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 |
|---|---|---|---|---|---|
| 1984/12/28 | 300 | 303 | 300 | 300 | 105,000 |
| 1984/12/27 | 303 | 305 | 300 | 300 | 68,000 |
| 1984/12/26 | 305 | 310 | 300 | 300 | 40,000 |
| 1984/12/25 | 307 | 307 | 302 | 303 | 81,000 |
| 1984/12/24 | 316 | 318 | 309 | 309 | 95,000 |
| 1984/12/22 | 310 | 315 | 310 | 310 | 61,000 |
| 1984/12/21 | 319 | 320 | 310 | 310 | 115,000 |
| 1984/12/20 | 314 | 320 | 312 | 312 | 67,000 |
| 1984/12/19 | 307 | 310 | 307 | 310 | 121,000 |
| 1984/12/18 | 309 | 310 | 306 | 306 | 66,000 |
| 1984/12/17 | 314 | 314 | 305 | 305 | 72,000 |
| 1984/12/15 | 308 | 314 | 305 | 314 | 43,000 |
| 1984/12/14 | 311 | 312 | 301 | 306 | 76,000 |
| 1984/12/13 | 314 | 314 | 305 | 314 | 134,000 |
| 1984/12/12 | 320 | 320 | 311 | 315 | 140,000 |
| 1984/12/11 | 322 | 322 | 315 | 315 | 152,000 |
| 1984/12/10 | 320 | 324 | 315 | 315 | 155,000 |
| 1984/12/07 | 317 | 323 | 315 | 315 | 182,000 |
| 1984/12/06 | 320 | 320 | 313 | 315 | 167,000 |
| 1984/12/05 | 315 | 320 | 315 | 315 | 273,000 |
| 1984/12/04 | 336 | 336 | 324 | 324 | 356,000 |
| 1984/12/03 | 342 | 342 | 331 | 331 | 628,000 |
| 1984/12/01 | 330 | 338 | 330 | 337 | 1,097,000 |
| 1984/11/30 | 320 | 329 | 312 | 327 | 1,010,000 |
| 1984/11/29 | 315 | 320 | 313 | 315 | 289,000 |
| 1984/11/28 | 305 | 310 | 305 | 309 | 217,000 |
| 1984/11/27 | 310 | 318 | 302 | 302 | 239,000 |
| 1984/11/26 | 325 | 327 | 311 | 311 | 627,000 |
| 1984/11/24 | 314 | 320 | 313 | 320 | 332,000 |
| 1984/11/22 | 306 | 311 | 304 | 306 | 333,000 |
| 1984/11/21 | 314 | 314 | 300 | 301 | 253,000 |
| 1984/11/20 | 320 | 324 | 310 | 312 | 770,000 |
| 1984/11/19 | 301 | 318 | 301 | 315 | 827,000 |
| 1984/11/17 | 309 | 309 | 300 | 300 | 219,000 |
| 1984/11/16 | 294 | 310 | 292 | 300 | 612,000 |
| 1984/11/15 | 297 | 299 | 290 | 292 | 249,000 |
| 1984/11/14 | 290 | 300 | 290 | 295 | 96,000 |
| 1984/11/13 | 300 | 304 | 295 | 300 | 113,000 |
| 1984/11/12 | 306 | 308 | 300 | 300 | 319,000 |
| 1984/11/09 | 295 | 310 | 295 | 296 | 177,000 |
| 1984/11/08 | 295 | 300 | 283 | 285 | 137,000 |
| 1984/11/07 | 311 | 311 | 298 | 298 | 632,000 |
| 1984/11/06 | 304 | 313 | 300 | 313 | 625,000 |
| 1984/11/05 | 305 | 305 | 295 | 304 | 336,000 |
| 1984/11/02 | 295 | 307 | 291 | 303 | 832,000 |
| 1984/11/01 | 299 | 300 | 290 | 291 | 560,000 |
