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 |
---|---|---|---|---|---|
1985/12/28 | 273 | 275 | 272 | 275 | 76,000 |
1985/12/27 | 271 | 280 | 271 | 275 | 30,000 |
1985/12/26 | 275 | 276 | 274 | 275 | 17,000 |
1985/12/25 | 271 | 274 | 270 | 270 | 30,000 |
1985/12/24 | 274 | 275 | 270 | 270 | 49,000 |
1985/12/23 | 272 | 278 | 272 | 272 | 27,000 |
1985/12/21 | 271 | 271 | 271 | 271 | 8,000 |
1985/12/20 | 272 | 275 | 270 | 270 | 25,000 |
1985/12/19 | 271 | 275 | 270 | 272 | 54,000 |
1985/12/18 | 270 | 275 | 270 | 275 | 32,000 |
1985/12/17 | 279 | 279 | 275 | 278 | 25,000 |
1985/12/16 | 280 | 280 | 275 | 275 | 18,000 |
1985/12/13 | 277 | 280 | 277 | 277 | 38,000 |
1985/12/12 | 285 | 285 | 274 | 277 | 35,000 |
1985/12/11 | 280 | 285 | 280 | 280 | 26,000 |
1985/12/10 | 276 | 286 | 275 | 275 | 39,000 |
1985/12/09 | 270 | 275 | 270 | 275 | 12,000 |
1985/12/07 | 270 | 270 | 270 | 270 | 11,000 |
1985/12/06 | 275 | 275 | 270 | 270 | 5,000 |
1985/12/05 | 275 | 276 | 275 | 275 | 16,000 |
1985/12/04 | 270 | 270 | 266 | 270 | 42,000 |
1985/12/03 | 270 | 270 | 267 | 267 | 62,000 |
1985/12/02 | 271 | 271 | 270 | 271 | 44,000 |
1985/11/30 | 271 | 271 | 270 | 270 | 16,000 |
1985/11/29 | 271 | 275 | 270 | 270 | 24,000 |
1985/11/28 | 275 | 275 | 270 | 270 | 72,000 |
1985/11/27 | 276 | 276 | 271 | 271 | 35,000 |
1985/11/26 | 280 | 285 | 275 | 275 | 19,000 |
1985/11/25 | 271 | 290 | 270 | 290 | 76,000 |
1985/11/21 | 271 | 276 | 271 | 275 | 41,000 |
1985/11/20 | 277 | 277 | 270 | 270 | 41,000 |
1985/11/19 | 276 | 276 | 275 | 276 | 8,000 |
1985/11/18 | 281 | 281 | 270 | 276 | 49,000 |
1985/11/16 | 282 | 282 | 275 | 276 | 13,000 |
1985/11/15 | 285 | 291 | 281 | 281 | 36,000 |
1985/11/14 | 294 | 294 | 270 | 270 | 22,000 |
1985/11/13 | 297 | 299 | 290 | 293 | 55,000 |
1985/11/12 | 302 | 304 | 282 | 300 | 112,000 |
1985/11/11 | 295 | 305 | 293 | 300 | 267,000 |
1985/11/08 | 285 | 290 | 282 | 286 | 101,000 |
1985/11/07 | 280 | 281 | 275 | 281 | 60,000 |
1985/11/06 | 275 | 275 | 275 | 275 | 16,000 |
1985/11/05 | 273 | 275 | 270 | 270 | 39,000 |
1985/11/02 | 275 | 275 | 270 | 270 | 5,000 |
1985/11/01 | 279 | 285 | 279 | 285 | 75,000 |
1985/10/31 | 276 | 290 | 276 | 289 | 66,000 |
1985/10/30 | 270 | 278 | 270 | 278 | 47,000 |
1985/10/29 | 270 | 275 | 270 | 270 | 44,000 |
1985/10/28 | 270 | 272 | 270 | 270 | 15,000 |
1985/10/25 | 270 | 271 | 270 | 270 | 21,000 |
1985/10/24 | 272 | 275 | 272 | 275 | 13,000 |
1985/10/23 | 270 | 275 | 270 | 275 | 15,000 |
1985/10/22 | 271 | 275 | 269 | 275 | 57,000 |
1985/10/21 | 270 | 275 | 268 | 272 | 47,000 |
1985/10/19 | 266 | 270 | 266 | 266 | 19,000 |
1985/10/18 | 270 | 271 | 267 | 270 | 21,000 |
