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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,070 | 1,090 | 1,060 | 1,070 | 102,000 |
| 1989/12/28 | 1,100 | 1,110 | 1,060 | 1,060 | 82,000 |
| 1989/12/27 | 1,080 | 1,090 | 1,060 | 1,090 | 114,000 |
| 1989/12/26 | 1,090 | 1,110 | 1,090 | 1,090 | 73,000 |
| 1989/12/25 | 1,100 | 1,100 | 1,090 | 1,090 | 98,000 |
| 1989/12/22 | 1,100 | 1,100 | 1,090 | 1,100 | 109,000 |
| 1989/12/21 | 1,110 | 1,110 | 1,090 | 1,090 | 100,000 |
| 1989/12/20 | 1,120 | 1,130 | 1,100 | 1,110 | 136,000 |
| 1989/12/19 | 1,100 | 1,120 | 1,080 | 1,080 | 126,000 |
| 1989/12/18 | 1,120 | 1,130 | 1,110 | 1,120 | 89,000 |
| 1989/12/15 | 1,110 | 1,130 | 1,100 | 1,130 | 99,000 |
| 1989/12/14 | 1,120 | 1,130 | 1,110 | 1,110 | 69,000 |
| 1989/12/13 | 1,120 | 1,130 | 1,110 | 1,130 | 76,000 |
| 1989/12/12 | 1,120 | 1,120 | 1,110 | 1,120 | 108,000 |
| 1989/12/11 | 1,110 | 1,130 | 1,110 | 1,130 | 84,000 |
| 1989/12/08 | 1,130 | 1,150 | 1,120 | 1,130 | 139,000 |
| 1989/12/07 | 1,140 | 1,160 | 1,140 | 1,160 | 354,000 |
| 1989/12/06 | 1,110 | 1,130 | 1,110 | 1,120 | 147,000 |
| 1989/12/05 | 1,110 | 1,120 | 1,100 | 1,110 | 145,000 |
| 1989/12/04 | 1,110 | 1,110 | 1,100 | 1,110 | 122,000 |
| 1989/12/01 | 1,110 | 1,120 | 1,100 | 1,110 | 159,000 |
| 1989/11/30 | 1,120 | 1,130 | 1,120 | 1,120 | 142,000 |
| 1989/11/29 | 1,120 | 1,130 | 1,120 | 1,120 | 131,000 |
| 1989/11/28 | 1,130 | 1,140 | 1,120 | 1,120 | 168,000 |
| 1989/11/27 | 1,150 | 1,150 | 1,120 | 1,120 | 147,000 |
| 1989/11/24 | 1,140 | 1,140 | 1,120 | 1,130 | 220,000 |
| 1989/11/22 | 1,120 | 1,140 | 1,120 | 1,120 | 164,000 |
| 1989/11/21 | 1,150 | 1,150 | 1,120 | 1,120 | 196,000 |
| 1989/11/20 | 1,160 | 1,160 | 1,140 | 1,160 | 119,000 |
| 1989/11/17 | 1,180 | 1,180 | 1,140 | 1,140 | 295,000 |
| 1989/11/16 | 1,130 | 1,190 | 1,130 | 1,180 | 564,000 |
| 1989/11/15 | 1,110 | 1,130 | 1,110 | 1,130 | 86,000 |
| 1989/11/14 | 1,150 | 1,150 | 1,120 | 1,130 | 198,000 |
| 1989/11/13 | 1,130 | 1,150 | 1,110 | 1,150 | 220,000 |
| 1989/11/10 | 1,130 | 1,130 | 1,110 | 1,110 | 116,000 |
| 1989/11/09 | 1,100 | 1,120 | 1,090 | 1,100 | 106,000 |
| 1989/11/08 | 1,090 | 1,120 | 1,090 | 1,110 | 152,000 |
| 1989/11/07 | 1,090 | 1,110 | 1,080 | 1,080 | 145,000 |
| 1989/11/06 | 1,150 | 1,150 | 1,120 | 1,120 | 63,000 |
| 1989/11/02 | 1,160 | 1,170 | 1,130 | 1,150 | 108,000 |
| 1989/11/01 | 1,160 | 1,170 | 1,150 | 1,160 | 209,000 |
| 1989/10/31 | 1,150 | 1,170 | 1,150 | 1,170 | 178,000 |
| 1989/10/30 | 1,130 | 1,180 | 1,130 | 1,140 | 187,000 |
| 1989/10/27 | 1,180 | 1,190 | 1,120 | 1,130 | 286,000 |
| 1989/10/26 | 1,190 | 1,200 | 1,180 | 1,180 | 406,000 |
| 1989/10/25 | 1,180 | 1,200 | 1,170 | 1,190 | 434,000 |
| 1989/10/24 | 1,220 | 1,230 | 1,180 | 1,190 | 808,000 |
| 1989/10/23 | 1,230 | 1,240 | 1,220 | 1,230 | 766,000 |
| 1989/10/20 | 1,250 | 1,280 | 1,210 | 1,210 | 3,462,000 |
| 1989/10/19 | 1,170 | 1,230 | 1,150 | 1,220 | 2,262,000 |
| 1989/10/18 | 1,100 | 1,170 | 1,100 | 1,150 | 1,586,000 |
| 1989/10/17 | 1,090 | 1,110 | 1,090 | 1,090 | 349,000 |
| 1989/10/16 | 1,080 | 1,110 | 1,060 | 1,070 | 477,000 |
| 1989/10/13 | 1,090 | 1,140 | 1,080 | 1,140 | 782,000 |