| 1984/10/31 | 285 | 309 | 280 | 309 | 1,060,000 |
| 1984/10/30 | 278 | 282 | 276 | 278 | 87,000 |
| 1984/10/29 | 278 | 278 | 271 | 273 | 75,000 |
| 1984/10/27 | 274 | 276 | 273 | 274 | 46,000 |
| 1984/10/26 | 285 | 285 | 271 | 273 | 104,000 |
| 1984/10/25 | 279 | 280 | 270 | 280 | 109,000 |
| 1984/10/24 | 275 | 285 | 270 | 271 | 138,000 |
| 1984/10/23 | 280 | 280 | 270 | 270 | 79,000 |
| 1984/10/22 | 290 | 290 | 275 | 280 | 204,000 |
| 1984/10/20 | 284 | 295 | 283 | 285 | 543,000 |
| 1984/10/19 | 260 | 278 | 259 | 278 | 235,000 |
| 1984/10/18 | 257 | 259 | 255 | 259 | 92,000 |
| 1984/10/17 | 259 | 259 | 255 | 259 | 77,000 |
| 1984/10/16 | 261 | 263 | 255 | 259 | 78,000 |
| 1984/10/15 | 262 | 265 | 260 | 263 | 89,000 |
| 1984/10/12 | 262 | 265 | 261 | 261 | 59,000 |
| 1984/10/11 | 265 | 266 | 260 | 261 | 83,000 |
| 1984/10/09 | 275 | 276 | 265 | 265 | 80,000 |
| 1984/10/08 | 275 | 277 | 265 | 274 | 128,000 |
| 1984/10/06 | 265 | 270 | 265 | 270 | 112,000 |
| 1984/10/05 | 255 | 270 | 255 | 265 | 132,000 |
| 1984/10/04 | 261 | 264 | 254 | 254 | 114,000 |
| 1984/10/03 | 260 | 267 | 259 | 266 | 139,000 |
| 1984/10/02 | 253 | 268 | 253 | 268 | 42,000 |
| 1984/10/01 | 251 | 254 | 251 | 252 | 58,000 |
| 1984/09/29 | 250 | 258 | 249 | 258 | 71,000 |
| 1984/09/28 | 252 | 255 | 241 | 255 | 210,000 |
| 1984/09/27 | 260 | 260 | 252 | 254 | 151,000 |
| 1984/09/26 | 259 | 265 | 258 | 258 | 181,000 |
| 1984/09/25 | 265 | 270 | 255 | 258 | 132,000 |
| 1984/09/22 | 260 | 272 | 255 | 272 | 179,000 |
| 1984/09/21 | 260 | 265 | 257 | 260 | 70,000 |
| 1984/09/20 | 264 | 264 | 256 | 260 | 193,000 |
| 1984/09/19 | 259 | 269 | 259 | 264 | 181,000 |
| 1984/09/18 | 264 | 265 | 255 | 256 | 206,000 |
| 1984/09/17 | 276 | 276 | 255 | 255 | 145,000 |
| 1984/09/14 | 255 | 270 | 251 | 270 | 220,000 |
| 1984/09/13 | 268 | 272 | 251 | 253 | 357,000 |
| 1984/09/12 | 274 | 281 | 262 | 262 | 367,000 |
| 1984/09/11 | 274 | 284 | 271 | 279 | 237,000 |
| 1984/09/10 | 286 | 286 | 279 | 279 | 306,000 |
| 1984/09/07 | 291 | 295 | 281 | 281 | 329,000 |
| 1984/09/06 | 301 | 310 | 286 | 286 | 680,000 |
| 1984/09/05 | 325 | 325 | 300 | 300 | 2,124,000 |
| 1984/09/04 | 310 | 341 | 308 | 316 | 6,938,999 |
| 1984/09/03 | 260 | 280 | 259 | 279 | 2,552,000 |
| 1984/09/01 | 263 | 263 | 258 | 259 | 687,000 |
