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

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
2010/12/30 101 101 98 98 81,000
2010/12/29 99 100 99 100 118,000
2010/12/28 97 99 96 98 114,000
2010/12/27 98 99 97 97 167,000
2010/12/24 98 99 98 98 138,000
2010/12/22 101 101 99 100 118,000
2010/12/21 100 101 100 101 183,000
2010/12/20 101 102 100 100 162,000
2010/12/17 102 103 101 101 245,000
2010/12/16 100 102 100 102 588,000
2010/12/15 101 101 100 101 168,000
2010/12/14 100 101 99 101 305,000
2010/12/13 98 100 98 100 106,000
2010/12/10 99 99 97 99 281,000
2010/12/09 100 101 98 99 209,000
2010/12/08 96 100 95 100 832,000
2010/12/07 97 97 95 96 180,000
2010/12/06 94 97 93 97 173,000
2010/12/03 95 96 94 94 111,000
2010/12/02 97 97 94 95 213,000
2010/12/01 95 95 93 94 52,000
2010/11/30 96 97 94 95 226,000
2010/11/29 93 97 93 97 156,000
2010/11/26 95 96 93 93 185,000
2010/11/25 93 96 92 94 382,000
2010/11/24 91 93 90 92 160,000
2010/11/22 91 93 91 93 133,000
2010/11/19 92 93 90 90 362,000
2010/11/18 88 93 88 93 293,000
2010/11/17 88 89 88 88 109,000
2010/11/16 89 90 88 90 137,000
2010/11/15 89 90 88 89 180,000
2010/11/12 88 93 88 90 326,000
2010/11/11 87 90 87 90 196,000
2010/11/10 86 88 86 87 136,000
2010/11/09 84 86 84 86 70,000
2010/11/08 86 87 83 85 174,000
2010/11/05 81 83 80 83 174,000
2010/11/04 78 80 78 79 147,000
2010/11/02 78 78 76 76 79,000
2010/11/01 80 84 76 77 332,000
2010/10/29 80 81 79 79 144,000
2010/10/28 80 82 80 81 160,000
2010/10/27 83 83 80 80 126,000
2010/10/26 79 86 77 83 467,000
2010/10/25 83 83 80 80 54,000
2010/10/22 81 82 80 81 125,000
2010/10/21 83 83 81 82 111,000
2010/10/20 83 83 82 83 116,000
2010/10/19 84 85 84 84 48,000
2010/10/18 85 86 84 84 51,000
2010/10/15 86 86 85 85 53,000
2010/10/14 85 87 85 86 131,000
2010/10/13 86 86 84 84 144,000
2010/10/12 91 91 86 86 124,000
2010/10/08 91 91 89 90 138,000
2010/10/07 88 92 88 91 199,000
2010/10/06 87 88 87 88 152,000
2010/10/05 86 88 85 87 149,000
2010/10/04 92 92 88 88 99,000
2010/10/01 90 91 89 91 98,000
2010/09/30 93 93 91 91 125,000
2010/09/29 93 94 93 94 35,000
2010/09/28 92 93 92 93 21,000
2010/09/27 93 93 90 93 84,000
2010/09/24 93 94 92 92 135,000
2010/09/22 93 94 93 93 97,000
2010/09/21 95 95 93 94 59,000
2010/09/17 94 95 93 94 47,000
2010/09/16 94 95 93 94 85,000
2010/09/15 91 95 91 95 155,000
2010/09/14 93 93 91 93 68,000
2010/09/13 95 95 92 92 137,000
2010/09/10 94 94 93 94 194,000
2010/09/09 93 94 93 94 58,000
2010/09/08 92 93 92 93 34,000
2010/09/07 96 96 94 94 128,000
2010/09/06 93 96 93 96 98,000
2010/09/03 93 94 93 94 53,000
2010/09/02 94 94 92 94 32,000
2010/09/01 90 92 90 91 93,000
2010/08/31 94 94 91 91 113,000
2010/08/30 95 96 94 96 102,000
