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 |
---|---|---|---|---|---|
1987/12/28 | 401 | 406 | 395 | 405 | 77,000 |
1987/12/26 | 410 | 410 | 395 | 395 | 141,000 |
1987/12/25 | 440 | 445 | 420 | 433 | 108,000 |
1987/12/24 | 460 | 465 | 440 | 440 | 100,000 |
1987/12/23 | 470 | 470 | 449 | 450 | 75,000 |
1987/12/22 | 479 | 483 | 468 | 468 | 109,000 |
1987/12/21 | 472 | 485 | 470 | 473 | 114,000 |
1987/12/18 | 485 | 490 | 462 | 467 | 205,000 |
1987/12/17 | 499 | 508 | 490 | 490 | 457,000 |
1987/12/16 | 510 | 515 | 496 | 496 | 542,000 |
1987/12/15 | 510 | 519 | 502 | 507 | 884,000 |
1987/12/14 | 520 | 520 | 503 | 507 | 1,088,000 |
1987/12/11 | 470 | 525 | 465 | 500 | 3,132,000 |
1987/12/10 | 469 | 483 | 460 | 480 | 1,705,000 |
1987/12/09 | 433 | 452 | 433 | 442 | 383,000 |
1987/12/08 | 436 | 440 | 431 | 438 | 78,000 |
1987/12/07 | 435 | 442 | 430 | 441 | 103,000 |
1987/12/05 | 430 | 443 | 430 | 442 | 50,000 |
1987/12/04 | 439 | 440 | 426 | 435 | 103,000 |
1987/12/03 | 451 | 459 | 435 | 444 | 403,000 |
1987/12/02 | 435 | 455 | 433 | 450 | 907,000 |
1987/12/01 | 415 | 430 | 410 | 425 | 179,000 |
1987/11/30 | 425 | 427 | 410 | 418 | 102,000 |
1987/11/28 | 430 | 434 | 420 | 425 | 196,000 |
1987/11/27 | 390 | 435 | 385 | 435 | 394,000 |
1987/11/26 | 393 | 399 | 392 | 395 | 46,000 |
1987/11/25 | 396 | 399 | 391 | 391 | 72,000 |
1987/11/24 | 390 | 400 | 389 | 396 | 79,000 |
1987/11/20 | 389 | 395 | 388 | 388 | 77,000 |
1987/11/19 | 391 | 393 | 388 | 388 | 20,000 |
1987/11/18 | 390 | 395 | 386 | 387 | 20,000 |
1987/11/17 | 390 | 390 | 385 | 385 | 23,000 |
1987/11/16 | 395 | 395 | 380 | 380 | 19,000 |
1987/11/13 | 380 | 385 | 380 | 385 | 27,000 |
1987/11/12 | 370 | 375 | 369 | 369 | 32,000 |
1987/11/11 | 368 | 370 | 363 | 363 | 87,000 |
1987/11/10 | 400 | 400 | 378 | 378 | 50,000 |
1987/11/09 | 401 | 402 | 398 | 398 | 77,000 |
1987/11/07 | 400 | 409 | 400 | 408 | 59,000 |
1987/11/06 | 400 | 405 | 400 | 400 | 66,000 |
1987/11/05 | 401 | 401 | 398 | 400 | 52,000 |
1987/11/04 | 405 | 410 | 400 | 400 | 76,000 |
1987/11/02 | 405 | 407 | 396 | 402 | 48,000 |
1987/10/31 | 390 | 406 | 390 | 402 | 35,000 |
1987/10/30 | 386 | 400 | 380 | 380 | 72,000 |
1987/10/29 | 378 | 379 | 378 | 379 | 48,000 |
1987/10/28 | 406 | 406 | 390 | 393 | 41,000 |
1987/10/27 | 380 | 386 | 361 | 386 | 72,000 |
1987/10/26 | 381 | 384 | 380 | 380 | 63,000 |
1987/10/24 | 391 | 397 | 390 | 393 | 36,000 |
1987/10/23 | 415 | 415 | 380 | 386 | 105,000 |
1987/10/22 | 420 | 420 | 405 | 415 | 187,000 |
1987/10/21 | 409 | 410 | 405 | 405 | 78,000 |
