000 |
1992/10/30 | 321 | 324 | 317 | 324 | 32,000 |
1992/10/29 | 322 | 322 | 317 | 321 | 12,000 |
1992/10/28 | 323 | 323 | 322 | 322 | 9,000 |
1992/10/27 | 323 | 323 | 315 | 323 | 15,000 |
1992/10/26 | 326 | 326 | 313 | 323 | 45,000 |
1992/10/23 | 330 | 340 | 330 | 331 | 20,000 |
1992/10/22 | 330 | 331 | 330 | 330 | 32,000 |
1992/10/21 | 330 | 340 | 330 | 335 | 6,000 |
1992/10/20 | 327 | 330 | 327 | 330 | 23,000 |
1992/10/19 | 345 | 346 | 325 | 325 | 28,000 |
1992/10/16 | 361 | 361 | 346 | 346 | 25,000 |
1992/10/15 | 367 | 367 | 362 | 362 | 25,000 |
1992/10/14 | 363 | 363 | 362 | 362 | 16,000 |
1992/10/13 | 362 | 362 | 362 | 362 | 4,000 |
1992/10/12 | 355 | 356 | 355 | 356 | 9,000 |
1992/10/09 | 360 | 360 | 350 | 350 | 18,000 |
1992/10/08 | 355 | 355 | 355 | 355 | 27,000 |
1992/10/07 | 360 | 365 | 355 | 355 | 28,000 |
1992/10/06 | 360 | 365 | 360 | 365 | 12,000 |
1992/10/05 | 360 | 360 | 360 | 360 | 10,000 |
1992/10/02 | 355 | 365 | 355 | 365 | 10,000 |
1992/10/01 | 358 | 358 | 350 | 350 | 24,000 |
1992/09/30 | 365 | 365 | 359 | 359 | 11,000 |
1992/09/29 | 370 | 370 | 365 | 365 | 4,000 |
1992/09/28 | 370 | 370 | 365 | 365 | 8,000 |
1992/09/25 | 370 | 375 | 369 | 370 | 30,000 |
1992/09/24 | 370 | 370 | 365 | 366 | 40,000 |
1992/09/22 | 369 | 370 | 369 | 370 | 12,000 |
1992/09/21 | 370 | 370 | 366 | 370 | 10,000 |
1992/09/18 | 369 | 370 | 365 | 365 | 13,000 |
1992/09/17 | 376 | 376 | 375 | 376 | 16,000 |
1992/09/16 | 382 | 382 | 376 | 381 | 17,000 |
1992/09/14 | 400 | 400 | 381 | 381 | 27,000 |
1992/09/11 | 398 | 400 | 390 | 390 | 109,000 |
1992/09/10 | 390 | 425 | 385 | 413 | 160,000 |
1992/09/09 | 374 | 390 | 374 | 390 | 56,000 |
1992/09/08 | 364 | 364 | 360 | 360 | 20,000 |
1992/09/07 | 371 | 379 | 371 | 374 | 25,000 |
1992/09/04 | 386 | 390 | 386 | 386 | 65,000 |
1992/09/03 | 351 | 356 | 350 | 351 | 48,000 |
1992/09/02 | 368 | 368 | 351 | 351 | 23,000 |
1992/09/01 | 384 | 384 | 366 | 368 | 13,000 |
1992/08/31 | 376 | 384 | 356 | 384 | 46,000 |
1992/08/28 | 360 | 375 | 355 | 370 | 79,000 |
1992/08/27 | 325 | 350 | 325 | 350 | 26,000 |
1992/08/26 | 343 | 348 | 325 | 325 | 36,000 |
1992/08/25 | 348 | 348 | 337 | 343 | 69,000 |
1992/08/21 | 292 | 310 | 285 | 310 | 132,000 |
1992/08/20 | 295 | 310 | 291 | 291 | 59,000 |
1992/08/19 | 290 | 300 | 285 | 300 | 22,000 |
1992/08/18 | 312 | 312 | 290 | 290 | 17,000 |