1985/10/17 | 274 | 275 | 268 | 270 | 10,000 |
1985/10/16 | 274 | 275 | 267 | 275 | 23,000 |
1985/10/15 | 270 | 275 | 265 | 275 | 14,000 |
1985/10/14 | 273 | 275 | 265 | 275 | 48,000 |
1985/10/11 | 278 | 280 | 271 | 275 | 25,000 |
1985/10/09 | 276 | 277 | 270 | 270 | 59,000 |
1985/10/08 | 281 | 281 | 270 | 279 | 53,000 |
1985/10/07 | 265 | 268 | 262 | 262 | 39,000 |
1985/10/05 | 262 | 262 | 260 | 260 | 97,000 |
1985/10/04 | 265 | 265 | 262 | 264 | 60,000 |
1985/10/03 | 272 | 275 | 260 | 265 | 311,000 |
1985/10/02 | 275 | 275 | 270 | 274 | 21,000 |
1985/10/01 | 266 | 275 | 266 | 275 | 42,000 |
1985/09/30 | 280 | 280 | 275 | 275 | 22,000 |
1985/09/28 | 280 | 285 | 275 | 280 | 23,000 |
1985/09/27 | 275 | 277 | 273 | 277 | 37,000 |
1985/09/26 | 273 | 280 | 270 | 275 | 117,000 |
1985/09/25 | 272 | 278 | 272 | 272 | 66,000 |
1985/09/24 | 285 | 285 | 279 | 279 | 83,000 |
1985/09/21 | 285 | 288 | 285 | 285 | 38,000 |
1985/09/20 | 286 | 286 | 286 | 286 | 23,000 |
1985/09/19 | 286 | 289 | 286 | 289 | 14,000 |
1985/09/18 | 285 | 289 | 285 | 285 | 31,000 |
1985/09/17 | 285 | 285 | 284 | 285 | 13,000 |
1985/09/13 | 285 | 285 | 284 | 284 | 20,000 |
1985/09/12 | 289 | 289 | 284 | 284 | 27,000 |
1985/09/11 | 290 | 290 | 282 | 284 | 83,000 |
1985/09/10 | 290 | 295 | 286 | 295 | 44,000 |
1985/09/09 | 295 | 298 | 286 | 298 | 78,000 |
1985/09/07 | 295 | 298 | 290 | 298 | 30,000 |
1985/09/06 | 295 | 299 | 295 | 295 | 19,000 |
1985/09/05 | 296 | 298 | 295 | 295 | 24,000 |
1985/09/04 | 299 | 299 | 292 | 295 | 18,000 |
1985/09/03 | 295 | 300 | 291 | 295 | 34,000 |
1985/09/02 | 295 | 300 | 295 | 295 | 25,000 |
1985/08/31 | 298 | 300 | 296 | 300 | 64,000 |
1985/08/30 | 301 | 301 | 285 | 285 | 60,000 |
1985/08/29 | 309 | 310 | 300 | 300 | 48,000 |
1985/08/28 | 310 | 317 | 310 | 310 | 70,000 |
1985/08/27 | 305 | 309 | 305 | 309 | 51,000 |
1985/08/26 | 318 | 318 | 300 | 300 | 106,000 |
1985/08/24 | 305 | 321 | 305 | 315 | 186,000 |
1985/08/23 | 290 | 306 | 282 | 300 | 149,000 |
1985/08/22 | 290 | 290 | 280 | 290 | 52,000 |
1985/08/21 | 295 | 295 | 289 | 289 | 30,000 |
1985/08/20 | 285 | 297 | 285 | 290 | 54,000 |
1985/08/19 | 290 | 291 | 283 | 283 | 24,000 |
1985/08/17 | 279 | 288 | 278 | 280 | 32,000 |
1985/08/16 | 276 | 278 | 275 | 278 | 8,000 |
1985/08/15 | 275 | 280 | 275 | 275 | 18,000 |
1985/08/14 | 272 | 280 | 271 | 272 | 37,000 |
1985/08/13 | 280 | 280 | 265 | 267 | 52,000 |
1985/08/12 | 280 | 290 | 280 | 280 | 56,000 |
1985/08/09 | 290 | 290 | 280 | 290 | 61,000 |
1985/08/08 | 290 | 299 | 290 | 295 | 51,000 |
1985/08/07 | 291 | 298 | 290 | 291 | 64,000 |
1985/08/06 | 297 | 297 | 290 | 291 | 30,000 |