2010/08/27 91 92 90 92 46,000
2010/08/26 89 92 89 92 117,000
2010/08/25 90 91 87 89 93,000
2010/08/24 90 92 89 92 62,000
2010/08/23 92 92 89 91 186,000
2010/08/20 95 95 92 92 88,000
2010/08/19 96 96 95 96 94,000
2010/08/18 99 99 92 95 553,000
2010/08/17 97 98 96 98 78,000
2010/08/16 97 98 96 98 71,000
2010/08/13 98 99 98 99 53,000
2010/08/12 98 98 96 97 125,000
2010/08/11 101 101 99 99 74,000
2010/08/10 102 102 101 102 81,000
2010/08/09 101 102 101 102 27,000
2010/08/06 101 102 100 101 107,000
2010/08/05 102 103 100 102 184,000
2010/08/04 104 105 101 102 146,000
2010/08/03 105 106 104 105 45,000
2010/08/02 104 104 102 104 94,000
2010/07/30 104 105 104 105 102,000
2010/07/29 104 107 104 106 142,000
2010/07/28 104 105 104 105 84,000
2010/07/27 104 104 103 104 77,000
2010/07/26 103 104 102 103 46,000
2010/07/23 100 102 100 102 137,000
2010/07/22 100 101 98 98 204,000
2010/07/21 106 106 100 100 143,000
2010/07/20 102 103 101 103 93,000
2010/07/16 106 106 104 104 84,000
2010/07/15 108 109 107 108 85,000
2010/07/14 108 110 108 110 127,000
2010/07/13 111 112 107 107 223,000
2010/07/12 111 114 110 111 515,000
2010/07/09 108 111 107 111 288,000
2010/07/08 108 110 107 107 207,000
2010/07/07 106 106 104 105 91,000
2010/07/06 104 107 102 107 148,000
2010/07/05 101 106 101 104 127,000
2010/07/02 100 104 100 102 147,000
2010/07/01 100 101 99 100 178,000
2010/06/30 99 102 99 101 152,000
2010/06/29 107 107 102 103 261,000
2010/06/28 111 112 105 106 452,000
2010/06/25 117 119 110 110 596,000
2010/06/24 112 120 111 119 782,000
2010/06/23 114 114 111 111 255,000
2010/06/22 115 116 114 116 223,000
2010/06/21 114 117 113 116 457,000
2010/06/18 114 115 112 114 228,000
2010/06/17 108 116 108 115 557,000
2010/06/16 108 110 107 107 346,000
2010/06/15 110 110 106 106 147,000
2010/06/14 109 111 109 111 71,000
2010/06/11 110 110 108 109 185,000
2010/06/10 105 105 104 105 54,000
2010/06/09 107 107 104 106 82,000
2010/06/08 105 109 105 107 111,000
2010/06/07 109 110 106 107 152,000
2010/06/04 112 113 110 111 197,000
2010/06/03 108 114 108 113 765,000
2010/06/02 107 110 105 105 183,000
2010/06/01 114 115 108 109 362,000
2010/05/31 109 115 108 115 356,000
2010/05/28 105 111 104 111 217,000
2010/05/27 103 105 102 104 153,000
2010/05/26 100 105 98 105 111,000
2010/05/25 103 103 99 99 147,000
2010/05/24 100 102 98 102 160,000
2010/05/21 97 99 96 97 166,000
2010/05/20 103 103 102 102 100,000
2010/05/19 102 103 100 103 282,000
2010/05/18 105 108 103 105 310,000
2010/05/17 113 114 109 109 202,000
2010/05/14 117 118 115 116 132,000
2010/05/13 115 117 115 117 132,000
2010/05/12 114 116 113 114 85,000
2010/05/11 117 118 114 114 121,000
2010/05/10 108 115 108 115 147,000
