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 |
---|---|---|---|---|---|
1988/12/28 | 832 | 851 | 815 | 851 | 219,000 |
1988/12/27 | 856 | 860 | 832 | 832 | 290,000 |
1988/12/26 | 845 | 851 | 837 | 851 | 79,000 |
1988/12/24 | 853 | 855 | 845 | 846 | 65,000 |
1988/12/23 | 861 | 870 | 851 | 855 | 154,000 |
1988/12/22 | 872 | 872 | 860 | 865 | 100,000 |
1988/12/21 | 880 | 880 | 862 | 862 | 93,000 |
1988/12/20 | 868 | 890 | 860 | 860 | 96,000 |
1988/12/19 | 880 | 910 | 870 | 870 | 191,000 |
1988/12/16 | 911 | 911 | 867 | 874 | 203,000 |
1988/12/15 | 948 | 949 | 915 | 920 | 93,000 |
1988/12/14 | 962 | 965 | 936 | 950 | 118,000 |
1988/12/13 | 965 | 965 | 932 | 962 | 201,000 |
1988/12/12 | 983 | 1,000 | 980 | 980 | 130,000 |
1988/12/09 | 986 | 997 | 970 | 973 | 133,000 |
1988/12/08 | 985 | 1,000 | 985 | 996 | 100,000 |
1988/12/07 | 1,050 | 1,050 | 1,000 | 1,000 | 119,000 |
1988/12/06 | 1,020 | 1,050 | 1,000 | 1,030 | 217,000 |
1988/12/05 | 980 | 1,020 | 970 | 990 | 110,000 |
1988/12/03 | 1,050 | 1,050 | 1,000 | 1,020 | 132,000 |
1988/12/02 | 1,090 | 1,100 | 1,030 | 1,030 | 223,000 |
1988/12/01 | 990 | 1,070 | 975 | 1,070 | 279,000 |
1988/11/30 | 999 | 1,010 | 980 | 980 | 301,000 |
1988/11/29 | 961 | 999 | 960 | 989 | 307,000 |
1988/11/28 | 1,020 | 1,030 | 949 | 960 | 613,000 |
1988/11/26 | 1,070 | 1,090 | 1,040 | 1,060 | 276,000 |
1988/11/25 | 1,140 | 1,140 | 1,050 | 1,090 | 572,000 |
1988/11/24 | 1,180 | 1,200 | 1,130 | 1,160 | 380,000 |
1988/11/22 | 1,180 | 1,230 | 1,140 | 1,180 | 629,000 |
1988/11/21 | 1,210 | 1,240 | 1,160 | 1,160 | 619,000 |
1988/11/18 | 1,350 | 1,350 | 1,200 | 1,210 | 2,031,000 |
1988/11/17 | 1,250 | 1,400 | 1,240 | 1,330 | 4,789,000 |
1988/11/16 | 1,150 | 1,240 | 1,150 | 1,210 | 2,916,000 |
1988/11/15 | 1,100 | 1,140 | 1,050 | 1,130 | 730,000 |
1988/11/14 | 1,070 | 1,150 | 1,030 | 1,060 | 905,000 |
1988/11/11 | 1,140 | 1,140 | 1,040 | 1,070 | 1,092,000 |
1988/11/10 | 1,170 | 1,210 | 1,070 | 1,070 | 2,516,000 |
1988/11/09 | 1,040 | 1,170 | 1,030 | 1,130 | 4,695,000 |
1988/11/08 | 930 | 1,020 | 920 | 1,020 | 1,026,000 |
1988/11/07 | 970 | 975 | 915 | 920 | 1,056,000 |
1988/11/05 | 987 | 1,010 | 957 | 960 | 2,917,000 |
1988/11/04 | 867 | 947 | 865 | 947 | 3,012,000 |
1988/11/02 | 778 | 857 | 778 | 847 | 1,116,000 |
1988/11/01 | 784 | 791 | 755 | 758 | 213,000 |
1988/10/31 | 782 | 790 | 775 | 775 | 180,000 |
1988/10/29 | 800 | 801 | 780 | 781 | 114,000 |
1988/10/28 | 790 | 811 | 790 | 800 | 460,000 |
1988/10/27 | 765 | 799 | 765 | 770 | 313,000 |
1988/10/26 | 801 | 815 | 775 | 775 | 302,000 |
1988/10/25 | 833 | 833 | 801 | 801 | 283,000 |
