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 |
---|---|---|---|---|---|
1986/12/27 | 267 | 270 | 267 | 270 | 19,000 |
1986/12/26 | 271 | 272 | 270 | 270 | 14,000 |
1986/12/25 | 281 | 281 | 270 | 270 | 20,000 |
1986/12/24 | 270 | 271 | 267 | 271 | 57,000 |
1986/12/23 | 285 | 285 | 265 | 266 | 35,000 |
1986/12/22 | 275 | 285 | 266 | 285 | 36,000 |
1986/12/19 | 287 | 290 | 281 | 281 | 19,000 |
1986/12/18 | 285 | 295 | 285 | 285 | 60,000 |
1986/12/17 | 303 | 303 | 285 | 285 | 66,000 |
1986/12/16 | 300 | 301 | 298 | 301 | 55,000 |
1986/12/15 | 315 | 319 | 308 | 310 | 113,000 |
1986/12/12 | 305 | 327 | 305 | 314 | 327,000 |
1986/12/11 | 303 | 313 | 296 | 309 | 183,000 |
1986/12/10 | 297 | 303 | 296 | 303 | 162,000 |
1986/12/09 | 297 | 300 | 287 | 295 | 131,000 |
1986/12/08 | 280 | 295 | 275 | 290 | 146,000 |
1986/12/06 | 268 | 270 | 265 | 270 | 33,000 |
1986/12/05 | 268 | 270 | 265 | 270 | 43,000 |
1986/12/04 | 270 | 270 | 267 | 267 | 30,000 |
1986/12/03 | 273 | 273 | 266 | 270 | 23,000 |
1986/12/02 | 270 | 273 | 266 | 273 | 41,000 |
1986/12/01 | 272 | 272 | 270 | 271 | 43,000 |
1986/11/29 | 276 | 276 | 272 | 272 | 17,000 |
1986/11/28 | 272 | 280 | 272 | 272 | 14,000 |
1986/11/27 | 270 | 275 | 270 | 270 | 44,000 |
1986/11/26 | 270 | 280 | 266 | 270 | 36,000 |
1986/11/25 | 274 | 274 | 270 | 271 | 21,000 |
1986/11/22 | 273 | 280 | 270 | 270 | 32,000 |
1986/11/21 | 279 | 280 | 268 | 270 | 45,000 |
1986/11/20 | 271 | 279 | 270 | 275 | 19,000 |
1986/11/19 | 270 | 280 | 267 | 270 | 40,000 |
1986/11/18 | 267 | 267 | 266 | 266 | 16,000 |
1986/11/17 | 265 | 270 | 265 | 267 | 14,000 |
1986/11/14 | 271 | 272 | 270 | 270 | 47,000 |
1986/11/13 | 271 | 274 | 271 | 273 | 10,000 |
1986/11/12 | 275 | 279 | 275 | 275 | 15,000 |
1986/11/11 | 280 | 285 | 270 | 270 | 35,000 |
1986/11/10 | 278 | 287 | 278 | 280 | 40,000 |
1986/11/07 | 275 | 288 | 273 | 273 | 90,000 |
1986/11/06 | 270 | 275 | 270 | 273 | 29,000 |
1986/11/05 | 259 | 275 | 259 | 265 | 84,000 |
1986/11/04 | 252 | 261 | 252 | 258 | 41,000 |
1986/11/01 | 247 | 255 | 247 | 249 | 14,000 |
1986/10/31 | 235 | 243 | 235 | 243 | 48,000 |
1986/10/30 | 234 | 235 | 233 | 235 | 24,000 |
1986/10/29 | 233 | 233 | 230 | 230 | 28,000 |
1986/10/28 | 232 | 235 | 232 | 232 | 31,000 |
1986/10/27 | 232 | 232 | 232 | 232 | 3,000 |
1986/10/25 | 230 | 240 | 230 | 231 | 24,000 |
1986/10/24 | 232 | 233 | 230 | 230 | 15,000 |
1986/10/23 | 231 | 232 | 230 | 230 | 46,000 |
1986/10/22 | 228 | 231 | 228 | 231 | 11,000 |
1986/10/21 | 231 | 235 | 222 | 222 | 14,000 |
1986/10/20 | 230 | 240 | 230 | 240 | 17,000 |