| 1984/08/31 | 248 | 250 | 245 | 250 | 187,000 |
| 1984/08/30 | 245 | 246 | 240 | 245 | 110,000 |
| 1984/08/29 | 244 | 246 | 238 | 244 | 70,000 |
| 1984/08/28 | 245 | 245 | 242 | 245 | 34,000 |
| 1984/08/27 | 237 | 240 | 237 | 237 | 30,000 |
| 1984/08/25 | 237 | 247 | 237 | 247 | 27,000 |
| 1984/08/24 | 241 | 241 | 236 | 236 | 135,000 |
| 1984/08/23 | 242 | 243 | 238 | 238 | 69,000 |
| 1984/08/22 | 238 | 245 | 238 | 239 | 30,000 |
| 1984/08/21 | 238 | 249 | 237 | 237 | 90,000 |
| 1984/08/20 | 244 | 245 | 237 | 238 | 36,000 |
| 1984/08/18 | 240 | 245 | 238 | 245 | 51,000 |
| 1984/08/17 | 237 | 250 | 237 | 240 | 50,000 |
| 1984/08/16 | 244 | 245 | 236 | 236 | 60,000 |
| 1984/08/15 | 239 | 244 | 239 | 244 | 21,000 |
| 1984/08/14 | 248 | 248 | 241 | 241 | 37,000 |
| 1984/08/13 | 249 | 252 | 241 | 252 | 85,000 |
| 1984/08/10 | 254 | 254 | 236 | 236 | 95,000 |
| 1984/08/09 | 260 | 260 | 250 | 250 | 132,000 |
| 1984/08/08 | 233 | 265 | 233 | 259 | 415,000 |
| 1984/08/07 | 238 | 238 | 231 | 234 | 48,000 |
| 1984/08/06 | 240 | 241 | 237 | 238 | 39,000 |
| 1984/08/04 | 230 | 240 | 230 | 240 | 60,000 |
| 1984/08/03 | 241 | 245 | 235 | 235 | 119,000 |
| 1984/08/02 | 245 | 246 | 242 | 242 | 79,000 |
| 1984/08/01 | 245 | 249 | 245 | 245 | 144,000 |
| 1984/07/31 | 250 | 250 | 245 | 250 | 115,000 |
| 1984/07/30 | 250 | 250 | 245 | 249 | 118,000 |
| 1984/07/28 | 246 | 249 | 245 | 245 | 68,000 |
| 1984/07/27 | 255 | 255 | 245 | 249 | 282,000 |
| 1984/07/26 | 264 | 266 | 251 | 252 | 706,000 |
| 1984/07/25 | 255 | 259 | 252 | 259 | 341,000 |
| 1984/07/24 | 241 | 255 | 241 | 255 | 144,000 |
| 1984/07/23 | 262 | 263 | 248 | 250 | 335,000 |
| 1984/07/21 | 256 | 265 | 255 | 263 | 559,000 |
| 1984/07/20 | 265 | 269 | 250 | 254 | 1,675,000 |
| 1984/07/19 | 245 | 254 | 243 | 254 | 617,000 |
| 1984/07/18 | 240 | 248 | 240 | 247 | 241,000 |
| 1984/07/17 | 238 | 242 | 235 | 237 | 145,000 |
| 1984/07/16 | 231 | 235 | 230 | 235 | 169,000 |
| 1984/07/13 | 235 | 235 | 231 | 235 | 105,000 |
| 1984/07/12 | 231 | 236 | 230 | 233 | 67,000 |
| 1984/07/11 | 235 | 238 | 233 | 233 | 105,000 |
| 1984/07/10 | 242 | 242 | 237 | 237 | 75,000 |
| 1984/07/09 | 240 | 240 | 238 | 238 | 47,000 |
| 1984/07/07 | 238 | 240 | 236 | 237 | 117,000 |
| 1984/07/06 | 235 | 242 | 233 | 237 | 230,000 |
| 1984/07/05 | 235 | 237 | 232 | 233 | 72,000 |