1987/10/20 | 368 | 373 | 368 | 370 | 120,000 |
1987/10/19 | 426 | 428 | 424 | 428 | 112,000 |
1987/10/16 | 425 | 430 | 424 | 430 | 78,000 |
1987/10/15 | 430 | 431 | 421 | 422 | 97,000 |
1987/10/14 | 440 | 445 | 425 | 428 | 53,000 |
1987/10/13 | 437 | 440 | 421 | 435 | 140,000 |
1987/10/12 | 448 | 450 | 430 | 435 | 83,000 |
1987/10/09 | 450 | 450 | 440 | 441 | 69,000 |
1987/10/08 | 455 | 458 | 440 | 450 | 125,000 |
1987/10/07 | 446 | 460 | 436 | 459 | 261,000 |
1987/10/06 | 431 | 471 | 430 | 448 | 411,000 |
1987/10/05 | 410 | 435 | 410 | 421 | 86,000 |
1987/10/03 | 410 | 410 | 403 | 408 | 59,000 |
1987/10/02 | 411 | 411 | 402 | 410 | 131,000 |
1987/10/01 | 410 | 410 | 404 | 406 | 215,000 |
1987/09/30 | 411 | 415 | 405 | 412 | 58,000 |
1987/09/29 | 413 | 415 | 408 | 408 | 171,000 |
1987/09/28 | 405 | 410 | 400 | 406 | 86,000 |
1987/09/26 | 406 | 413 | 405 | 413 | 44,000 |
1987/09/25 | 410 | 421 | 400 | 405 | 194,000 |
1987/09/24 | 424 | 424 | 411 | 412 | 126,000 |
1987/09/22 | 420 | 430 | 417 | 420 | 109,000 |
1987/09/21 | 421 | 435 | 420 | 420 | 132,000 |
1987/09/18 | 429 | 435 | 416 | 416 | 250,000 |
1987/09/17 | 435 | 435 | 421 | 428 | 113,000 |
1987/09/16 | 435 | 440 | 431 | 431 | 69,000 |
1987/09/14 | 436 | 440 | 431 | 435 | 115,000 |
1987/09/11 | 424 | 450 | 420 | 435 | 209,000 |
1987/09/10 | 431 | 433 | 415 | 430 | 148,000 |
1987/09/09 | 419 | 429 | 415 | 426 | 117,000 |
1987/09/08 | 415 | 425 | 415 | 415 | 97,000 |
1987/09/07 | 427 | 429 | 415 | 416 | 98,000 |
1987/09/05 | 441 | 445 | 430 | 430 | 97,000 |
1987/09/04 | 412 | 450 | 411 | 440 | 179,000 |
1987/09/03 | 421 | 425 | 411 | 411 | 256,000 |
1987/09/02 | 448 | 450 | 430 | 436 | 320,000 |
1987/09/01 | 459 | 459 | 446 | 446 | 475,000 |
1987/08/31 | 461 | 475 | 440 | 440 | 370,000 |
1987/08/29 | 490 | 490 | 455 | 470 | 470,000 |
1987/08/28 | 470 | 499 | 470 | 485 | 2,242,000 |
1987/08/27 | 445 | 478 | 438 | 465 | 1,562,000 |
1987/08/26 | 439 | 461 | 433 | 436 | 2,333,000 |
1987/08/25 | 415 | 445 | 400 | 443 | 2,412,000 |
1987/08/24 | 395 | 420 | 389 | 414 | 2,172,000 |
1987/08/22 | 380 | 390 | 370 | 389 | 378,000 |
1987/08/21 | 363 | 379 | 362 | 378 | 163,000 |
1987/08/20 | 365 | 367 | 361 | 362 | 83,000 |
1987/08/19 | 356 | 370 | 355 | 365 | 48,000 |
1987/08/18 | 352 | 364 | 345 | 350 | 148,000 |
1987/08/17 | 367 | 374 | 355 | 355 | 122,000 |
1987/08/14 | 377 | 379 | 369 | 372 | 188,000 |
1987/08/13 | 379 | 380 | 370 | 379 | 483,000 |
1987/08/12 | 360 | 399 | 356 | 384 | 1,426,000 |
1987/08/11 | 345 | 360 | 343 | 355 | 133,000 |
1987/08/10 | 346 | 347 | 340 | 340 | 82,000 |