1985/08/05 | 302 | 305 | 300 | 300 | 9,000 |
1985/08/03 | 298 | 301 | 295 | 301 | 7,000 |
1985/08/02 | 296 | 302 | 290 | 300 | 25,000 |
1985/08/01 | 290 | 292 | 290 | 291 | 51,000 |
1985/07/31 | 292 | 297 | 292 | 292 | 17,000 |
1985/07/30 | 298 | 298 | 291 | 291 | 25,000 |
1985/07/29 | 301 | 302 | 298 | 302 | 29,000 |
1985/07/27 | 301 | 305 | 291 | 291 | 41,000 |
1985/07/26 | 293 | 305 | 292 | 300 | 43,000 |
1985/07/25 | 290 | 294 | 290 | 290 | 67,000 |
1985/07/24 | 295 | 298 | 290 | 290 | 68,000 |
1985/07/23 | 295 | 295 | 290 | 295 | 104,000 |
1985/07/22 | 296 | 300 | 295 | 295 | 72,000 |
1985/07/20 | 300 | 300 | 295 | 295 | 39,000 |
1985/07/19 | 300 | 300 | 292 | 294 | 84,000 |
1985/07/18 | 299 | 300 | 298 | 298 | 44,000 |
1985/07/17 | 293 | 300 | 290 | 290 | 177,000 |
1985/07/16 | 299 | 300 | 290 | 290 | 100,000 |
1985/07/15 | 302 | 303 | 300 | 301 | 45,000 |
1985/07/12 | 302 | 313 | 298 | 313 | 191,000 |
1985/07/11 | 310 | 310 | 305 | 308 | 113,000 |
1985/07/10 | 311 | 311 | 310 | 310 | 115,000 |
1985/07/09 | 312 | 315 | 310 | 315 | 108,000 |
1985/07/08 | 317 | 320 | 311 | 315 | 108,000 |
1985/07/06 | 326 | 326 | 315 | 315 | 79,000 |
1985/07/05 | 312 | 331 | 312 | 331 | 160,000 |
1985/07/04 | 311 | 319 | 311 | 311 | 187,000 |
1985/07/03 | 312 | 315 | 311 | 311 | 116,000 |
1985/07/02 | 311 | 312 | 306 | 311 | 114,000 |
1985/07/01 | 315 | 319 | 309 | 319 | 68,000 |
1985/06/29 | 309 | 320 | 308 | 315 | 103,000 |
1985/06/28 | 310 | 310 | 308 | 309 | 158,000 |
1985/06/27 | 309 | 310 | 308 | 310 | 77,000 |
1985/06/26 | 310 | 313 | 309 | 310 | 117,000 |
1985/06/25 | 310 | 310 | 308 | 310 | 92,000 |
1985/06/24 | 321 | 321 | 315 | 315 | 71,000 |
1985/06/22 | 315 | 320 | 308 | 320 | 92,000 |
1985/06/21 | 310 | 317 | 310 | 316 | 120,000 |
1985/06/20 | 326 | 326 | 312 | 315 | 135,000 |
1985/06/19 | 330 | 330 | 320 | 324 | 154,000 |
1985/06/18 | 334 | 335 | 330 | 333 | 96,000 |
1985/06/17 | 335 | 340 | 332 | 334 | 63,000 |
1985/06/15 | 335 | 360 | 335 | 360 | 104,000 |
1985/06/14 | 331 | 345 | 331 | 345 | 47,000 |
1985/06/13 | 335 | 340 | 333 | 338 | 90,000 |
1985/06/12 | 338 | 339 | 332 | 338 | 92,000 |
1985/06/11 | 345 | 349 | 338 | 338 | 23,000 |
1985/06/10 | 350 | 350 | 338 | 350 | 59,000 |
1985/06/07 | 337 | 350 | 337 | 345 | 92,000 |
1985/06/06 | 331 | 341 | 331 | 337 | 62,000 |
1985/06/05 | 330 | 335 | 326 | 331 | 116,000 |
1985/06/04 | 332 | 335 | 325 | 330 | 98,000 |
1985/06/03 | 335 | 340 | 332 | 332 | 92,000 |
1985/06/01 | 332 | 338 | 331 | 335 | 108,000 |
1985/05/31 | 331 | 340 | 331 | 336 | 136,000 |
1985/05/30 | 348 | 348 | 331 | 331 | 156,000 |
1985/05/29 | 355 | 356 | 345 | 345 | 226,000 |
