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 |
---|---|---|---|---|---|
1983/12/28 | 204 | 205 | 202 | 204 | 75,000 |
1983/12/27 | 208 | 208 | 203 | 203 | 109,000 |
1983/12/26 | 208 | 209 | 205 | 207 | 132,000 |
1983/12/24 | 205 | 210 | 205 | 206 | 123,000 |
1983/12/23 | 213 | 214 | 206 | 207 | 334,000 |
1983/12/22 | 205 | 216 | 205 | 210 | 1,154,000 |
1983/12/21 | 200 | 208 | 199 | 202 | 506,000 |
1983/12/20 | 194 | 199 | 187 | 199 | 200,000 |
1983/12/19 | 183 | 192 | 182 | 192 | 53,000 |
1983/12/17 | 183 | 186 | 181 | 186 | 63,000 |
1983/12/16 | 183 | 183 | 182 | 182 | 14,000 |
1983/12/15 | 181 | 184 | 181 | 182 | 49,000 |
1983/12/13 | 192 | 192 | 191 | 191 | 21,000 |
1983/12/12 | 194 | 195 | 190 | 190 | 135,000 |
1983/12/09 | 181 | 195 | 180 | 191 | 130,000 |
1983/12/08 | 180 | 186 | 180 | 180 | 61,000 |
1983/12/07 | 181 | 181 | 175 | 175 | 53,000 |
1983/12/06 | 181 | 181 | 181 | 181 | 15,000 |
1983/12/05 | 181 | 181 | 181 | 181 | 26,000 |
1983/12/03 | 181 | 181 | 181 | 181 | 13,000 |
1983/12/02 | 181 | 183 | 180 | 181 | 23,000 |
1983/12/01 | 180 | 182 | 180 | 182 | 43,000 |
1983/11/30 | 180 | 182 | 180 | 181 | 29,000 |
1983/11/29 | 180 | 184 | 180 | 180 | 44,000 |
1983/11/28 | 184 | 185 | 180 | 180 | 35,000 |
1983/11/26 | 185 | 185 | 175 | 175 | 47,000 |
1983/11/25 | 183 | 185 | 182 | 182 | 26,000 |
1983/11/24 | 190 | 191 | 181 | 181 | 64,000 |
1983/11/22 | 191 | 192 | 190 | 191 | 34,000 |
1983/11/21 | 190 | 192 | 190 | 192 | 84,000 |
1983/11/19 | 192 | 192 | 190 | 190 | 42,000 |
1983/11/18 | 193 | 193 | 191 | 191 | 64,000 |
1983/11/17 | 194 | 197 | 190 | 193 | 157,000 |
1983/11/16 | 198 | 198 | 191 | 196 | 217,000 |
1983/11/15 | 193 | 198 | 189 | 196 | 298,000 |
1983/11/14 | 188 | 193 | 187 | 193 | 126,000 |
1983/11/11 | 176 | 190 | 176 | 189 | 202,000 |
1983/11/10 | 176 | 177 | 176 | 176 | 45,000 |
1983/11/09 | 176 | 176 | 176 | 176 | 22,000 |
1983/11/07 | 176 | 176 | 176 | 176 | 8,000 |
1983/11/05 | 177 | 180 | 176 | 180 | 12,000 |
1983/11/04 | 178 | 178 | 177 | 177 | 14,000 |
1983/11/02 | 177 | 177 | 177 | 177 | 56,000 |
1983/11/01 | 177 | 180 | 177 | 180 | 26,000 |
1983/10/31 | 177 | 180 | 176 | 176 | 19,000 |
1983/10/29 | 176 | 176 | 175 | 176 | 118,000 |
1983/10/28 | 176 | 177 | 176 | 177 | 55,000 |
1983/10/27 | 176 | 176 | 176 | 176 | 23,000 |
1983/10/26 | 176 | 180 | 176 | 178 | 16,000 |
1983/10/24 | 180 | 180 | 175 | 175 | 45,000 |
1983/10/22 | 185 | 185 | 185 | 185 | 23,000 |
1983/10/21 | 176 | 188 | 176 | 188 | 74,000 |
1983/10/20 | 175 | 177 | 175 | 177 | 34,000 |
1983/10/19 | 176 | 176 | 176 | 176 | 44,000 |