1988/10/24 | 806 | 845 | 805 | 823 | 606,000 |
1988/10/22 | 830 | 833 | 800 | 805 | 352,000 |
1988/10/21 | 869 | 869 | 806 | 815 | 701,000 |
1988/10/20 | 850 | 877 | 846 | 865 | 2,072,000 |
1988/10/19 | 811 | 840 | 795 | 820 | 769,000 |
1988/10/18 | 834 | 856 | 812 | 816 | 1,856,000 |
1988/10/17 | 820 | 851 | 820 | 839 | 2,821,000 |
1988/10/14 | 723 | 815 | 721 | 787 | 2,400,000 |
1988/10/13 | 757 | 800 | 721 | 721 | 1,705,000 |
1988/10/12 | 669 | 760 | 669 | 760 | 1,348,000 |
1988/10/11 | 658 | 660 | 642 | 660 | 94,000 |
1988/10/07 | 617 | 622 | 616 | 620 | 48,000 |
1988/10/06 | 621 | 626 | 611 | 614 | 36,000 |
1988/10/05 | 648 | 649 | 631 | 632 | 69,000 |
1988/10/04 | 649 | 650 | 641 | 648 | 44,000 |
1988/10/03 | 660 | 661 | 640 | 640 | 74,000 |
1988/10/01 | 650 | 660 | 650 | 650 | 72,000 |
1988/09/30 | 635 | 680 | 628 | 680 | 135,000 |
1988/09/29 | 635 | 639 | 626 | 626 | 20,000 |
1988/09/28 | 610 | 627 | 610 | 615 | 33,000 |
1988/09/27 | 620 | 639 | 600 | 600 | 57,000 |
1988/09/26 | 605 | 620 | 588 | 600 | 77,000 |
1988/09/24 | 600 | 603 | 600 | 600 | 27,000 |
1988/09/22 | 610 | 613 | 600 | 600 | 78,000 |
1988/09/21 | 610 | 627 | 606 | 613 | 29,000 |
1988/09/20 | 630 | 633 | 611 | 615 | 102,000 |
1988/09/19 | 645 | 650 | 640 | 640 | 32,000 |
1988/09/16 | 631 | 632 | 627 | 631 | 31,000 |
1988/09/14 | 638 | 650 | 638 | 640 | 42,000 |
1988/09/13 | 644 | 650 | 636 | 636 | 35,000 |
1988/09/12 | 626 | 645 | 626 | 645 | 29,000 |
1988/09/09 | 625 | 635 | 625 | 626 | 63,000 |
1988/09/08 | 633 | 640 | 625 | 635 | 33,000 |
1988/09/07 | 600 | 620 | 600 | 613 | 65,000 |
1988/09/06 | 600 | 610 | 600 | 610 | 31,000 |
1988/09/05 | 608 | 608 | 600 | 600 | 51,000 |
1988/09/03 | 600 | 615 | 600 | 610 | 27,000 |
1988/09/02 | 590 | 591 | 590 | 590 | 76,000 |
1988/09/01 | 626 | 626 | 590 | 590 | 44,000 |
1988/08/31 | 640 | 640 | 626 | 626 | 35,000 |
1988/08/30 | 642 | 642 | 635 | 640 | 31,000 |
1988/08/29 | 660 | 664 | 641 | 641 | 95,000 |
1988/08/27 | 655 | 660 | 652 | 660 | 58,000 |
1988/08/26 | 645 | 669 | 639 | 650 | 207,000 |
1988/08/25 | 647 | 647 | 635 | 635 | 48,000 |
1988/08/24 | 649 | 649 | 635 | 637 | 75,000 |
1988/08/23 | 650 | 650 | 641 | 641 | 47,000 |
1988/08/22 | 648 | 660 | 646 | 646 | 77,000 |
1988/08/19 | 658 | 660 | 640 | 651 | 110,000 |
1988/08/18 | 646 | 660 | 641 | 651 | 80,000 |
1988/08/17 | 650 | 655 | 640 | 650 | 40,000 |
1988/08/16 | 640 | 660 | 640 | 640 | 65,000 |
1988/08/15 | 640 | 650 | 640 | 645 | 20,000 |
1988/08/12 | 640 | 665 | 635 | 665 | 41,000 |
1988/08/11 | 630 | 640 | 625 | 630 | 31,000 |
1988/08/10 | 650 | 660 | 640 | 640 | 75,000 |
