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 |
---|---|---|---|---|---|
1998/12/30 | 110 | 112 | 110 | 110 | 84,000 |
1998/12/29 | 112 | 114 | 110 | 113 | 130,000 |
1998/12/28 | 115 | 116 | 112 | 112 | 81,000 |
1998/12/25 | 116 | 116 | 112 | 115 | 108,000 |
1998/12/24 | 112 | 114 | 110 | 111 | 74,000 |
1998/12/22 | 118 | 121 | 113 | 113 | 184,000 |
1998/12/21 | 121 | 121 | 118 | 118 | 50,000 |
1998/12/18 | 124 | 124 | 120 | 121 | 47,000 |
1998/12/17 | 125 | 125 | 120 | 120 | 117,000 |
1998/12/16 | 127 | 127 | 125 | 125 | 29,000 |
1998/12/15 | 128 | 130 | 126 | 127 | 57,000 |
1998/12/14 | 130 | 131 | 130 | 131 | 46,000 |
1998/12/11 | 137 | 137 | 130 | 134 | 380,000 |
1998/12/10 | 134 | 135 | 130 | 131 | 27,000 |
1998/12/09 | 130 | 134 | 130 | 132 | 61,000 |
1998/12/08 | 135 | 137 | 130 | 135 | 50,000 |
1998/12/07 | 131 | 137 | 131 | 135 | 28,000 |
1998/12/04 | 135 | 140 | 130 | 130 | 55,000 |
1998/12/03 | 139 | 140 | 137 | 137 | 28,000 |
1998/12/02 | 145 | 146 | 139 | 145 | 44,000 |
1998/12/01 | 139 | 146 | 138 | 146 | 59,000 |
1998/11/30 | 155 | 155 | 141 | 141 | 68,000 |
1998/11/27 | 154 | 155 | 148 | 150 | 205,000 |
1998/11/26 | 138 | 150 | 135 | 149 | 266,000 |
1998/11/25 | 138 | 138 | 135 | 135 | 50,000 |
1998/11/24 | 135 | 138 | 135 | 136 | 74,000 |
1998/11/20 | 131 | 135 | 129 | 134 | 39,000 |
1998/11/19 | 131 | 134 | 128 | 128 | 65,000 |
1998/11/18 | 130 | 133 | 126 | 128 | 60,000 |
1998/11/17 | 126 | 130 | 126 | 127 | 29,000 |
1998/11/16 | 130 | 130 | 126 | 130 | 25,000 |
1998/11/13 | 125 | 130 | 125 | 130 | 45,000 |
1998/11/12 | 127 | 128 | 125 | 127 | 137,000 |
1998/11/11 | 130 | 135 | 126 | 127 | 46,000 |
1998/11/10 | 128 | 128 | 126 | 127 | 50,000 |
1998/11/09 | 129 | 131 | 128 | 129 | 23,000 |
1998/11/06 | 129 | 130 | 128 | 129 | 32,000 |
1998/11/05 | 135 | 135 | 128 | 130 | 68,000 |
1998/11/04 | 126 | 135 | 126 | 135 | 79,000 |
1998/11/02 | 132 | 132 | 128 | 131 | 51,000 |
1998/10/30 | 136 | 137 | 128 | 128 | 76,000 |
1998/10/29 | 141 | 142 | 132 | 140 | 94,000 |
1998/10/28 | 144 | 153 | 140 | 140 | 647,000 |
1998/10/27 | 129 | 140 | 126 | 140 | 148,000 |
1998/10/26 | 132 | 132 | 126 | 131 | 65,000 |
1998/10/23 | 138 | 139 | 126 | 132 | 147,000 |
1998/10/22 | 130 | 151 | 130 | 138 | 294,000 |
1998/10/21 | 115 | 128 | 115 | 128 | 166,000 |