1983/10/18 | 180 | 180 | 177 | 177 | 30,000 |
1983/10/17 | 176 | 181 | 176 | 181 | 23,000 |
1983/10/15 | 182 | 182 | 181 | 181 | 10,000 |
1983/10/14 | 181 | 184 | 181 | 181 | 42,000 |
1983/10/13 | 180 | 182 | 179 | 182 | 29,000 |
1983/10/12 | 183 | 183 | 179 | 179 | 22,000 |
1983/10/11 | 181 | 185 | 180 | 185 | 51,000 |
1983/10/07 | 177 | 180 | 176 | 176 | 20,000 |
1983/10/06 | 180 | 180 | 176 | 176 | 53,000 |
1983/10/05 | 180 | 185 | 180 | 180 | 37,000 |
1983/10/04 | 180 | 183 | 180 | 180 | 21,000 |
1983/10/03 | 179 | 180 | 177 | 180 | 39,000 |
1983/09/30 | 177 | 177 | 177 | 177 | 35,000 |
1983/09/29 | 177 | 177 | 176 | 176 | 21,000 |
1983/09/27 | 176 | 177 | 176 | 177 | 43,000 |
1983/09/26 | 182 | 182 | 175 | 175 | 61,000 |
1983/09/24 | 182 | 183 | 178 | 179 | 51,000 |
1983/09/22 | 183 | 184 | 182 | 182 | 35,000 |
1983/09/21 | 185 | 185 | 181 | 183 | 13,000 |
1983/09/20 | 180 | 180 | 178 | 180 | 23,000 |
1983/09/19 | 177 | 180 | 177 | 177 | 17,000 |
1983/09/17 | 175 | 175 | 175 | 175 | 28,000 |
1983/09/16 | 177 | 178 | 175 | 175 | 36,000 |
1983/09/14 | 180 | 180 | 176 | 176 | 49,000 |
1983/09/13 | 181 | 181 | 180 | 180 | 29,000 |
1983/09/12 | 181 | 182 | 180 | 181 | 56,000 |
1983/09/09 | 182 | 184 | 182 | 182 | 69,000 |
1983/09/08 | 184 | 185 | 182 | 182 | 58,000 |
1983/09/07 | 185 | 185 | 181 | 182 | 27,000 |
1983/09/06 | 181 | 185 | 180 | 181 | 87,000 |
1983/09/05 | 181 | 185 | 180 | 181 | 52,000 |
1983/09/03 | 190 | 190 | 178 | 182 | 69,000 |
1983/09/02 | 192 | 193 | 185 | 185 | 102,000 |
1983/09/01 | 191 | 195 | 190 | 190 | 156,000 |
1983/08/31 | 199 | 199 | 190 | 192 | 171,000 |
1983/08/30 | 214 | 214 | 195 | 200 | 757,000 |
1983/08/29 | 210 | 215 | 210 | 215 | 1,024,000 |
1983/08/27 | 166 | 170 | 165 | 170 | 26,000 |
1983/08/26 | 170 | 170 | 168 | 168 | 16,000 |
1983/08/25 | 167 | 175 | 167 | 172 | 44,000 |
1983/08/24 | 168 | 168 | 165 | 166 | 40,000 |
1983/08/23 | 174 | 174 | 171 | 171 | 52,000 |
1983/08/22 | 170 | 175 | 170 | 173 | 53,000 |
1983/08/20 | 172 | 173 | 170 | 172 | 51,000 |
1983/08/19 | 180 | 180 | 170 | 170 | 99,000 |
1983/08/18 | 177 | 177 | 176 | 177 | 47,000 |
1983/08/17 | 178 | 180 | 178 | 178 | 41,000 |
1983/08/16 | 179 | 182 | 177 | 177 | 57,000 |
1983/08/15 | 177 | 182 | 177 | 182 | 9,000 |
1983/08/12 | 176 | 179 | 175 | 176 | 55,000 |
1983/08/11 | 180 | 180 | 178 | 178 | 40,000 |
1983/08/10 | 185 | 186 | 180 | 180 | 29,000 |
1983/08/09 | 185 | 186 | 182 | 185 | 42,000 |
1983/08/08 | 186 | 187 | 185 | 186 | 28,000 |
1983/08/06 | 187 | 190 | 185 | 185 | 34,000 |
1983/08/05 | 195 | 195 | 183 | 185 | 65,000 |