1987/08/07 | 341 | 346 | 341 | 345 | 82,000 |
1987/08/06 | 342 | 347 | 340 | 340 | 89,000 |
1987/08/05 | 336 | 348 | 336 | 347 | 50,000 |
1987/08/04 | 347 | 349 | 345 | 348 | 63,000 |
1987/08/03 | 350 | 350 | 336 | 345 | 69,000 |
1987/08/01 | 356 | 360 | 351 | 351 | 69,000 |
1987/07/31 | 360 | 360 | 352 | 355 | 151,000 |
1987/07/30 | 365 | 365 | 351 | 360 | 527,000 |
1987/07/29 | 352 | 368 | 340 | 365 | 1,115,000 |
1987/07/28 | 324 | 350 | 321 | 349 | 328,000 |
1987/07/27 | 320 | 324 | 320 | 320 | 47,000 |
1987/07/25 | 320 | 325 | 320 | 324 | 31,000 |
1987/07/24 | 320 | 324 | 315 | 320 | 43,000 |
1987/07/23 | 320 | 325 | 320 | 320 | 54,000 |
1987/07/22 | 328 | 330 | 320 | 325 | 75,000 |
1987/07/21 | 314 | 330 | 313 | 330 | 136,000 |
1987/07/20 | 334 | 334 | 300 | 300 | 85,000 |
1987/07/17 | 335 | 335 | 330 | 330 | 104,000 |
1987/07/16 | 344 | 344 | 332 | 335 | 92,000 |
1987/07/15 | 349 | 349 | 337 | 345 | 329,000 |
1987/07/14 | 330 | 350 | 330 | 345 | 415,000 |
1987/07/13 | 327 | 327 | 321 | 327 | 44,000 |
1987/07/10 | 325 | 327 | 325 | 326 | 27,000 |
1987/07/09 | 327 | 330 | 325 | 330 | 44,000 |
1987/07/08 | 330 | 335 | 326 | 327 | 73,000 |
1987/07/07 | 328 | 329 | 325 | 326 | 41,000 |
1987/07/06 | 330 | 335 | 320 | 323 | 59,000 |
1987/07/04 | 336 | 339 | 329 | 335 | 145,000 |
1987/07/03 | 320 | 329 | 315 | 329 | 188,000 |
1987/07/02 | 320 | 320 | 317 | 320 | 49,000 |
1987/07/01 | 311 | 313 | 310 | 313 | 24,000 |
1987/06/30 | 320 | 320 | 310 | 315 | 70,000 |
1987/06/29 | 320 | 320 | 315 | 320 | 73,000 |
1987/06/27 | 311 | 320 | 311 | 320 | 48,000 |
1987/06/26 | 315 | 315 | 310 | 310 | 48,000 |
1987/06/25 | 301 | 315 | 300 | 315 | 39,000 |
1987/06/24 | 305 | 307 | 300 | 300 | 49,000 |
1987/06/23 | 310 | 313 | 305 | 310 | 59,000 |
1987/06/22 | 320 | 320 | 315 | 315 | 51,000 |
1987/06/19 | 320 | 322 | 318 | 322 | 68,000 |
1987/06/18 | 321 | 322 | 318 | 318 | 81,000 |
1987/06/17 | 320 | 320 | 318 | 319 | 75,000 |
1987/06/16 | 325 | 325 | 315 | 318 | 107,000 |
1987/06/15 | 325 | 328 | 323 | 325 | 48,000 |
1987/06/12 | 329 | 330 | 315 | 329 | 141,000 |
1987/06/11 | 328 | 333 | 328 | 331 | 52,000 |
1987/06/10 | 329 | 337 | 328 | 337 | 126,000 |
1987/06/09 | 335 | 338 | 325 | 325 | 77,000 |
1987/06/08 | 332 | 339 | 330 | 335 | 103,000 |
1987/06/06 | 330 | 340 | 321 | 340 | 186,000 |
1987/06/05 | 340 | 342 | 321 | 330 | 342,000 |
1987/06/04 | 320 | 342 | 319 | 342 | 514,000 |
1987/06/03 | 314 | 318 | 314 | 318 | 101,000 |
1987/06/02 | 316 | 316 | 313 | 315 | 117,000 |
1987/06/01 | 315 | 317 | 313 | 313 | 142,000 |