1998/10/20 | 108 | 110 | 106 | 110 | 44,000 |
1998/10/19 | 105 | 112 | 105 | 110 | 73,000 |
1998/10/16 | 109 | 109 | 106 | 109 | 106,000 |
1998/10/15 | 110 | 115 | 106 | 110 | 38,000 |
1998/10/14 | 116 | 116 | 109 | 112 | 51,000 |
1998/10/13 | 116 | 120 | 112 | 116 | 114,000 |
1998/10/12 | 109 | 120 | 109 | 116 | 53,000 |
1998/10/09 | 103 | 113 | 103 | 113 | 57,000 |
1998/10/08 | 120 | 120 | 106 | 106 | 147,000 |
1998/10/07 | 103 | 115 | 100 | 115 | 192,000 |
1998/10/06 | 100 | 105 | 98 | 103 | 95,000 |
1998/10/05 | 101 | 103 | 92 | 98 | 100,000 |
1998/10/02 | 86 | 100 | 86 | 96 | 127,000 |
1998/10/01 | 96 | 100 | 82 | 86 | 264,000 |
1998/09/30 | 115 | 121 | 101 | 101 | 104,000 |
1998/09/29 | 121 | 121 | 115 | 115 | 60,000 |
1998/09/28 | 118 | 125 | 118 | 121 | 61,000 |
1998/09/25 | 115 | 120 | 115 | 118 | 82,000 |
1998/09/24 | 121 | 128 | 119 | 128 | 164,000 |
1998/09/22 | 125 | 125 | 116 | 119 | 164,000 |
1998/09/21 | 130 | 130 | 125 | 125 | 69,000 |
1998/09/18 | 128 | 132 | 128 | 131 | 77,000 |
1998/09/17 | 132 | 132 | 130 | 130 | 50,000 |
1998/09/16 | 132 | 135 | 132 | 132 | 46,000 |
1998/09/14 | 131 | 132 | 128 | 131 | 70,000 |
1998/09/11 | 135 | 135 | 129 | 131 | 147,000 |
1998/09/10 | 140 | 144 | 135 | 135 | 48,000 |
1998/09/09 | 150 | 150 | 139 | 145 | 118,000 |
1998/09/08 | 144 | 150 | 139 | 150 | 183,000 |
1998/09/07 | 135 | 144 | 135 | 144 | 118,000 |
1998/09/04 | 144 | 144 | 133 | 135 | 181,000 |
1998/09/03 | 155 | 155 | 143 | 147 | 44,000 |
1998/09/02 | 153 | 155 | 150 | 155 | 91,000 |
1998/09/01 | 135 | 148 | 135 | 148 | 84,000 |
1998/08/31 | 133 | 150 | 133 | 148 | 86,000 |
1998/08/28 | 130 | 137 | 125 | 137 | 152,000 |
1998/08/27 | 140 | 144 | 135 | 144 | 212,000 |
1998/08/26 | 160 | 160 | 150 | 150 | 148,000 |
1998/08/25 | 161 | 163 | 160 | 160 | 124,000 |
1998/08/24 | 168 | 168 | 161 | 162 | 135,000 |
1998/08/21 | 171 | 179 | 170 | 170 | 24,000 |
1998/08/20 | 175 | 177 | 171 | 176 | 69,000 |
1998/08/19 | 169 | 178 | 168 | 173 | 90,000 |
1998/08/18 | 163 | 169 | 163 | 167 | 54,000 |
1998/08/17 | 166 | 170 | 161 | 163 | 90,000 |
1998/08/14 | 169 | 180 | 165 | 170 | 72,000 |
1998/08/13 | 171 | 176 | 165 | 174 | 109,000 |
1998/08/12 | 165 | 165 | 161 | 161 | 309,000 |
1998/08/11 | 170 | 173 | 165 | 166 | 278,000 |
1998/08/10 | 180 | 183 | 173 | 173 | 216,000 |