1983/08/04 | 198 | 198 | 193 | 194 | 74,000 |
1983/08/03 | 201 | 201 | 193 | 193 | 164,000 |
1983/08/02 | 204 | 204 | 198 | 199 | 366,000 |
1983/08/01 | 200 | 202 | 199 | 202 | 473,000 |
1983/07/30 | 194 | 199 | 193 | 199 | 207,000 |
1983/07/29 | 196 | 196 | 191 | 191 | 104,000 |
1983/07/28 | 186 | 192 | 186 | 186 | 131,000 |
1983/07/27 | 187 | 187 | 183 | 186 | 80,000 |
1983/07/26 | 188 | 188 | 185 | 186 | 177,000 |
1983/07/25 | 195 | 196 | 180 | 190 | 224,000 |
1983/07/23 | 199 | 200 | 191 | 191 | 176,000 |
1983/07/22 | 195 | 200 | 192 | 200 | 539,000 |
1983/07/21 | 198 | 198 | 191 | 191 | 343,000 |
1983/07/20 | 190 | 195 | 189 | 194 | 252,000 |
1983/07/19 | 199 | 200 | 183 | 183 | 704,000 |
1983/07/18 | 193 | 198 | 191 | 197 | 623,000 |
1983/07/15 | 188 | 190 | 184 | 190 | 276,000 |
1983/07/14 | 194 | 194 | 182 | 183 | 379,000 |
1983/07/13 | 188 | 195 | 185 | 195 | 1,181,000 |
1983/07/12 | 180 | 190 | 180 | 187 | 695,000 |
1983/07/11 | 175 | 184 | 174 | 184 | 426,000 |
1983/07/09 | 180 | 180 | 175 | 175 | 359,000 |
1983/07/08 | 172 | 190 | 170 | 180 | 487,000 |
1983/07/07 | 164 | 167 | 158 | 167 | 147,000 |
1983/07/06 | 157 | 165 | 157 | 165 | 90,000 |
1983/07/05 | 159 | 160 | 157 | 157 | 24,000 |
1983/07/04 | 156 | 164 | 156 | 157 | 34,000 |
1983/07/02 | 157 | 158 | 156 | 156 | 44,000 |
1983/07/01 | 156 | 157 | 156 | 157 | 14,000 |
1983/06/30 | 157 | 157 | 156 | 156 | 19,000 |
1983/06/29 | 158 | 158 | 156 | 156 | 10,000 |
1983/06/28 | 158 | 158 | 158 | 158 | 38,000 |
1983/06/27 | 158 | 160 | 158 | 158 | 16,000 |
1983/06/25 | 163 | 163 | 158 | 160 | 17,000 |
1983/06/24 | 165 | 165 | 161 | 161 | 16,000 |
1983/06/23 | 164 | 165 | 162 | 163 | 88,000 |
1983/06/22 | 165 | 166 | 164 | 164 | 70,000 |
1983/06/21 | 165 | 165 | 162 | 165 | 98,000 |
1983/06/20 | 164 | 165 | 164 | 165 | 34,000 |
1983/06/17 | 165 | 165 | 158 | 161 | 25,000 |
1983/06/16 | 159 | 164 | 159 | 164 | 17,000 |
1983/06/15 | 163 | 163 | 158 | 158 | 9,000 |
1983/06/14 | 157 | 164 | 155 | 155 | 9,000 |
1983/06/13 | 155 | 165 | 155 | 160 | 33,000 |
1983/06/11 | 157 | 165 | 153 | 153 | 97,000 |
1983/06/10 | 156 | 157 | 153 | 155 | 61,000 |
1983/06/09 | 156 | 157 | 156 | 156 | 6,000 |
1983/06/08 | 157 | 157 | 155 | 155 | 17,000 |
1983/06/07 | 156 | 158 | 156 | 157 | 20,000 |
1983/06/06 | 155 | 155 | 155 | 155 | 1,000 |
1983/06/03 | 153 | 153 | 153 | 153 | 10,000 |
1983/06/02 | 156 | 156 | 155 | 156 | 69,000 |
1983/06/01 | 156 | 157 | 156 | 157 | 22,000 |
1983/05/31 | 157 | 157 | 155 | 156 | 16,000 |
1983/05/30 | 155 | 155 | 155 | 155 | 17,000 |
1983/05/28 | 155 | 159 | 155 | 155 | 20,000 |