1985/05/28 | 360 | 360 | 356 | 356 | 46,000 |
1985/05/27 | 356 | 362 | 355 | 355 | 82,000 |
1985/05/25 | 355 | 355 | 350 | 350 | 81,000 |
1985/05/24 | 368 | 368 | 359 | 365 | 109,000 |
1985/05/23 | 368 | 370 | 362 | 363 | 145,000 |
1985/05/22 | 370 | 372 | 361 | 363 | 170,000 |
1985/05/21 | 365 | 365 | 361 | 365 | 169,000 |
1985/05/20 | 370 | 370 | 363 | 363 | 134,000 |
1985/05/18 | 365 | 370 | 364 | 364 | 150,000 |
1985/05/17 | 379 | 379 | 365 | 370 | 147,000 |
1985/05/16 | 360 | 377 | 355 | 377 | 232,000 |
1985/05/15 | 367 | 377 | 362 | 362 | 173,000 |
1985/05/14 | 388 | 389 | 365 | 366 | 483,000 |
1985/05/13 | 395 | 399 | 374 | 383 | 1,061,000 |
1985/05/10 | 355 | 405 | 355 | 385 | 3,091,000 |
1985/05/09 | 341 | 342 | 340 | 341 | 35,000 |
1985/05/08 | 345 | 350 | 345 | 345 | 109,000 |
1985/05/07 | 365 | 365 | 350 | 353 | 238,000 |
1985/05/04 | 345 | 375 | 345 | 365 | 426,000 |
1985/05/02 | 345 | 345 | 340 | 345 | 161,000 |
1985/05/01 | 341 | 345 | 321 | 345 | 165,000 |
1985/04/30 | 342 | 348 | 340 | 345 | 34,000 |
1985/04/27 | 344 | 350 | 340 | 346 | 135,000 |
1985/04/26 | 324 | 340 | 324 | 340 | 113,000 |
1985/04/25 | 322 | 324 | 321 | 324 | 113,000 |
1985/04/24 | 325 | 330 | 321 | 323 | 65,000 |
1985/04/23 | 335 | 340 | 325 | 325 | 65,000 |
1985/04/22 | 338 | 347 | 335 | 335 | 83,000 |
1985/04/20 | 330 | 340 | 330 | 340 | 45,000 |
1985/04/19 | 326 | 334 | 324 | 334 | 201,000 |
1985/04/18 | 327 | 333 | 325 | 325 | 95,000 |
1985/04/17 | 315 | 329 | 315 | 325 | 201,000 |
1985/04/16 | 332 | 332 | 320 | 320 | 88,000 |
1985/04/15 | 335 | 340 | 330 | 332 | 39,000 |
1985/04/12 | 336 | 343 | 335 | 340 | 60,000 |
1985/04/11 | 342 | 345 | 341 | 341 | 90,000 |
1985/04/10 | 345 | 350 | 341 | 341 | 103,000 |
1985/04/09 | 355 | 358 | 350 | 350 | 179,000 |
1985/04/08 | 357 | 358 | 347 | 350 | 164,000 |
1985/04/06 | 342 | 354 | 341 | 347 | 87,000 |
1985/04/05 | 354 | 359 | 347 | 347 | 192,000 |
1985/04/04 | 367 | 367 | 358 | 359 | 457,000 |
1985/04/03 | 354 | 370 | 350 | 368 | 826,000 |
1985/04/02 | 350 | 355 | 340 | 340 | 444,000 |
1985/04/01 | 339 | 350 | 337 | 350 | 180,000 |
1985/03/30 | 340 | 342 | 330 | 333 | 112,000 |
1985/03/29 | 347 | 354 | 338 | 340 | 358,000 |
1985/03/28 | 340 | 346 | 338 | 344 | 385,000 |
1985/03/27 | 331 | 340 | 325 | 335 | 186,000 |
1985/03/26 | 320 | 330 | 315 | 330 | 106,000 |
1985/03/25 | 316 | 322 | 312 | 319 | 100,000 |
1985/03/23 | 318 | 322 | 315 | 317 | 64,000 |
1985/03/22 | 323 | 325 | 322 | 322 | 90,000 |
1985/03/20 | 322 | 325 | 322 | 325 | 105,000 |
1985/03/19 | 327 | 328 | 322 | 322 | 84,000 |
1985/03/18 | 330 | 333 | 327 | 330 | 55,000 |