1992/08/14 | 306 | 327 | 306 | 327 | 47,000 |
1992/08/13 | 300 | 300 | 285 | 296 | 13,000 |
1992/08/12 | 290 | 290 | 290 | 290 | 9,000 |
1992/08/11 | 330 | 330 | 300 | 300 | 21,000 |
1992/08/10 | 335 | 335 | 330 | 330 | 16,000 |
1992/08/07 | 335 | 335 | 333 | 334 | 11,000 |
1992/08/06 | 342 | 350 | 340 | 350 | 14,000 |
1992/08/05 | 334 | 342 | 334 | 342 | 18,000 |
1992/08/04 | 332 | 333 | 330 | 330 | 14,000 |
1992/08/03 | 360 | 360 | 360 | 360 | 24,000 |
1992/07/31 | 340 | 350 | 335 | 350 | 15,000 |
1992/07/30 | 349 | 349 | 331 | 347 | 22,000 |
1992/07/29 | 365 | 365 | 365 | 365 | 4,000 |
1992/07/28 | 366 | 366 | 360 | 365 | 38,000 |
1992/07/27 | 378 | 378 | 361 | 361 | 14,000 |
1992/07/24 | 378 | 378 | 373 | 373 | 5,000 |
1992/07/23 | 370 | 374 | 368 | 373 | 28,000 |
1992/07/22 | 372 | 375 | 370 | 374 | 20,000 |
1992/07/21 | 380 | 380 | 370 | 370 | 20,000 |
1992/07/20 | 385 | 397 | 380 | 397 | 49,000 |
1992/07/17 | 390 | 400 | 387 | 387 | 48,000 |
1992/07/16 | 394 | 400 | 394 | 400 | 62,000 |
1992/07/15 | 396 | 399 | 391 | 399 | 56,000 |
1992/07/14 | 386 | 396 | 386 | 386 | 16,000 |
1992/07/13 | 371 | 386 | 371 | 381 | 13,000 |
1992/07/10 | 386 | 386 | 371 | 371 | 17,000 |
1992/07/09 | 375 | 384 | 375 | 378 | 31,000 |
1992/07/08 | 363 | 384 | 363 | 384 | 35,000 |
1992/07/07 | 398 | 398 | 372 | 372 | 10,000 |
1992/07/03 | 409 | 410 | 403 | 408 | 39,000 |
1992/07/02 | 365 | 408 | 365 | 404 | 58,000 |
1992/07/01 | 343 | 370 | 343 | 370 | 37,000 |
1992/06/30 | 331 | 347 | 331 | 343 | 40,000 |
1992/06/29 | 334 | 335 | 331 | 331 | 11,000 |
1992/06/26 | 370 | 370 | 360 | 360 | 29,000 |
1992/06/25 | 376 | 378 | 376 | 377 | 45,000 |
1992/06/24 | 380 | 387 | 378 | 378 | 45,000 |
1992/06/23 | 378 | 380 | 378 | 380 | 27,000 |
1992/06/22 | 380 | 390 | 380 | 383 | 33,000 |
1992/06/19 | 378 | 381 | 376 | 379 | 67,000 |
1992/06/18 | 390 | 390 | 371 | 378 | 67,000 |
1992/06/17 | 420 | 420 | 385 | 385 | 33,000 |
1992/06/16 | 414 | 432 | 414 | 420 | 117,000 |
1992/06/15 | 425 | 425 | 409 | 409 | 32,000 |
1992/06/12 | 442 | 442 | 430 | 435 | 128,000 |
1992/06/11 | 401 | 422 | 401 | 422 | 50,000 |
1992/06/10 | 407 | 409 | 402 | 402 | 52,000 |
1992/06/09 | 402 | 411 | 402 | 407 | 13,000 |
1992/06/08 | 410 | 410 | 400 | 400 | 18,000 |
1992/06/05 | 410 | 415 | 406 | 415 | 16,000 |
1992/06/04 | 429 | 429 | 405 | 405 | 84,000 |