1988/08/09 | 673 | 673 | 655 | 660 | 107,000 |
1988/08/08 | 650 | 680 | 649 | 675 | 89,000 |
1988/08/06 | 647 | 649 | 646 | 649 | 37,000 |
1988/08/05 | 640 | 645 | 640 | 645 | 65,000 |
1988/08/04 | 628 | 635 | 627 | 635 | 52,000 |
1988/08/03 | 626 | 631 | 625 | 627 | 46,000 |
1988/08/02 | 630 | 630 | 625 | 625 | 55,000 |
1988/08/01 | 624 | 631 | 624 | 625 | 81,000 |
1988/07/30 | 635 | 635 | 625 | 634 | 31,000 |
1988/07/29 | 600 | 621 | 600 | 615 | 101,000 |
1988/07/28 | 615 | 617 | 600 | 600 | 128,000 |
1988/07/27 | 615 | 630 | 605 | 620 | 214,000 |
1988/07/26 | 625 | 630 | 615 | 615 | 105,000 |
1988/07/25 | 610 | 630 | 609 | 625 | 84,000 |
1988/07/23 | 650 | 651 | 650 | 650 | 14,000 |
1988/07/22 | 667 | 678 | 660 | 660 | 93,000 |
1988/07/21 | 676 | 680 | 667 | 667 | 108,000 |
1988/07/20 | 680 | 689 | 676 | 676 | 68,000 |
1988/07/19 | 712 | 712 | 680 | 682 | 97,000 |
1988/07/18 | 720 | 723 | 711 | 711 | 110,000 |
1988/07/15 | 722 | 735 | 715 | 715 | 504,000 |
1988/07/14 | 721 | 730 | 720 | 730 | 138,000 |
1988/07/13 | 722 | 722 | 720 | 721 | 74,000 |
1988/07/12 | 721 | 730 | 720 | 722 | 68,000 |
1988/07/11 | 720 | 728 | 720 | 721 | 98,000 |
1988/07/08 | 718 | 725 | 712 | 720 | 102,000 |
1988/07/07 | 725 | 725 | 712 | 720 | 114,000 |
1988/07/06 | 729 | 736 | 725 | 725 | 109,000 |
1988/07/05 | 720 | 720 | 705 | 710 | 168,000 |
1988/07/04 | 733 | 733 | 701 | 720 | 54,000 |
1988/07/02 | 735 | 740 | 727 | 735 | 87,000 |
1988/07/01 | 740 | 745 | 730 | 732 | 252,000 |
1988/06/30 | 750 | 750 | 721 | 750 | 280,000 |
1988/06/29 | 771 | 779 | 750 | 750 | 226,000 |
1988/06/28 | 782 | 800 | 760 | 768 | 252,000 |
1988/06/27 | 815 | 818 | 801 | 802 | 275,000 |
1988/06/25 | 819 | 820 | 801 | 820 | 270,000 |
1988/06/24 | 805 | 835 | 800 | 811 | 1,241,000 |
1988/06/23 | 787 | 810 | 769 | 788 | 1,343,000 |
1988/06/22 | 788 | 788 | 761 | 785 | 1,110,000 |
1988/06/21 | 737 | 778 | 722 | 778 | 735,000 |
1988/06/20 | 727 | 745 | 725 | 727 | 236,000 |
1988/06/17 | 749 | 769 | 735 | 737 | 950,000 |
1988/06/16 | 695 | 750 | 695 | 750 | 402,000 |
1988/06/15 | 700 | 724 | 687 | 710 | 388,000 |
1988/06/14 | 691 | 699 | 671 | 671 | 106,000 |
1988/06/13 | 690 | 700 | 690 | 696 | 90,000 |
1988/06/10 | 701 | 701 | 680 | 690 | 183,000 |
1988/06/09 | 715 | 718 | 705 | 706 | 192,000 |
1988/06/08 | 704 | 720 | 704 | 708 | 271,000 |
1988/06/07 | 730 | 730 | 704 | 704 | 228,000 |
1988/06/06 | 742 | 749 | 725 | 734 | 362,000 |
1988/06/04 | 735 | 745 | 731 | 744 | 395,000 |
1988/06/03 | 706 | 745 | 706 | 725 | 1,079,000 |
1988/06/02 | 700 | 725 | 695 | 708 | 1,012,000 |