| 1984/07/04 | 236 | 238 | 231 | 231 | 108,000 |
| 1984/07/03 | 240 | 240 | 236 | 236 | 80,000 |
| 1984/07/02 | 245 | 245 | 240 | 240 | 85,000 |
| 1984/06/30 | 245 | 245 | 240 | 242 | 102,000 |
| 1984/06/29 | 245 | 245 | 238 | 245 | 181,000 |
| 1984/06/28 | 244 | 247 | 236 | 236 | 266,000 |
| 1984/06/27 | 250 | 252 | 245 | 249 | 422,000 |
| 1984/06/26 | 249 | 259 | 248 | 248 | 965,000 |
| 1984/06/25 | 241 | 248 | 240 | 248 | 621,000 |
| 1984/06/23 | 240 | 240 | 238 | 240 | 124,000 |
| 1984/06/22 | 240 | 241 | 237 | 240 | 110,000 |
| 1984/06/21 | 242 | 244 | 235 | 238 | 456,000 |
| 1984/06/20 | 232 | 238 | 230 | 235 | 483,000 |
| 1984/06/19 | 229 | 230 | 227 | 230 | 103,000 |
| 1984/06/18 | 230 | 230 | 225 | 225 | 125,000 |
| 1984/06/16 | 227 | 230 | 225 | 230 | 90,000 |
| 1984/06/15 | 222 | 224 | 218 | 223 | 61,000 |
| 1984/06/14 | 229 | 229 | 225 | 225 | 37,000 |
| 1984/06/13 | 226 | 230 | 225 | 225 | 116,000 |
| 1984/06/12 | 229 | 230 | 228 | 230 | 40,000 |
| 1984/06/11 | 229 | 230 | 226 | 228 | 57,000 |
| 1984/06/08 | 229 | 232 | 228 | 229 | 146,000 |
| 1984/06/07 | 226 | 228 | 226 | 228 | 21,000 |
| 1984/06/06 | 229 | 229 | 225 | 225 | 101,000 |
| 1984/06/05 | 225 | 230 | 225 | 230 | 179,000 |
| 1984/06/04 | 220 | 224 | 220 | 220 | 29,000 |
| 1984/06/02 | 220 | 221 | 220 | 220 | 36,000 |
| 1984/06/01 | 221 | 223 | 220 | 221 | 69,000 |
| 1984/05/31 | 225 | 225 | 220 | 223 | 63,000 |
| 1984/05/30 | 220 | 224 | 220 | 224 | 24,000 |
| 1984/05/29 | 219 | 219 | 217 | 217 | 34,000 |
| 1984/05/28 | 224 | 225 | 210 | 215 | 62,000 |
| 1984/05/26 | 225 | 225 | 223 | 225 | 72,000 |
| 1984/05/25 | 225 | 226 | 221 | 223 | 140,000 |
| 1984/05/24 | 210 | 212 | 205 | 210 | 136,000 |
| 1984/05/23 | 210 | 210 | 208 | 208 | 61,000 |
| 1984/05/22 | 220 | 220 | 210 | 210 | 50,000 |
| 1984/05/21 | 215 | 221 | 215 | 215 | 69,000 |
| 1984/05/19 | 211 | 220 | 211 | 220 | 66,000 |
| 1984/05/18 | 218 | 218 | 208 | 208 | 48,000 |
| 1984/05/17 | 224 | 224 | 220 | 220 | 119,000 |
| 1984/05/16 | 222 | 224 | 221 | 224 | 43,000 |
| 1984/05/15 | 222 | 224 | 220 | 220 | 74,000 |
| 1984/05/14 | 224 | 228 | 222 | 222 | 59,000 |
| 1984/05/11 | 228 | 230 | 228 | 228 | 84,000 |
| 1984/05/10 | 230 | 230 | 228 | 230 | 83,000 |
| 1984/05/09 | 230 | 230 | 226 | 228 | 75,000 |
| 1984/05/08 | 230 | 231 | 225 | 230 | 181,000 |