1983/05/27 | 159 | 159 | 155 | 155 | 24,000 |
1983/05/26 | 159 | 159 | 150 | 150 | 43,000 |
1983/05/25 | 162 | 162 | 159 | 159 | 31,000 |
1983/05/24 | 160 | 162 | 160 | 162 | 46,000 |
1983/05/23 | 162 | 163 | 162 | 163 | 27,000 |
1983/05/20 | 165 | 166 | 163 | 163 | 19,000 |
1983/05/19 | 163 | 165 | 163 | 164 | 56,000 |
1983/05/18 | 163 | 164 | 163 | 163 | 28,000 |
1983/05/17 | 165 | 166 | 163 | 163 | 54,000 |
1983/05/16 | 168 | 168 | 165 | 166 | 46,000 |
1983/05/14 | 171 | 172 | 168 | 168 | 19,000 |
1983/05/13 | 171 | 173 | 168 | 172 | 67,000 |
1983/05/12 | 169 | 169 | 167 | 168 | 40,000 |
1983/05/11 | 171 | 173 | 167 | 167 | 69,000 |
1983/05/10 | 173 | 175 | 170 | 171 | 298,000 |
1983/05/09 | 170 | 174 | 170 | 171 | 305,000 |
1983/05/07 | 167 | 167 | 162 | 162 | 64,000 |
1983/05/06 | 169 | 169 | 167 | 167 | 67,000 |
1983/05/04 | 170 | 170 | 166 | 167 | 202,000 |
1983/05/02 | 165 | 176 | 164 | 166 | 310,000 |
1983/04/30 | 160 | 160 | 160 | 160 | 127,000 |
1983/04/28 | 158 | 160 | 155 | 160 | 60,000 |
1983/04/27 | 158 | 159 | 158 | 158 | 42,000 |
1983/04/26 | 158 | 159 | 158 | 158 | 23,000 |
1983/04/25 | 158 | 160 | 158 | 160 | 22,000 |
1983/04/23 | 155 | 156 | 155 | 156 | 18,000 |
1983/04/22 | 155 | 157 | 155 | 155 | 19,000 |
1983/04/21 | 156 | 156 | 156 | 156 | 24,000 |
1983/04/20 | 158 | 158 | 155 | 158 | 25,000 |
1983/04/19 | 160 | 160 | 158 | 158 | 35,000 |
1983/04/18 | 160 | 161 | 158 | 160 | 89,000 |
1983/04/15 | 156 | 160 | 155 | 160 | 101,000 |
1983/04/14 | 157 | 157 | 155 | 156 | 12,000 |
1983/04/13 | 159 | 159 | 152 | 152 | 91,000 |
1983/04/12 | 155 | 162 | 155 | 158 | 170,000 |
1983/04/11 | 152 | 155 | 150 | 155 | 63,000 |
1983/04/09 | 150 | 152 | 150 | 152 | 15,000 |
1983/04/08 | 150 | 152 | 150 | 152 | 31,000 |
1983/04/07 | 150 | 151 | 150 | 150 | 86,000 |
1983/04/06 | 152 | 152 | 150 | 150 | 81,000 |
1983/04/05 | 151 | 152 | 150 | 151 | 13,000 |
1983/04/04 | 152 | 153 | 149 | 150 | 59,000 |
1983/04/02 | 151 | 153 | 150 | 153 | 77,000 |
1983/04/01 | 153 | 153 | 150 | 150 | 48,000 |
1983/03/31 | 152 | 153 | 152 | 153 | 23,000 |
1983/03/30 | 149 | 152 | 148 | 152 | 26,000 |
1983/03/29 | 153 | 153 | 149 | 149 | 23,000 |
1983/03/28 | 153 | 153 | 150 | 150 | 14,000 |
1983/03/26 | 147 | 150 | 147 | 148 | 10,000 |
1983/03/25 | 146 | 149 | 146 | 147 | 48,000 |
1983/03/24 | 145 | 146 | 145 | 146 | 52,000 |
1983/03/22 | 146 | 146 | 145 | 145 | 34,000 |
1983/03/18 | 146 | 148 | 145 | 145 | 52,000 |
1983/03/17 | 149 | 149 | 145 | 145 | 66,000 |
1983/03/16 | 150 | 150 | 146 | 150 | 48,000 |
1983/03/15 | 150 | 150 | 147 | 149 | 40,000 |
1983/03/14 | 151 | 151 | 146 | 148 | 56,000 |