1987/05/30 | 315 | 317 | 310 | 313 | 169,000 |
1987/05/29 | 296 | 317 | 295 | 317 | 274,000 |
1987/05/28 | 294 | 297 | 290 | 295 | 66,000 |
1987/05/27 | 296 | 299 | 290 | 290 | 87,000 |
1987/05/26 | 299 | 300 | 295 | 296 | 55,000 |
1987/05/25 | 298 | 300 | 295 | 298 | 106,000 |
1987/05/23 | 296 | 300 | 288 | 288 | 86,000 |
1987/05/22 | 280 | 295 | 280 | 286 | 132,000 |
1987/05/21 | 278 | 280 | 278 | 280 | 53,000 |
1987/05/20 | 279 | 279 | 278 | 278 | 11,000 |
1987/05/19 | 279 | 280 | 275 | 279 | 25,000 |
1987/05/18 | 278 | 278 | 278 | 278 | 9,000 |
1987/05/15 | 279 | 280 | 275 | 277 | 35,000 |
1987/05/14 | 276 | 280 | 275 | 280 | 11,000 |
1987/05/13 | 278 | 278 | 275 | 275 | 26,000 |
1987/05/12 | 271 | 275 | 269 | 275 | 33,000 |
1987/05/11 | 268 | 280 | 268 | 268 | 30,000 |
1987/05/08 | 269 | 269 | 269 | 269 | 7,000 |
1987/05/07 | 280 | 280 | 268 | 268 | 23,000 |
1987/05/06 | 268 | 270 | 268 | 268 | 29,000 |
1987/05/02 | 271 | 271 | 268 | 268 | 9,000 |
1987/05/01 | 279 | 280 | 265 | 265 | 34,000 |
1987/04/30 | 269 | 270 | 266 | 270 | 18,000 |
1987/04/28 | 271 | 271 | 270 | 270 | 25,000 |
1987/04/27 | 273 | 273 | 273 | 273 | 20,000 |
1987/04/25 | 272 | 280 | 272 | 273 | 35,000 |
1987/04/24 | 280 | 280 | 272 | 272 | 49,000 |
1987/04/23 | 271 | 280 | 271 | 271 | 22,000 |
1987/04/22 | 275 | 275 | 265 | 268 | 19,000 |
1987/04/21 | 280 | 280 | 280 | 280 | 16,000 |
1987/04/20 | 283 | 283 | 280 | 280 | 15,000 |
1987/04/17 | 280 | 284 | 280 | 284 | 25,000 |
1987/04/16 | 290 | 290 | 282 | 282 | 46,000 |
1987/04/15 | 285 | 290 | 282 | 290 | 93,000 |
1987/04/14 | 280 | 285 | 280 | 285 | 74,000 |
1987/04/13 | 282 | 284 | 280 | 280 | 28,000 |
1987/04/10 | 283 | 285 | 282 | 282 | 23,000 |
1987/04/09 | 280 | 285 | 280 | 285 | 22,000 |
1987/04/08 | 280 | 285 | 276 | 285 | 46,000 |
1987/04/07 | 275 | 284 | 275 | 278 | 43,000 |
1987/04/06 | 280 | 285 | 280 | 285 | 27,000 |
1987/04/04 | 285 | 285 | 280 | 280 | 33,000 |
1987/04/03 | 275 | 285 | 275 | 285 | 30,000 |
1987/04/02 | 279 | 285 | 275 | 280 | 17,000 |
1987/04/01 | 275 | 280 | 275 | 279 | 22,000 |
1987/03/31 | 270 | 271 | 270 | 271 | 24,000 |
1987/03/30 | 281 | 289 | 270 | 289 | 37,000 |
1987/03/28 | 293 | 293 | 289 | 290 | 21,000 |
1987/03/27 | 275 | 299 | 275 | 299 | 111,000 |
1987/03/26 | 280 | 280 | 275 | 278 | 16,000 |
1987/03/25 | 280 | 280 | 275 | 280 | 48,000 |
1987/03/24 | 275 | 284 | 275 | 275 | 41,000 |
1987/03/23 | 280 | 280 | 275 | 280 | 50,000 |
1987/03/20 | 281 | 287 | 275 | 280 | 65,000 |
1987/03/19 | 290 | 290 | 287 | 287 | 74,000 |