1992/06/03 | 427 | 441 | 427 | 439 | 134,000 |
1992/06/02 | 410 | 424 | 408 | 424 | 76,000 |
1992/06/01 | 412 | 412 | 402 | 402 | 27,000 |
1992/05/29 | 417 | 417 | 402 | 402 | 18,000 |
1992/05/28 | 403 | 403 | 401 | 403 | 13,000 |
1992/05/27 | 409 | 409 | 404 | 404 | 104,000 |
1992/05/26 | 408 | 409 | 404 | 409 | 21,000 |
1992/05/25 | 411 | 417 | 405 | 408 | 22,000 |
1992/05/22 | 415 | 415 | 401 | 401 | 14,000 |
1992/05/21 | 410 | 416 | 402 | 416 | 81,000 |
1992/05/20 | 410 | 416 | 410 | 410 | 29,000 |
1992/05/19 | 400 | 412 | 400 | 412 | 51,000 |
1992/05/18 | 391 | 394 | 390 | 390 | 31,000 |
1992/05/15 | 402 | 402 | 390 | 390 | 46,000 |
1992/05/14 | 403 | 405 | 400 | 402 | 54,000 |
1992/05/13 | 402 | 402 | 387 | 402 | 39,000 |
1992/05/12 | 408 | 412 | 400 | 402 | 65,000 |
1992/05/11 | 402 | 412 | 402 | 406 | 30,000 |
1992/05/08 | 407 | 409 | 405 | 405 | 75,000 |
1992/05/07 | 389 | 405 | 389 | 402 | 102,000 |
1992/05/06 | 383 | 398 | 383 | 389 | 93,000 |
1992/05/01 | 355 | 384 | 354 | 383 | 90,000 |
1992/04/30 | 355 | 355 | 350 | 351 | 19,000 |
1992/04/28 | 345 | 360 | 345 | 350 | 60,000 |
1992/04/27 | 350 | 350 | 345 | 345 | 46,000 |
1992/04/24 | 345 | 345 | 344 | 345 | 62,000 |
1992/04/23 | 331 | 331 | 320 | 331 | 33,000 |
1992/04/22 | 349 | 349 | 329 | 331 | 15,000 |
1992/04/21 | 355 | 355 | 344 | 355 | 65,000 |
1992/04/20 | 354 | 363 | 353 | 355 | 50,000 |
1992/04/17 | 345 | 353 | 345 | 353 | 30,000 |
1992/04/16 | 336 | 350 | 336 | 348 | 62,000 |
1992/04/15 | 321 | 328 | 320 | 327 | 32,000 |
1992/04/14 | 305 | 311 | 305 | 311 | 11,000 |
1992/04/13 | 317 | 325 | 314 | 314 | 39,000 |
1992/04/10 | 290 | 320 | 290 | 312 | 28,000 |
1992/04/09 | 284 | 307 | 279 | 295 | 65,000 |
1992/04/08 | 305 | 315 | 290 | 290 | 74,000 |
1992/04/07 | 331 | 334 | 315 | 315 | 32,000 |
1992/04/06 | 340 | 340 | 335 | 335 | 60,000 |
1992/04/03 | 331 | 340 | 331 | 340 | 25,000 |
1992/04/02 | 370 | 373 | 351 | 351 | 17,000 |
1992/04/01 | 383 | 383 | 380 | 380 | 15,000 |
1992/03/31 | 390 | 390 | 383 | 383 | 13,000 |
1992/03/30 | 391 | 391 | 390 | 390 | 9,000 |
1992/03/27 | 384 | 385 | 384 | 384 | 10,000 |
1992/03/26 | 380 | 380 | 380 | 380 | 11,000 |
1992/03/25 | 380 | 380 | 372 | 380 | 37,000 |
1992/03/24 | 380 | 380 | 380 | 380 | 49,000 |
1992/03/23 | 390 | 390 | 385 | 387 | 99,000 |
1992/03/19 | 380 | 390 | 370 | 390 | 55,000 |