1988/06/01 | 709 | 709 | 680 | 680 | 476,000 |
1988/05/31 | 711 | 711 | 680 | 699 | 924,000 |
1988/05/30 | 660 | 718 | 650 | 712 | 1,220,000 |
1988/05/28 | 660 | 663 | 650 | 655 | 673,000 |
1988/05/27 | 620 | 667 | 620 | 660 | 1,544,000 |
1988/05/26 | 613 | 620 | 597 | 618 | 233,000 |
1988/05/25 | 619 | 620 | 611 | 613 | 211,000 |
1988/05/24 | 615 | 620 | 605 | 611 | 415,000 |
1988/05/23 | 595 | 609 | 590 | 595 | 383,000 |
1988/05/20 | 582 | 587 | 575 | 582 | 146,000 |
1988/05/19 | 593 | 594 | 570 | 578 | 317,000 |
1988/05/18 | 598 | 600 | 580 | 593 | 333,000 |
1988/05/17 | 618 | 626 | 596 | 596 | 950,000 |
1988/05/16 | 592 | 620 | 591 | 608 | 1,518,000 |
1988/05/13 | 578 | 590 | 575 | 584 | 993,000 |
1988/05/12 | 545 | 575 | 530 | 575 | 736,000 |
1988/05/11 | 567 | 570 | 546 | 553 | 1,147,000 |
1988/05/10 | 520 | 545 | 519 | 544 | 954,000 |
1988/05/09 | 507 | 513 | 507 | 510 | 137,000 |
1988/05/07 | 506 | 510 | 506 | 507 | 33,000 |
1988/05/06 | 510 | 513 | 505 | 505 | 88,000 |
1988/05/02 | 504 | 513 | 502 | 510 | 86,000 |
1988/04/30 | 501 | 505 | 500 | 500 | 39,000 |
1988/04/28 | 500 | 505 | 496 | 498 | 83,000 |
1988/04/27 | 511 | 511 | 499 | 499 | 101,000 |
1988/04/26 | 515 | 520 | 496 | 496 | 163,000 |
1988/04/25 | 519 | 519 | 510 | 515 | 185,000 |
1988/04/23 | 513 | 518 | 511 | 511 | 156,000 |
1988/04/22 | 505 | 516 | 502 | 516 | 234,000 |
1988/04/21 | 496 | 505 | 496 | 500 | 143,000 |
1988/04/20 | 498 | 500 | 490 | 495 | 107,000 |
1988/04/19 | 490 | 490 | 483 | 486 | 118,000 |
1988/04/18 | 485 | 489 | 483 | 488 | 74,000 |
1988/04/15 | 487 | 487 | 477 | 484 | 126,000 |
1988/04/14 | 494 | 495 | 486 | 487 | 128,000 |
1988/04/13 | 494 | 494 | 485 | 485 | 100,000 |
1988/04/12 | 500 | 503 | 490 | 494 | 129,000 |
1988/04/11 | 505 | 505 | 495 | 500 | 99,000 |
1988/04/08 | 516 | 516 | 490 | 500 | 250,000 |
1988/04/07 | 520 | 525 | 510 | 510 | 569,000 |
1988/04/06 | 493 | 520 | 488 | 517 | 614,000 |
1988/04/05 | 494 | 494 | 484 | 484 | 135,000 |
1988/04/04 | 490 | 494 | 482 | 491 | 139,000 |
1988/04/02 | 485 | 489 | 480 | 480 | 83,000 |
1988/04/01 | 480 | 481 | 477 | 480 | 137,000 |
1988/03/31 | 471 | 474 | 469 | 470 | 59,000 |
1988/03/30 | 470 | 473 | 465 | 467 | 52,000 |
1988/03/29 | 468 | 473 | 467 | 473 | 110,000 |
1988/03/28 | 456 | 470 | 456 | 470 | 41,000 |
1988/03/26 | 457 | 458 | 453 | 456 | 80,000 |
1988/03/25 | 462 | 462 | 455 | 458 | 156,000 |
1988/03/24 | 467 | 470 | 463 | 463 | 48,000 |
1988/03/23 | 468 | 469 | 461 | 462 | 91,000 |
1988/03/22 | 474 | 479 | 460 | 470 | 69,000 |
1988/03/18 | 480 | 480 | 471 | 471 | 91,000 |
1988/03/17 | 485 | 490 | 470 | 476 | 110,000 |