2010/05/07 110 113 107 111 301,000
2010/05/06 116 116 115 115 184,000
2010/04/30 118 120 117 119 350,000
2010/04/28 114 120 113 115 385,000
2010/04/27 119 120 117 119 221,000
2010/04/26 116 119 115 119 166,000
2010/04/23 116 116 114 115 119,000
2010/04/22 116 116 114 115 143,000
2010/04/21 115 118 114 118 199,000
2010/04/20 113 115 112 114 208,000
2010/04/19 112 116 108 113 385,000
2010/04/16 122 122 116 117 675,000
2010/04/15 122 125 120 123 483,000
2010/04/14 121 121 118 119 278,000
2010/04/13 125 126 118 120 867,000
2010/04/12 114 123 114 123 1,582,000
2010/04/09 113 114 111 113 493,000
2010/04/08 112 114 112 112 335,000
2010/04/07 112 115 109 114 1,257,000
2010/04/06 104 114 103 114 1,868,000
2010/04/05 102 104 101 103 224,000
2010/04/02 101 103 100 101 264,000
2010/04/01 101 102 100 101 215,000
2010/03/31 102 103 101 101 229,000
2010/03/30 102 106 101 102 845,000
2010/03/29 102 103 100 101 168,000
2010/03/26 100 103 99 103 236,000
2010/03/25 100 101 99 99 180,000
2010/03/24 103 103 99 101 230,000
2010/03/23 102 104 100 103 459,000
2010/03/19 98 101 97 100 596,000
2010/03/18 95 98 94 97 375,000
2010/03/17 95 96 93 95 218,000
2010/03/16 92 97 92 95 509,000
2010/03/15 92 93 91 93 130,000
2010/03/12 93 94 91 91 213,000
2010/03/11 91 94 89 93 270,000
2010/03/10 88 91 88 90 119,000
2010/03/09 88 89 87 88 60,000
2010/03/08 89 89 88 88 94,000
2010/03/05 87 89 86 89 100,000
2010/03/04 88 88 86 86 104,000
2010/03/03 87 89 87 88 126,000
2010/03/02 87 87 85 87 67,000
2010/03/01 86 87 85 87 79,000
2010/02/26 84 89 84 87 415,000
2010/02/25 85 86 84 86 156,000
2010/02/24 85 85 84 84 63,000
2010/02/23 85 86 84 85 52,000
2010/02/22 83 85 83 84 84,000
2010/02/19 84 84 82 82 109,000
2010/02/18 85 85 84 84 56,000
2010/02/17 83 86 82 86 170,000
2010/02/16 83 83 82 82 52,000
2010/02/15 84 84 82 82 65,000
2010/02/12 84 84 82 84 114,000
2010/02/10 83 85 82 83 106,000
2010/02/09 82 84 82 82 88,000
2010/02/08 84 85 83 83 107,000
2010/02/05 84 86 84 84 276,000
2010/02/04 90 95 88 88 979,000
2010/02/03 87 87 86 86 51,000
2010/02/02 85 86 85 86 84,000
2010/02/01 87 87 84 84 131,000
2010/01/29 90 92 87 88 282,000
2010/01/28 89 91 89 91 43,000
2010/01/27 89 90 89 89 41,000
2010/01/26 92 93 90 90 125,000
2010/01/25 90 92 90 92 69,000
2010/01/22 91 91 90 90 102,000
2010/01/21 90 94 90 93 144,000
2010/01/20 93 93 91 92 48,000
2010/01/19 93 94 92 92 85,000
2010/01/18 93 94 91 92 98,000
2010/01/15 93 93 92 93 143,000
2010/01/14 92 94 92 94 164,000
2010/01/13 95 95 92 92 242,000
2010/01/12 93 96 93 96 396,000
2010/01/08 95 96 91 92 941,000
2010/01/07 92 96 91 95 769,000
2010/01/06 87 92 86 92 1,008,000
2010/01/05 86 88 85 86 165,000
2010/01/04 84 86 83 86 73,000

このページの先頭へ