1992/03/18 | 396 | 397 | 374 | 380 | 26,000 |
1992/03/17 | 405 | 410 | 400 | 400 | 32,000 |
1992/03/16 | 415 | 415 | 410 | 415 | 11,000 |
1992/03/13 | 424 | 424 | 415 | 420 | 26,000 |
1992/03/12 | 415 | 425 | 415 | 425 | 11,000 |
1992/03/11 | 427 | 427 | 420 | 420 | 42,000 |
1992/03/10 | 426 | 427 | 425 | 426 | 10,000 |
1992/03/09 | 435 | 435 | 425 | 425 | 24,000 |
1992/03/06 | 444 | 448 | 441 | 447 | 25,000 |
1992/03/05 | 458 | 458 | 440 | 440 | 26,000 |
1992/03/04 | 460 | 460 | 458 | 458 | 16,000 |
1992/03/03 | 465 | 469 | 460 | 462 | 7,000 |
1992/03/02 | 470 | 470 | 455 | 460 | 20,000 |
1992/02/28 | 471 | 475 | 470 | 475 | 5,000 |
1992/02/27 | 467 | 472 | 467 | 467 | 11,000 |
1992/02/26 | 482 | 482 | 467 | 467 | 18,000 |
1992/02/25 | 466 | 482 | 466 | 482 | 12,000 |
1992/02/24 | 461 | 461 | 455 | 456 | 7,000 |
1992/02/21 | 446 | 455 | 445 | 455 | 18,000 |
1992/02/20 | 440 | 447 | 440 | 441 | 21,000 |
1992/02/19 | 441 | 441 | 436 | 440 | 24,000 |
1992/02/18 | 455 | 460 | 442 | 442 | 26,000 |
1992/02/17 | 455 | 455 | 435 | 440 | 11,000 |
1992/02/14 | 470 | 470 | 460 | 460 | 21,000 |
1992/02/13 | 470 | 475 | 460 | 470 | 46,000 |
1992/02/12 | 488 | 489 | 480 | 480 | 33,000 |
1992/02/10 | 480 | 490 | 480 | 490 | 14,000 |
1992/02/07 | 483 | 492 | 483 | 490 | 39,000 |
1992/02/06 | 469 | 475 | 469 | 473 | 18,000 |
1992/02/05 | 470 | 474 | 462 | 464 | 39,000 |
1992/02/04 | 475 | 479 | 470 | 475 | 37,000 |
1992/02/03 | 465 | 471 | 465 | 470 | 36,000 |
1992/01/31 | 437 | 440 | 437 | 440 | 10,000 |
1992/01/30 | 431 | 435 | 424 | 433 | 42,000 |
1992/01/29 | 432 | 435 | 430 | 435 | 40,000 |
1992/01/28 | 430 | 433 | 428 | 432 | 29,000 |
1992/01/27 | 435 | 438 | 424 | 433 | 24,000 |
1992/01/24 | 431 | 444 | 431 | 440 | 18,000 |
1992/01/23 | 448 | 448 | 435 | 435 | 36,000 |
1992/01/22 | 428 | 433 | 428 | 433 | 13,000 |
1992/01/21 | 440 | 440 | 426 | 428 | 22,000 |
1992/01/20 | 461 | 461 | 445 | 445 | 22,000 |
1992/01/17 | 475 | 481 | 465 | 466 | 16,000 |
1992/01/16 | 480 | 480 | 475 | 475 | 12,000 |
1992/01/14 | 480 | 480 | 480 | 480 | 2,000 |
1992/01/13 | 480 | 485 | 480 | 480 | 11,000 |
1992/01/10 | 498 | 498 | 490 | 490 | 10,000 |
1992/01/09 | 490 | 498 | 490 | 498 | 13,000 |
1992/01/08 | 502 | 510 | 500 | 500 | 13,000 |
1992/01/07 | 520 | 525 | 510 | 510 | 26,000 |
1992/01/06 | 500 | 500 | 500 | 500 | 10,000 |