| 1984/05/07 | 230 | 231 | 228 | 229 | 96,000 |
| 1984/05/04 | 222 | 230 | 222 | 224 | 102,000 |
| 1984/05/02 | 223 | 224 | 222 | 222 | 51,000 |
| 1984/05/01 | 225 | 225 | 224 | 224 | 60,000 |
| 1984/04/28 | 230 | 230 | 224 | 224 | 71,000 |
| 1984/04/27 | 225 | 230 | 225 | 228 | 63,000 |
| 1984/04/26 | 226 | 226 | 222 | 225 | 44,000 |
| 1984/04/25 | 230 | 230 | 225 | 225 | 80,000 |
| 1984/04/24 | 226 | 229 | 226 | 226 | 90,000 |
| 1984/04/23 | 238 | 240 | 230 | 230 | 49,000 |
| 1984/04/21 | 239 | 239 | 236 | 236 | 76,000 |
| 1984/04/20 | 228 | 237 | 228 | 237 | 153,000 |
| 1984/04/19 | 228 | 229 | 227 | 228 | 68,000 |
| 1984/04/18 | 226 | 227 | 225 | 226 | 47,000 |
| 1984/04/17 | 233 | 235 | 225 | 225 | 67,000 |
| 1984/04/16 | 233 | 235 | 232 | 232 | 61,000 |
| 1984/04/13 | 235 | 235 | 230 | 230 | 97,000 |
| 1984/04/12 | 239 | 240 | 230 | 234 | 113,000 |
| 1984/04/11 | 238 | 243 | 236 | 240 | 119,000 |
| 1984/04/10 | 230 | 235 | 230 | 233 | 178,000 |
| 1984/04/09 | 223 | 230 | 223 | 225 | 76,000 |
| 1984/04/07 | 218 | 220 | 218 | 218 | 63,000 |
| 1984/04/06 | 223 | 228 | 218 | 218 | 26,000 |
| 1984/04/05 | 225 | 225 | 218 | 218 | 116,000 |
| 1984/04/04 | 222 | 225 | 219 | 220 | 87,000 |
| 1984/04/03 | 224 | 229 | 222 | 222 | 117,000 |
| 1984/04/02 | 225 | 230 | 224 | 224 | 47,000 |
| 1984/03/31 | 222 | 225 | 222 | 223 | 117,000 |
| 1984/03/30 | 223 | 225 | 220 | 220 | 65,000 |
| 1984/03/29 | 225 | 225 | 220 | 223 | 81,000 |
| 1984/03/28 | 225 | 225 | 217 | 220 | 98,000 |
| 1984/03/27 | 208 | 220 | 205 | 215 | 129,000 |
| 1984/03/26 | 210 | 215 | 209 | 209 | 90,000 |
| 1984/03/24 | 204 | 215 | 204 | 215 | 68,000 |
| 1984/03/23 | 215 | 215 | 210 | 215 | 80,000 |
| 1984/03/22 | 213 | 215 | 210 | 211 | 104,000 |
| 1984/03/21 | 216 | 218 | 213 | 217 | 46,000 |
| 1984/03/19 | 210 | 211 | 209 | 211 | 107,000 |
| 1984/03/17 | 218 | 220 | 215 | 218 | 59,000 |
| 1984/03/16 | 220 | 220 | 202 | 203 | 96,000 |
| 1984/03/15 | 228 | 228 | 223 | 225 | 49,000 |
| 1984/03/14 | 215 | 230 | 215 | 226 | 88,000 |
| 1984/03/13 | 205 | 215 | 204 | 215 | 58,000 |
| 1984/03/12 | 205 | 205 | 198 | 200 | 55,000 |
| 1984/03/09 | 198 | 200 | 195 | 200 | 48,000 |
| 1984/03/08 | 200 | 200 | 198 | 198 | 45,000 |
| 1984/03/07 | 203 | 203 | 199 | 199 | 88,000 |
| 1984/03/06 | 205 | 206 | 203 | 205 | 78,000 |