1987/03/18 | 272 | 285 | 270 | 285 | 86,000 |
1987/03/17 | 270 | 282 | 269 | 282 | 25,000 |
1987/03/16 | 280 | 290 | 280 | 282 | 62,000 |
1987/03/13 | 263 | 270 | 263 | 270 | 73,000 |
1987/03/12 | 263 | 265 | 263 | 263 | 37,000 |
1987/03/11 | 261 | 265 | 261 | 265 | 56,000 |
1987/03/10 | 262 | 265 | 262 | 265 | 16,000 |
1987/03/09 | 261 | 262 | 261 | 261 | 6,000 |
1987/03/07 | 262 | 262 | 260 | 261 | 23,000 |
1987/03/06 | 260 | 261 | 260 | 261 | 24,000 |
1987/03/05 | 267 | 267 | 262 | 262 | 29,000 |
1987/03/04 | 270 | 270 | 265 | 265 | 19,000 |
1987/03/03 | 267 | 267 | 265 | 267 | 25,000 |
1987/03/02 | 269 | 271 | 261 | 265 | 20,000 |
1987/02/28 | 265 | 266 | 265 | 266 | 7,000 |
1987/02/27 | 269 | 275 | 263 | 265 | 48,000 |
1987/02/26 | 271 | 271 | 270 | 270 | 32,000 |
1987/02/25 | 275 | 280 | 270 | 280 | 30,000 |
1987/02/24 | 275 | 275 | 270 | 270 | 20,000 |
1987/02/23 | 271 | 280 | 271 | 280 | 23,000 |
1987/02/20 | 280 | 281 | 271 | 271 | 25,000 |
1987/02/19 | 280 | 285 | 276 | 276 | 24,000 |
1987/02/18 | 273 | 280 | 273 | 275 | 54,000 |
1987/02/17 | 275 | 276 | 270 | 273 | 25,000 |
1987/02/16 | 271 | 275 | 270 | 275 | 24,000 |
1987/02/13 | 266 | 268 | 266 | 268 | 29,000 |
1987/02/12 | 266 | 267 | 266 | 266 | 18,000 |
1987/02/10 | 265 | 266 | 263 | 264 | 18,000 |
1987/02/09 | 265 | 265 | 265 | 265 | 4,000 |
1987/02/07 | 265 | 265 | 263 | 263 | 6,000 |
1987/02/06 | 265 | 265 | 263 | 263 | 15,000 |
1987/02/05 | 265 | 275 | 265 | 270 | 29,000 |
1987/02/04 | 260 | 265 | 260 | 262 | 16,000 |
1987/02/03 | 263 | 265 | 260 | 263 | 35,000 |
1987/02/02 | 267 | 267 | 263 | 263 | 42,000 |
1987/01/31 | 270 | 271 | 265 | 265 | 36,000 |
1987/01/30 | 275 | 275 | 270 | 271 | 40,000 |
1987/01/29 | 270 | 275 | 266 | 266 | 45,000 |
1987/01/28 | 279 | 280 | 270 | 270 | 17,000 |
1987/01/27 | 280 | 280 | 269 | 269 | 45,000 |
1987/01/26 | 266 | 278 | 266 | 278 | 49,000 |
1987/01/24 | 268 | 268 | 266 | 266 | 16,000 |
1987/01/23 | 266 | 269 | 266 | 267 | 22,000 |
1987/01/22 | 268 | 268 | 265 | 268 | 33,000 |
1987/01/21 | 270 | 270 | 267 | 267 | 17,000 |
1987/01/20 | 269 | 269 | 268 | 268 | 16,000 |
1987/01/19 | 268 | 268 | 268 | 268 | 22,000 |
1987/01/16 | 268 | 268 | 268 | 268 | 24,000 |
1987/01/14 | 269 | 280 | 269 | 270 | 8,000 |
1987/01/13 | 269 | 275 | 268 | 270 | 20,000 |
1987/01/12 | 280 | 280 | 270 | 270 | 10,000 |
1987/01/09 | 270 | 270 | 268 | 268 | 20,000 |
1987/01/08 | 268 | 268 | 268 | 268 | 13,000 |
1987/01/07 | 275 | 279 | 275 | 279 | 7,000 |
1987/01/06 | 285 | 285 | 267 | 267 | 14,000 |
1987/01/05 | 270 | 280 | 270 | 280 | 7,000 |