1986/10/17 | 239 | 239 | 232 | 237 | 22,000 |
1986/10/16 | 240 | 240 | 238 | 239 | 11,000 |
1986/10/15 | 240 | 240 | 235 | 235 | 15,000 |
1986/10/14 | 240 | 240 | 240 | 240 | 4,000 |
1986/10/13 | 256 | 256 | 249 | 250 | 22,000 |
1986/10/09 | 256 | 256 | 255 | 255 | 18,000 |
1986/10/08 | 255 | 255 | 255 | 255 | 3,000 |
1986/10/07 | 260 | 263 | 256 | 260 | 22,000 |
1986/10/06 | 265 | 265 | 260 | 264 | 24,000 |
1986/10/04 | 246 | 266 | 246 | 266 | 26,000 |
1986/10/03 | 225 | 225 | 220 | 221 | 17,000 |
1986/10/02 | 240 | 240 | 231 | 231 | 47,000 |
1986/10/01 | 251 | 251 | 235 | 235 | 27,000 |
1986/09/30 | 255 | 255 | 250 | 250 | 35,000 |
1986/09/29 | 255 | 260 | 252 | 255 | 25,000 |
1986/09/27 | 251 | 255 | 251 | 255 | 16,000 |
1986/09/26 | 253 | 253 | 251 | 252 | 43,000 |
1986/09/25 | 254 | 255 | 251 | 253 | 80,000 |
1986/09/24 | 257 | 259 | 253 | 259 | 71,000 |
1986/09/22 | 256 | 260 | 256 | 260 | 42,000 |
1986/09/19 | 261 | 261 | 258 | 258 | 11,000 |
1986/09/18 | 259 | 265 | 259 | 259 | 40,000 |
1986/09/17 | 256 | 265 | 256 | 260 | 50,000 |
1986/09/16 | 251 | 259 | 251 | 255 | 68,000 |
1986/09/12 | 266 | 266 | 261 | 266 | 83,000 |
1986/09/11 | 275 | 279 | 266 | 266 | 71,000 |
1986/09/10 | 285 | 285 | 280 | 280 | 63,000 |
1986/09/09 | 284 | 285 | 282 | 282 | 25,000 |
1986/09/08 | 285 | 290 | 284 | 285 | 34,000 |
1986/09/06 | 285 | 285 | 283 | 285 | 26,000 |
1986/09/05 | 287 | 288 | 285 | 285 | 32,000 |
1986/09/04 | 288 | 290 | 285 | 285 | 7,000 |
1986/09/03 | 290 | 292 | 290 | 292 | 7,000 |
1986/09/02 | 288 | 290 | 288 | 289 | 6,000 |
1986/09/01 | 291 | 291 | 285 | 285 | 36,000 |
1986/08/30 | 294 | 294 | 291 | 291 | 20,000 |
1986/08/29 | 294 | 299 | 291 | 291 | 32,000 |
1986/08/28 | 292 | 292 | 291 | 291 | 11,000 |
1986/08/27 | 299 | 300 | 290 | 291 | 54,000 |
1986/08/26 | 295 | 310 | 295 | 300 | 37,000 |
1986/08/25 | 298 | 298 | 290 | 290 | 18,000 |
1986/08/23 | 285 | 286 | 281 | 282 | 32,000 |
1986/08/22 | 281 | 286 | 281 | 286 | 61,000 |
1986/08/21 | 290 | 290 | 280 | 282 | 52,000 |
1986/08/20 | 301 | 301 | 297 | 297 | 78,000 |
1986/08/19 | 301 | 304 | 300 | 300 | 26,000 |
1986/08/18 | 301 | 305 | 300 | 302 | 55,000 |
1986/08/15 | 305 | 308 | 301 | 301 | 34,000 |
1986/08/14 | 301 | 306 | 300 | 300 | 59,000 |
1986/08/13 | 305 | 305 | 300 | 300 | 69,000 |
1986/08/12 | 305 | 306 | 300 | 300 | 53,000 |
1986/08/11 | 305 | 307 | 304 | 304 | 42,000 |
1986/08/08 | 304 | 306 | 301 | 303 | 31,000 |
1986/08/07 | 310 | 310 | 300 | 300 | 86,000 |
1986/08/06 | 315 | 318 | 310 | 310 | 38,000 |
1986/08/05 | 311 | 316 | 308 | 316 | 30,000 |
1986/08/04 | 306 | 310 | 305 | 308 | 67,000 |