1998/08/07 | 187 | 188 | 183 | 183 | 165,000 |
1998/08/06 | 196 | 196 | 185 | 187 | 165,000 |
1998/08/05 | 188 | 194 | 186 | 194 | 232,000 |
1998/08/04 | 200 | 200 | 191 | 193 | 136,000 |
1998/08/03 | 207 | 210 | 193 | 197 | 316,000 |
1998/07/31 | 226 | 226 | 212 | 212 | 363,000 |
1998/07/30 | 233 | 235 | 211 | 216 | 1,183,000 |
1998/07/29 | 185 | 229 | 182 | 229 | 1,641,000 |
1998/07/28 | 185 | 190 | 180 | 186 | 77,000 |
1998/07/27 | 194 | 195 | 178 | 178 | 227,000 |
1998/07/24 | 190 | 195 | 182 | 195 | 81,000 |
1998/07/23 | 195 | 198 | 190 | 190 | 104,000 |
1998/07/22 | 185 | 190 | 182 | 190 | 114,000 |
1998/07/21 | 182 | 183 | 180 | 182 | 121,000 |
1998/07/17 | 185 | 189 | 180 | 180 | 69,000 |
1998/07/16 | 185 | 188 | 180 | 183 | 177,000 |
1998/07/15 | 199 | 199 | 180 | 185 | 243,000 |
1998/07/14 | 200 | 205 | 190 | 190 | 394,000 |
1998/07/13 | 175 | 199 | 175 | 190 | 607,000 |
1998/07/10 | 200 | 207 | 186 | 190 | 616,000 |
1998/07/09 | 193 | 218 | 193 | 200 | 1,201,000 |
1998/07/08 | 230 | 230 | 192 | 192 | 2,041,000 |
1998/07/07 | 271 | 271 | 220 | 220 | 3,390,000 |
1998/07/06 | 269 | 302 | 251 | 251 | 4,300,000 |
1998/07/03 | 176 | 229 | 173 | 229 | 5,264,000 |
1998/07/02 | 185 | 188 | 175 | 179 | 1,681,000 |
1998/07/01 | 175 | 183 | 168 | 177 | 2,069,000 |
1998/06/30 | 144 | 180 | 143 | 170 | 2,382,000 |
1998/06/29 | 115 | 138 | 115 | 134 | 325,000 |
1998/06/26 | 111 | 115 | 111 | 114 | 24,000 |
1998/06/25 | 115 | 115 | 110 | 111 | 91,000 |
1998/06/24 | 110 | 115 | 110 | 115 | 37,000 |
1998/06/23 | 107 | 114 | 107 | 113 | 54,000 |
1998/06/22 | 119 | 119 | 115 | 117 | 106,000 |
1998/06/19 | 116 | 120 | 116 | 119 | 40,000 |
1998/06/18 | 115 | 119 | 115 | 116 | 66,000 |
1998/06/17 | 111 | 112 | 111 | 111 | 19,000 |
1998/06/16 | 110 | 113 | 110 | 110 | 15,000 |
1998/06/15 | 110 | 115 | 110 | 114 | 17,000 |
1998/06/12 | 117 | 117 | 110 | 110 | 379,000 |
1998/06/11 | 112 | 112 | 110 | 110 | 20,000 |
1998/06/10 | 115 | 115 | 110 | 110 | 18,000 |
1998/06/09 | 111 | 111 | 110 | 110 | 9,000 |
1998/06/08 | 113 | 113 | 113 | 113 | 1,000 |
1998/06/05 | 110 | 118 | 110 | 118 | 18,000 |
1998/06/04 | 110 | 119 | 110 | 119 | 16,000 |
1998/06/03 | 115 | 115 | 112 | 112 | 12,000 |
1998/06/02 | 119 | 119 | 116 | 118 | 7,000 |
1998/06/01 | 116 | 119 | 116 | 119 | 20,000 |