| 1984/03/05 | 190 | 200 | 190 | 200 | 99,000 |
| 1984/03/01 | 221 | 221 | 220 | 220 | 109,000 |
| 1984/02/29 | 221 | 227 | 220 | 220 | 90,000 |
| 1984/02/28 | 224 | 226 | 221 | 221 | 38,000 |
| 1984/02/27 | 224 | 224 | 220 | 221 | 38,000 |
| 1984/02/25 | 221 | 222 | 220 | 221 | 52,000 |
| 1984/02/24 | 222 | 224 | 220 | 220 | 66,000 |
| 1984/02/23 | 224 | 225 | 220 | 220 | 79,000 |
| 1984/02/22 | 222 | 225 | 222 | 223 | 52,000 |
| 1984/02/21 | 222 | 225 | 220 | 223 | 67,000 |
| 1984/02/20 | 220 | 225 | 220 | 223 | 25,000 |
| 1984/02/18 | 222 | 225 | 222 | 223 | 38,000 |
| 1984/02/17 | 222 | 225 | 222 | 222 | 92,000 |
| 1984/02/16 | 230 | 230 | 220 | 220 | 69,000 |
| 1984/02/15 | 233 | 234 | 230 | 230 | 61,000 |
| 1984/02/14 | 235 | 235 | 231 | 231 | 82,000 |
| 1984/02/13 | 231 | 235 | 231 | 233 | 39,000 |
| 1984/02/10 | 237 | 240 | 230 | 230 | 130,000 |
| 1984/02/09 | 245 | 245 | 237 | 240 | 81,000 |
| 1984/02/08 | 245 | 245 | 235 | 235 | 166,000 |
| 1984/02/07 | 250 | 250 | 245 | 245 | 138,000 |
| 1984/02/06 | 250 | 250 | 245 | 250 | 218,000 |
| 1984/02/03 | 250 | 252 | 245 | 245 | 158,000 |
| 1984/02/02 | 255 | 257 | 248 | 250 | 318,000 |
| 1984/02/01 | 244 | 254 | 244 | 254 | 326,000 |
| 1984/01/31 | 243 | 244 | 241 | 244 | 152,000 |
| 1984/01/30 | 245 | 245 | 240 | 240 | 132,000 |
| 1984/01/28 | 240 | 245 | 235 | 240 | 181,000 |
| 1984/01/27 | 249 | 250 | 235 | 240 | 472,000 |
| 1984/01/26 | 250 | 254 | 240 | 245 | 941,000 |
| 1984/01/25 | 267 | 273 | 250 | 250 | 2,627,000 |
| 1984/01/24 | 260 | 263 | 253 | 260 | 1,875,000 |
| 1984/01/23 | 249 | 250 | 245 | 248 | 456,000 |
| 1984/01/21 | 241 | 248 | 241 | 248 | 430,000 |
| 1984/01/20 | 244 | 248 | 235 | 240 | 462,000 |
| 1984/01/19 | 236 | 250 | 235 | 250 | 1,022,000 |
| 1984/01/18 | 236 | 236 | 230 | 236 | 288,000 |
| 1984/01/17 | 238 | 238 | 230 | 236 | 407,000 |
| 1984/01/13 | 235 | 236 | 225 | 236 | 403,000 |
| 1984/01/12 | 225 | 230 | 223 | 230 | 261,000 |
| 1984/01/11 | 225 | 227 | 221 | 223 | 232,000 |
| 1984/01/10 | 230 | 230 | 219 | 221 | 189,000 |
| 1984/01/09 | 240 | 243 | 225 | 230 | 267,000 |
| 1984/01/07 | 230 | 240 | 230 | 240 | 418,000 |
| 1984/01/06 | 225 | 254 | 221 | 250 | 1,937,000 |
| 1984/01/05 | 220 | 221 | 216 | 216 | 298,000 |
| 1984/01/04 | 223 | 224 | 215 | 221 | 209,000 |