1983/03/12 | 151 | 151 | 150 | 151 | 60,000 |
1983/03/11 | 147 | 153 | 147 | 150 | 33,000 |
1983/03/10 | 147 | 149 | 146 | 146 | 38,000 |
1983/03/09 | 149 | 150 | 148 | 148 | 50,000 |
1983/03/08 | 150 | 150 | 148 | 149 | 65,000 |
1983/03/07 | 148 | 150 | 148 | 148 | 39,000 |
1983/03/05 | 148 | 148 | 148 | 148 | 43,000 |
1983/03/04 | 149 | 150 | 148 | 148 | 88,000 |
1983/03/03 | 148 | 150 | 148 | 150 | 28,000 |
1983/03/02 | 149 | 150 | 149 | 150 | 8,000 |
1983/03/01 | 148 | 151 | 148 | 148 | 45,000 |
1983/02/28 | 150 | 152 | 149 | 149 | 25,000 |
1983/02/26 | 149 | 150 | 148 | 148 | 32,000 |
1983/02/25 | 150 | 151 | 148 | 149 | 92,000 |
1983/02/24 | 151 | 151 | 151 | 151 | 3,000 |
1983/02/23 | 152 | 152 | 151 | 151 | 37,000 |
1983/02/22 | 152 | 155 | 152 | 153 | 13,000 |
1983/02/21 | 156 | 156 | 152 | 152 | 49,000 |
1983/02/18 | 156 | 157 | 155 | 155 | 67,000 |
1983/02/17 | 157 | 157 | 156 | 156 | 30,000 |
1983/02/16 | 157 | 159 | 155 | 155 | 76,000 |
1983/02/15 | 152 | 158 | 151 | 155 | 45,000 |
1983/02/14 | 153 | 153 | 150 | 150 | 26,000 |
1983/02/12 | 149 | 149 | 148 | 149 | 57,000 |
1983/02/10 | 150 | 150 | 149 | 149 | 37,000 |
1983/02/09 | 150 | 151 | 150 | 151 | 31,000 |
1983/02/08 | 153 | 155 | 151 | 151 | 59,000 |
1983/02/07 | 153 | 154 | 153 | 153 | 41,000 |
1983/02/05 | 153 | 154 | 153 | 153 | 9,000 |
1983/02/04 | 152 | 154 | 152 | 152 | 46,000 |
1983/02/03 | 152 | 155 | 150 | 152 | 86,000 |
1983/02/02 | 157 | 157 | 151 | 151 | 109,000 |
1983/02/01 | 148 | 152 | 148 | 152 | 114,000 |
1983/01/31 | 149 | 152 | 148 | 148 | 94,000 |
1983/01/29 | 149 | 150 | 149 | 150 | 46,000 |
1983/01/28 | 150 | 150 | 148 | 148 | 45,000 |
1983/01/27 | 151 | 151 | 148 | 148 | 31,000 |
1983/01/26 | 148 | 148 | 148 | 148 | 24,000 |
1983/01/25 | 155 | 155 | 148 | 152 | 28,000 |
1983/01/24 | 151 | 151 | 148 | 150 | 43,000 |
1983/01/22 | 152 | 153 | 151 | 151 | 34,000 |
1983/01/21 | 153 | 153 | 151 | 151 | 43,000 |
1983/01/20 | 154 | 154 | 153 | 153 | 23,000 |
1983/01/19 | 153 | 155 | 153 | 153 | 28,000 |
1983/01/18 | 155 | 155 | 154 | 154 | 16,000 |
1983/01/17 | 155 | 155 | 154 | 155 | 22,000 |
1983/01/14 | 156 | 156 | 154 | 154 | 57,000 |
1983/01/13 | 155 | 155 | 153 | 155 | 38,000 |
1983/01/12 | 158 | 158 | 153 | 153 | 50,000 |
1983/01/11 | 159 | 159 | 156 | 156 | 28,000 |
1983/01/10 | 159 | 159 | 154 | 156 | 120,000 |
1983/01/08 | 154 | 154 | 153 | 154 | 70,000 |
1983/01/07 | 153 | 155 | 153 | 154 | 37,000 |
1983/01/06 | 154 | 154 | 150 | 151 | 53,000 |
1983/01/05 | 154 | 155 | 152 | 154 | 36,000 |
1983/01/04 | 161 | 161 | 156 | 156 | 55,000 |