1986/08/02 | 306 | 306 | 300 | 306 | 53,000 |
1986/08/01 | 316 | 317 | 306 | 306 | 78,000 |
1986/07/31 | 323 | 323 | 305 | 314 | 82,000 |
1986/07/30 | 335 | 336 | 328 | 328 | 46,000 |
1986/07/29 | 343 | 343 | 337 | 337 | 63,000 |
1986/07/28 | 340 | 345 | 340 | 345 | 14,000 |
1986/07/26 | 341 | 345 | 339 | 340 | 47,000 |
1986/07/25 | 341 | 345 | 340 | 345 | 104,000 |
1986/07/24 | 344 | 350 | 341 | 341 | 64,000 |
1986/07/23 | 350 | 350 | 342 | 342 | 100,000 |
1986/07/22 | 340 | 350 | 340 | 345 | 59,000 |
1986/07/21 | 351 | 352 | 340 | 340 | 98,000 |
1986/07/19 | 345 | 351 | 345 | 351 | 59,000 |
1986/07/18 | 347 | 350 | 343 | 343 | 87,000 |
1986/07/17 | 346 | 355 | 346 | 347 | 120,000 |
1986/07/16 | 360 | 360 | 345 | 345 | 126,000 |
1986/07/15 | 352 | 357 | 350 | 356 | 138,000 |
1986/07/14 | 351 | 355 | 350 | 351 | 39,000 |
1986/07/11 | 360 | 360 | 343 | 350 | 118,000 |
1986/07/10 | 351 | 352 | 335 | 335 | 96,000 |
1986/07/09 | 364 | 364 | 351 | 352 | 99,000 |
1986/07/08 | 355 | 368 | 350 | 364 | 163,000 |
1986/07/07 | 359 | 359 | 355 | 356 | 61,000 |
1986/07/05 | 360 | 365 | 351 | 351 | 38,000 |
1986/07/04 | 368 | 368 | 355 | 365 | 111,000 |
1986/07/03 | 365 | 369 | 360 | 368 | 195,000 |
1986/07/02 | 370 | 370 | 360 | 360 | 134,000 |
1986/07/01 | 365 | 369 | 361 | 369 | 207,000 |
1986/06/30 | 365 | 369 | 360 | 360 | 198,000 |
1986/06/28 | 365 | 366 | 360 | 360 | 151,000 |
1986/06/27 | 370 | 370 | 360 | 360 | 232,000 |
1986/06/26 | 376 | 376 | 365 | 366 | 522,000 |
1986/06/25 | 350 | 378 | 347 | 378 | 602,000 |
1986/06/24 | 341 | 350 | 341 | 350 | 109,000 |
1986/06/23 | 345 | 345 | 341 | 345 | 120,000 |
1986/06/21 | 340 | 346 | 340 | 340 | 108,000 |
1986/06/20 | 346 | 350 | 341 | 341 | 144,000 |
1986/06/19 | 356 | 358 | 350 | 351 | 126,000 |
1986/06/18 | 345 | 360 | 345 | 355 | 123,000 |
1986/06/17 | 345 | 350 | 343 | 345 | 173,000 |
1986/06/16 | 358 | 360 | 350 | 350 | 176,000 |
1986/06/13 | 360 | 365 | 357 | 360 | 381,000 |
1986/06/12 | 363 | 366 | 355 | 355 | 490,000 |
1986/06/11 | 350 | 367 | 349 | 362 | 1,082,000 |
1986/06/10 | 333 | 345 | 322 | 343 | 165,000 |
1986/06/09 | 341 | 341 | 338 | 338 | 120,000 |
1986/06/07 | 340 | 341 | 337 | 339 | 120,000 |
1986/06/06 | 345 | 349 | 339 | 341 | 260,000 |
1986/06/05 | 346 | 351 | 342 | 345 | 556,000 |
1986/06/04 | 336 | 349 | 334 | 347 | 591,000 |
1986/06/03 | 334 | 336 | 329 | 334 | 242,000 |
1986/06/02 | 326 | 334 | 325 | 330 | 324,000 |
1986/05/31 | 318 | 325 | 316 | 325 | 126,000 |
1986/05/30 | 320 | 320 | 315 | 315 | 52,000 |
1986/05/29 | 316 | 324 | 309 | 316 | 105,000 |