1988/03/16 | 495 | 495 | 483 | 485 | 304,000 |
1988/03/15 | 481 | 495 | 476 | 486 | 354,000 |
1988/03/14 | 471 | 476 | 466 | 466 | 99,000 |
1988/03/11 | 467 | 475 | 460 | 465 | 179,000 |
1988/03/10 | 480 | 480 | 470 | 475 | 108,000 |
1988/03/09 | 476 | 480 | 461 | 461 | 68,000 |
1988/03/08 | 481 | 488 | 471 | 475 | 82,000 |
1988/03/07 | 483 | 490 | 478 | 478 | 126,000 |
1988/03/05 | 480 | 484 | 475 | 478 | 99,000 |
1988/03/04 | 480 | 480 | 471 | 471 | 80,000 |
1988/03/03 | 475 | 499 | 475 | 476 | 472,000 |
1988/03/02 | 470 | 480 | 468 | 475 | 206,000 |
1988/03/01 | 461 | 465 | 460 | 461 | 104,000 |
1988/02/29 | 469 | 470 | 453 | 460 | 67,000 |
1988/02/27 | 446 | 469 | 445 | 469 | 86,000 |
1988/02/26 | 450 | 459 | 440 | 440 | 73,000 |
1988/02/25 | 443 | 460 | 443 | 450 | 83,000 |
1988/02/24 | 445 | 445 | 440 | 443 | 64,000 |
1988/02/23 | 452 | 452 | 440 | 440 | 96,000 |
1988/02/22 | 446 | 456 | 445 | 448 | 113,000 |
1988/02/19 | 441 | 450 | 441 | 445 | 32,000 |
1988/02/18 | 441 | 445 | 440 | 440 | 64,000 |
1988/02/17 | 450 | 450 | 445 | 446 | 60,000 |
1988/02/16 | 445 | 455 | 445 | 450 | 43,000 |
1988/02/15 | 442 | 460 | 441 | 460 | 43,000 |
1988/02/12 | 446 | 450 | 440 | 440 | 97,000 |
1988/02/10 | 455 | 472 | 450 | 450 | 98,000 |
1988/02/09 | 441 | 465 | 431 | 460 | 129,000 |
1988/02/08 | 452 | 452 | 441 | 441 | 73,000 |
1988/02/06 | 458 | 458 | 452 | 456 | 59,000 |
1988/02/05 | 455 | 469 | 453 | 458 | 101,000 |
1988/02/04 | 469 | 472 | 452 | 465 | 144,000 |
1988/02/03 | 480 | 484 | 453 | 470 | 384,000 |
1988/02/02 | 490 | 500 | 480 | 484 | 898,000 |
1988/02/01 | 423 | 484 | 422 | 484 | 345,000 |
1988/01/30 | 430 | 430 | 418 | 420 | 104,000 |
1988/01/29 | 420 | 428 | 416 | 420 | 91,000 |
1988/01/28 | 421 | 423 | 420 | 420 | 89,000 |
1988/01/27 | 431 | 435 | 425 | 425 | 68,000 |
1988/01/26 | 428 | 435 | 427 | 430 | 69,000 |
1988/01/25 | 428 | 436 | 425 | 427 | 38,000 |
1988/01/23 | 430 | 434 | 426 | 426 | 35,000 |
1988/01/22 | 425 | 434 | 425 | 427 | 43,000 |
1988/01/21 | 426 | 436 | 420 | 425 | 47,000 |
1988/01/20 | 430 | 430 | 415 | 416 | 118,000 |
1988/01/19 | 439 | 440 | 431 | 439 | 76,000 |
1988/01/18 | 439 | 439 | 425 | 425 | 42,000 |
1988/01/14 | 420 | 425 | 405 | 414 | 84,000 |
1988/01/13 | 426 | 428 | 400 | 417 | 101,000 |
1988/01/12 | 425 | 435 | 421 | 421 | 66,000 |
1988/01/11 | 430 | 430 | 427 | 427 | 32,000 |
1988/01/08 | 435 | 435 | 425 | 427 | 68,000 |
1988/01/07 | 440 | 440 | 430 | 435 | 70,000 |
1988/01/06 | 440 | 445 | 422 | 440 | 122,000 |
1988/01/05 | 442 | 460 | 435 | 436 | 110,000 |
1988/01/04 | 412 | 432 | 412 | 432 | 46,000 |