1998/05/29 | 116 | 116 | 116 | 116 | 14,000 |
1998/05/28 | 120 | 120 | 116 | 120 | 27,000 |
1998/05/27 | 116 | 120 | 115 | 120 | 29,000 |
1998/05/26 | 117 | 120 | 116 | 116 | 7,000 |
1998/05/25 | 120 | 122 | 116 | 120 | 35,000 |
1998/05/22 | 118 | 120 | 112 | 112 | 77,000 |
1998/05/21 | 112 | 118 | 111 | 118 | 85,000 |
1998/05/20 | 114 | 114 | 110 | 111 | 27,000 |
1998/05/19 | 115 | 115 | 113 | 113 | 11,000 |
1998/05/18 | 116 | 116 | 108 | 115 | 31,000 |
1998/05/15 | 115 | 119 | 111 | 111 | 51,000 |
1998/05/14 | 114 | 119 | 109 | 115 | 12,000 |
1998/05/13 | 112 | 115 | 109 | 115 | 52,000 |
1998/05/12 | 113 | 114 | 111 | 112 | 56,000 |
1998/05/11 | 107 | 116 | 106 | 111 | 183,000 |
1998/05/08 | 105 | 120 | 104 | 105 | 194,000 |
1998/05/07 | 110 | 115 | 106 | 110 | 95,000 |
1998/05/06 | 121 | 121 | 111 | 111 | 124,000 |
1998/05/01 | 126 | 128 | 122 | 122 | 13,000 |
1998/04/30 | 121 | 133 | 121 | 133 | 40,000 |
1998/04/28 | 125 | 126 | 125 | 126 | 21,000 |
1998/04/27 | 127 | 128 | 127 | 127 | 20,000 |
1998/04/24 | 135 | 135 | 126 | 127 | 26,000 |
1998/04/23 | 129 | 129 | 126 | 127 | 20,000 |
1998/04/22 | 129 | 131 | 126 | 131 | 26,000 |
1998/04/21 | 135 | 136 | 131 | 131 | 77,000 |
1998/04/20 | 134 | 135 | 128 | 135 | 18,000 |
1998/04/17 | 134 | 134 | 127 | 134 | 73,000 |
1998/04/16 | 136 | 136 | 134 | 134 | 48,000 |
1998/04/15 | 126 | 134 | 126 | 134 | 24,000 |
1998/04/14 | 133 | 134 | 133 | 134 | 3,000 |
1998/04/13 | 140 | 140 | 133 | 133 | 32,000 |
1998/04/10 | 138 | 140 | 135 | 138 | 66,000 |
1998/04/09 | 135 | 135 | 120 | 128 | 70,000 |
1998/04/08 | 136 | 143 | 135 | 136 | 132,000 |
1998/04/07 | 135 | 138 | 133 | 138 | 70,000 |
1998/04/06 | 113 | 125 | 113 | 125 | 103,000 |
1998/04/03 | 107 | 120 | 107 | 112 | 110,000 |
1998/04/02 | 115 | 115 | 100 | 102 | 223,000 |
1998/04/01 | 129 | 129 | 120 | 121 | 66,000 |
1998/03/31 | 140 | 140 | 130 | 136 | 66,000 |
1998/03/30 | 143 | 149 | 133 | 133 | 52,000 |
1998/03/27 | 143 | 150 | 142 | 143 | 36,000 |
1998/03/26 | 140 | 150 | 140 | 141 | 21,000 |
1998/03/25 | 150 | 150 | 135 | 145 | 49,000 |
1998/03/24 | 143 | 150 | 143 | 145 | 17,000 |
1998/03/23 | 150 | 160 | 150 | 153 | 44,000 |
1998/03/20 | 147 | 150 | 145 | 150 | 76,000 |
1998/03/19 | 146 | 150 | 146 | 147 | 31,000 |
1998/03/18 | 150 | 150 | 146 | 146 | 45,000 |