1986/05/28 | 323 | 325 | 310 | 320 | 97,000 |
1986/05/27 | 324 | 327 | 320 | 323 | 152,000 |
1986/05/26 | 325 | 327 | 320 | 323 | 86,000 |
1986/05/24 | 317 | 320 | 311 | 320 | 80,000 |
1986/05/23 | 320 | 322 | 310 | 319 | 112,000 |
1986/05/22 | 325 | 330 | 320 | 320 | 251,000 |
1986/05/21 | 310 | 320 | 310 | 320 | 193,000 |
1986/05/20 | 305 | 315 | 305 | 310 | 62,000 |
1986/05/19 | 312 | 316 | 302 | 302 | 95,000 |
1986/05/17 | 316 | 317 | 312 | 312 | 113,000 |
1986/05/16 | 319 | 319 | 312 | 316 | 221,000 |
1986/05/15 | 298 | 315 | 298 | 315 | 212,000 |
1986/05/14 | 300 | 300 | 297 | 297 | 67,000 |
1986/05/13 | 299 | 300 | 296 | 296 | 31,000 |
1986/05/12 | 299 | 305 | 296 | 300 | 43,000 |
1986/05/09 | 291 | 300 | 291 | 300 | 98,000 |
1986/05/08 | 291 | 296 | 291 | 296 | 29,000 |
1986/05/07 | 295 | 296 | 290 | 291 | 38,000 |
1986/05/06 | 303 | 303 | 295 | 300 | 47,000 |
1986/05/02 | 300 | 306 | 300 | 303 | 30,000 |
1986/05/01 | 302 | 302 | 300 | 300 | 33,000 |
1986/04/30 | 303 | 306 | 298 | 306 | 45,000 |
1986/04/28 | 303 | 306 | 301 | 303 | 37,000 |
1986/04/26 | 301 | 306 | 300 | 303 | 54,000 |
1986/04/25 | 309 | 315 | 300 | 300 | 149,000 |
1986/04/24 | 301 | 309 | 301 | 309 | 66,000 |
1986/04/23 | 290 | 296 | 286 | 296 | 27,000 |
1986/04/22 | 290 | 290 | 285 | 290 | 29,000 |
1986/04/21 | 296 | 297 | 295 | 296 | 35,000 |
1986/04/19 | 300 | 300 | 296 | 296 | 32,000 |
1986/04/18 | 290 | 312 | 290 | 300 | 123,000 |
1986/04/17 | 290 | 290 | 285 | 288 | 35,000 |
1986/04/16 | 290 | 290 | 288 | 290 | 19,000 |
1986/04/15 | 292 | 292 | 291 | 291 | 24,000 |
1986/04/14 | 291 | 295 | 291 | 291 | 26,000 |
1986/04/11 | 288 | 291 | 288 | 291 | 17,000 |
1986/04/10 | 290 | 290 | 290 | 290 | 28,000 |
1986/04/09 | 290 | 296 | 290 | 296 | 14,000 |
1986/04/08 | 289 | 294 | 288 | 290 | 12,000 |
1986/04/07 | 290 | 290 | 288 | 288 | 28,000 |
1986/04/05 | 299 | 299 | 286 | 290 | 11,000 |
1986/04/03 | 299 | 309 | 295 | 309 | 32,000 |
1986/04/02 | 300 | 300 | 285 | 300 | 45,000 |
1986/04/01 | 301 | 312 | 300 | 305 | 56,000 |
1986/03/31 | 309 | 318 | 295 | 300 | 79,000 |
1986/03/29 | 293 | 320 | 292 | 310 | 56,000 |
1986/03/28 | 287 | 300 | 284 | 290 | 91,000 |
1986/03/27 | 285 | 300 | 285 | 300 | 54,000 |
1986/03/26 | 283 | 288 | 280 | 284 | 144,000 |
1986/03/25 | 282 | 289 | 282 | 282 | 49,000 |
1986/03/24 | 296 | 296 | 280 | 285 | 74,000 |
1986/03/22 | 302 | 302 | 296 | 299 | 27,000 |
1986/03/20 | 306 | 306 | 300 | 300 | 53,000 |
1986/03/19 | 301 | 306 | 300 | 300 | 29,000 |
1986/03/18 | 308 | 308 | 301 | 301 | 74,000 |
1986/03/17 | 310 | 314 | 308 | 310 | 98,000 |