1985/03/16 | 334 | 337 | 330 | 334 | 81,000 |
1985/03/15 | 334 | 345 | 333 | 334 | 160,000 |
1985/03/14 | 330 | 333 | 327 | 333 | 118,000 |
1985/03/13 | 325 | 330 | 322 | 327 | 105,000 |
1985/03/12 | 319 | 325 | 319 | 325 | 119,000 |
1985/03/11 | 318 | 334 | 315 | 334 | 103,000 |
1985/03/08 | 320 | 320 | 315 | 318 | 57,000 |
1985/03/07 | 316 | 318 | 316 | 316 | 51,000 |
1985/03/06 | 320 | 323 | 315 | 315 | 57,000 |
1985/03/05 | 315 | 324 | 315 | 324 | 82,000 |
1985/03/04 | 322 | 325 | 300 | 305 | 177,000 |
1985/03/02 | 325 | 325 | 321 | 321 | 81,000 |
1985/03/01 | 321 | 330 | 318 | 325 | 185,000 |
1985/02/28 | 326 | 328 | 322 | 322 | 130,000 |
1985/02/27 | 325 | 329 | 325 | 327 | 37,000 |
1985/02/26 | 325 | 331 | 325 | 330 | 121,000 |
1985/02/25 | 341 | 342 | 320 | 321 | 120,000 |
1985/02/23 | 337 | 345 | 334 | 345 | 181,000 |
1985/02/22 | 336 | 340 | 333 | 339 | 186,000 |
1985/02/21 | 345 | 349 | 335 | 335 | 220,000 |
1985/02/20 | 360 | 360 | 343 | 350 | 564,000 |
1985/02/19 | 360 | 366 | 351 | 359 | 2,131,000 |
1985/02/18 | 332 | 345 | 330 | 345 | 851,000 |
1985/02/16 | 328 | 329 | 320 | 327 | 234,000 |
1985/02/15 | 325 | 330 | 324 | 329 | 398,000 |
1985/02/14 | 321 | 333 | 320 | 321 | 848,000 |
1985/02/13 | 316 | 320 | 315 | 319 | 94,000 |
1985/02/12 | 310 | 311 | 310 | 310 | 30,000 |
1985/02/08 | 319 | 320 | 306 | 310 | 103,000 |
1985/02/07 | 320 | 320 | 302 | 302 | 88,000 |
1985/02/06 | 323 | 323 | 312 | 320 | 177,000 |
1985/02/05 | 302 | 325 | 302 | 325 | 336,000 |
1985/02/04 | 300 | 304 | 298 | 298 | 113,000 |
1985/02/02 | 296 | 301 | 296 | 298 | 91,000 |
1985/02/01 | 309 | 310 | 295 | 295 | 141,000 |
1985/01/31 | 311 | 313 | 305 | 305 | 100,000 |
1985/01/30 | 312 | 315 | 311 | 311 | 49,000 |
1985/01/29 | 316 | 318 | 311 | 313 | 122,000 |
1985/01/28 | 318 | 318 | 312 | 315 | 80,000 |
1985/01/26 | 319 | 320 | 318 | 318 | 150,000 |
1985/01/25 | 318 | 319 | 311 | 316 | 140,000 |
1985/01/24 | 313 | 318 | 310 | 313 | 110,000 |
1985/01/23 | 310 | 318 | 308 | 308 | 90,000 |
1985/01/22 | 325 | 325 | 310 | 310 | 144,000 |
1985/01/21 | 315 | 321 | 305 | 320 | 189,000 |
1985/01/19 | 316 | 318 | 316 | 316 | 32,000 |
1985/01/18 | 315 | 320 | 310 | 316 | 119,000 |
1985/01/17 | 305 | 312 | 305 | 312 | 75,000 |
1985/01/16 | 299 | 304 | 299 | 304 | 45,000 |
1985/01/14 | 298 | 300 | 298 | 298 | 47,000 |
1985/01/11 | 297 | 299 | 297 | 298 | 58,000 |
1985/01/10 | 299 | 299 | 297 | 297 | 74,000 |
1985/01/09 | 300 | 300 | 296 | 297 | 54,000 |
1985/01/08 | 306 | 306 | 295 | 305 | 77,000 |
1985/01/07 | 305 | 307 | 305 | 305 | 47,000 |
1985/01/05 | 306 | 306 | 305 | 305 | 22,000 |
1985/01/04 | 302 | 305 | 302 | 305 | 24,000 |