1998/03/17 | 148 | 149 | 145 | 146 | 81,000 |
1998/03/16 | 152 | 153 | 149 | 149 | 79,000 |
1998/03/13 | 156 | 160 | 155 | 160 | 116,000 |
1998/03/12 | 160 | 160 | 150 | 159 | 69,000 |
1998/03/11 | 150 | 156 | 146 | 155 | 64,000 |
1998/03/10 | 153 | 155 | 150 | 150 | 69,000 |
1998/03/09 | 156 | 160 | 155 | 155 | 96,000 |
1998/03/06 | 152 | 157 | 152 | 156 | 27,000 |
1998/03/05 | 156 | 157 | 153 | 157 | 51,000 |
1998/03/04 | 163 | 164 | 160 | 160 | 72,000 |
1998/03/03 | 169 | 169 | 160 | 161 | 147,000 |
1998/03/02 | 152 | 165 | 150 | 163 | 265,000 |
1998/02/27 | 148 | 150 | 144 | 147 | 85,000 |
1998/02/26 | 140 | 147 | 139 | 144 | 96,000 |
1998/02/25 | 140 | 140 | 133 | 138 | 91,000 |
1998/02/24 | 145 | 145 | 140 | 141 | 73,000 |
1998/02/23 | 151 | 151 | 145 | 146 | 77,000 |
1998/02/20 | 150 | 150 | 145 | 150 | 72,000 |
1998/02/19 | 150 | 151 | 147 | 147 | 62,000 |
1998/02/18 | 150 | 151 | 148 | 150 | 142,000 |
1998/02/17 | 155 | 159 | 150 | 159 | 46,000 |
1998/02/16 | 159 | 160 | 151 | 155 | 65,000 |
1998/02/13 | 167 | 170 | 160 | 164 | 135,000 |
1998/02/12 | 168 | 170 | 165 | 167 | 256,000 |
1998/02/10 | 160 | 164 | 160 | 163 | 182,000 |
1998/02/09 | 154 | 169 | 154 | 165 | 211,000 |
1998/02/06 | 151 | 160 | 146 | 150 | 88,000 |
1998/02/05 | 142 | 150 | 141 | 150 | 58,000 |
1998/02/04 | 145 | 145 | 140 | 141 | 62,000 |
1998/02/03 | 150 | 150 | 141 | 150 | 91,000 |
1998/02/02 | 140 | 150 | 135 | 137 | 48,000 |
1998/01/30 | 150 | 150 | 126 | 134 | 89,000 |
1998/01/29 | 170 | 170 | 150 | 155 | 233,000 |
1998/01/28 | 155 | 172 | 155 | 165 | 297,000 |
1998/01/27 | 155 | 155 | 148 | 152 | 202,000 |
1998/01/26 | 129 | 153 | 129 | 150 | 233,000 |
1998/01/23 | 120 | 130 | 120 | 130 | 120,000 |
1998/01/22 | 119 | 128 | 118 | 121 | 117,000 |
1998/01/21 | 115 | 125 | 115 | 121 | 138,000 |
1998/01/20 | 104 | 115 | 104 | 110 | 74,000 |
1998/01/19 | 101 | 112 | 101 | 110 | 92,000 |
1998/01/16 | 91 | 99 | 91 | 98 | 126,000 |
1998/01/14 | 91 | 98 | 91 | 95 | 97,000 |
1998/01/13 | 86 | 99 | 85 | 89 | 82,000 |
1998/01/12 | 85 | 90 | 84 | 85 | 102,000 |
1998/01/09 | 95 | 95 | 89 | 90 | 126,000 |
1998/01/08 | 95 | 99 | 94 | 95 | 61,000 |
1998/01/07 | 98 | 103 | 98 | 103 | 73,000 |
1998/01/06 | 100 | 103 | 98 | 102 | 122,000 |
1998/01/05 | 100 | 104 | 99 | 99 | 20,000 |