1986/03/15 | 307 | 315 | 306 | 310 | 46,000 |
1986/03/14 | 306 | 310 | 305 | 307 | 77,000 |
1986/03/13 | 310 | 311 | 300 | 301 | 130,000 |
1986/03/12 | 312 | 315 | 310 | 310 | 95,000 |
1986/03/11 | 316 | 318 | 311 | 311 | 63,000 |
1986/03/10 | 315 | 316 | 310 | 315 | 33,000 |
1986/03/07 | 319 | 319 | 310 | 310 | 49,000 |
1986/03/06 | 306 | 315 | 305 | 315 | 59,000 |
1986/03/05 | 313 | 315 | 305 | 308 | 68,000 |
1986/03/04 | 315 | 320 | 313 | 313 | 56,000 |
1986/03/03 | 303 | 321 | 303 | 315 | 128,000 |
1986/03/01 | 306 | 308 | 300 | 300 | 81,000 |
1986/02/28 | 315 | 315 | 305 | 305 | 84,000 |
1986/02/27 | 319 | 320 | 315 | 315 | 53,000 |
1986/02/26 | 316 | 320 | 315 | 320 | 110,000 |
1986/02/25 | 317 | 322 | 315 | 316 | 77,000 |
1986/02/24 | 316 | 320 | 315 | 315 | 40,000 |
1986/02/22 | 315 | 320 | 315 | 320 | 43,000 |
1986/02/21 | 315 | 320 | 311 | 311 | 88,000 |
1986/02/20 | 313 | 320 | 311 | 315 | 62,000 |
1986/02/19 | 324 | 325 | 315 | 315 | 86,000 |
1986/02/18 | 325 | 329 | 320 | 325 | 104,000 |
1986/02/17 | 329 | 331 | 325 | 325 | 94,000 |
1986/02/15 | 340 | 340 | 330 | 339 | 129,000 |
1986/02/14 | 343 | 345 | 325 | 325 | 289,000 |
1986/02/13 | 348 | 350 | 330 | 339 | 957,000 |
1986/02/12 | 316 | 340 | 314 | 339 | 612,000 |
1986/02/10 | 315 | 315 | 308 | 313 | 78,000 |
1986/02/07 | 315 | 320 | 311 | 311 | 103,000 |
1986/02/06 | 301 | 310 | 301 | 310 | 87,000 |
1986/02/05 | 318 | 320 | 300 | 301 | 269,000 |
1986/02/04 | 331 | 335 | 318 | 318 | 515,000 |
1986/02/03 | 320 | 335 | 317 | 326 | 968,000 |
1986/02/01 | 324 | 327 | 306 | 320 | 543,000 |
1986/01/31 | 297 | 325 | 295 | 322 | 1,384,000 |
1986/01/30 | 284 | 292 | 281 | 292 | 126,000 |
1986/01/29 | 280 | 284 | 280 | 280 | 45,000 |
1986/01/28 | 281 | 281 | 276 | 280 | 40,000 |
1986/01/27 | 287 | 287 | 275 | 276 | 53,000 |
1986/01/25 | 289 | 290 | 282 | 282 | 49,000 |
1986/01/24 | 282 | 293 | 282 | 288 | 210,000 |
1986/01/23 | 275 | 280 | 275 | 280 | 61,000 |
1986/01/22 | 279 | 280 | 275 | 275 | 46,000 |
1986/01/21 | 277 | 280 | 276 | 280 | 5,000 |
1986/01/20 | 276 | 280 | 276 | 280 | 10,000 |
1986/01/18 | 280 | 282 | 275 | 275 | 33,000 |
1986/01/17 | 279 | 280 | 278 | 280 | 33,000 |
1986/01/16 | 280 | 281 | 278 | 278 | 32,000 |
1986/01/14 | 279 | 285 | 279 | 284 | 30,000 |
1986/01/13 | 274 | 279 | 274 | 279 | 26,000 |
1986/01/10 | 272 | 287 | 271 | 287 | 89,000 |
1986/01/09 | 273 | 273 | 271 | 271 | 47,000 |
1986/01/08 | 274 | 274 | 271 | 271 | 18,000 |
1986/01/07 | 274 | 275 | 271 | 271 | 40,000 |
1986/01/06 | 275 | 275 | 268 | 271 | 36,000 |
1986/01/04 | 271 | 271 | 271 | 271 | 6,000 |