| 1989/10/12 | 1,110 | 1,110 | 1,090 | 1,100 | 221,000 |
| 1989/10/11 | 1,130 | 1,130 | 1,090 | 1,090 | 298,000 |
| 1989/10/09 | 1,120 | 1,140 | 1,120 | 1,140 | 600,000 |
| 1989/10/06 | 1,120 | 1,140 | 1,110 | 1,130 | 887,000 |
| 1989/10/05 | 1,050 | 1,130 | 1,040 | 1,100 | 975,000 |
| 1989/10/04 | 1,040 | 1,050 | 1,030 | 1,050 | 64,000 |
| 1989/10/03 | 1,040 | 1,040 | 1,030 | 1,040 | 56,000 |
| 1989/10/02 | 1,050 | 1,050 | 1,040 | 1,040 | 69,000 |
| 1989/09/29 | 1,050 | 1,050 | 1,040 | 1,050 | 54,000 |
| 1989/09/28 | 1,060 | 1,070 | 1,040 | 1,040 | 79,000 |
| 1989/09/27 | 1,050 | 1,060 | 1,040 | 1,050 | 113,000 |
| 1989/09/26 | 1,050 | 1,050 | 1,050 | 1,050 | 44,000 |
| 1989/09/26 | 1 -> 1.10 分割 | ||||
| 1989/09/25 | 1,070 | 1,080 | 1,030 | 1,040 | 418,000 |
| 1989/09/22 | 1,080 | 1,090 | 1,070 | 1,070 | 113,000 |
| 1989/09/21 | 1,090 | 1,090 | 1,080 | 1,080 | 159,000 |
| 1989/09/20 | 1,090 | 1,090 | 1,080 | 1,090 | 111,000 |
| 1989/09/19 | 1,110 | 1,110 | 1,080 | 1,090 | 165,000 |
| 1989/09/18 | 1,100 | 1,110 | 1,100 | 1,110 | 113,000 |
| 1989/09/14 | 1,090 | 1,110 | 1,080 | 1,100 | 162,000 |
| 1989/09/13 | 1,090 | 1,110 | 1,080 | 1,090 | 224,000 |
| 1989/09/12 | 1,090 | 1,090 | 1,070 | 1,070 | 110,000 |
| 1989/09/11 | 1,100 | 1,100 | 1,090 | 1,090 | 34,000 |
| 1989/09/08 | 1,110 | 1,120 | 1,080 | 1,080 | 170,000 |
| 1989/09/07 | 1,110 | 1,120 | 1,110 | 1,120 | 102,000 |
| 1989/09/06 | 1,110 | 1,120 | 1,100 | 1,100 | 94,000 |
| 1989/09/05 | 1,090 | 1,110 | 1,080 | 1,110 | 228,000 |
| 1989/09/04 | 1,080 | 1,090 | 1,070 | 1,090 | 116,000 |
| 1989/09/01 | 1,090 | 1,090 | 1,060 | 1,080 | 139,000 |
| 1989/08/31 | 1,090 | 1,090 | 1,070 | 1,070 | 76,000 |
| 1989/08/30 | 1,110 | 1,110 | 1,070 | 1,080 | 175,000 |
| 1989/08/29 | 1,110 | 1,130 | 1,090 | 1,110 | 440,000 |
| 1989/08/28 | 1,120 | 1,120 | 1,090 | 1,110 | 583,000 |
| 1989/08/25 | 1,080 | 1,080 | 1,030 | 1,060 | 182,000 |
| 1989/08/22 | 1,070 | 1,080 | 1,070 | 1,080 | 107,000 |
| 1989/08/21 | 1,080 | 1,090 | 1,070 | 1,080 | 85,000 |
| 1989/08/18 | 1,080 | 1,080 | 1,070 | 1,080 | 45,000 |
| 1989/08/17 | 1,080 | 1,080 | 1,070 | 1,080 | 42,000 |
| 1989/08/16 | 1,080 | 1,090 | 1,070 | 1,070 | 82,000 |
| 1989/08/15 | 1,070 | 1,070 | 1,060 | 1,070 | 97,000 |
| 1989/08/14 | 1,060 | 1,060 | 1,050 | 1,060 | 54,000 |
| 1989/08/11 | 1,030 | 1,030 | 1,010 | 1,030 | 43,000 |
| 1989/08/10 | 1,030 | 1,030 | 1,030 | 1,030 | 26,000 |
| 1989/08/09 | 1,030 | 1,040 | 1,030 | 1,030 | 31,000 |
| 1989/08/08 | 1,030 | 1,050 | 1,020 | 1,020 | 38,000 |
| 1989/08/07 | 1,040 | 1,040 | 1,030 | 1,030 | 21,000 |
| 1989/08/04 | 1,050 | 1,060 | 1,040 | 1,040 | 44,000 |
| 1989/08/03 | 1,040 | 1,060 | 1,040 | 1,040 | 44,000 |
| 1989/08/02 | 1,050 | 1,070 | 1,040 | 1,050 | 30,000 |
| 1989/08/01 | 1,050 | 1,070 | 1,050 | 1,060 | 54,000 |
| 1989/07/31 | 1,080 | 1,080 | 1,040 | 1,040 | 126,000 |
| 1989/07/28 | 1,020 | 1,100 | 1,020 | 1,100 | 202,000 |
| 1989/07/27 | 1,020 | 1,020 | 1,010 | 1,020 | 58,000 |
| 1989/07/26 | 1,020 | 1,030 | 1,000 | 1,020 | 62,000 |
| 1989/07/25 | 1,020 | 1,020 | 1,000 | 1,020 | 97,000 |
| 1989/07/24 | 1,020 | 1,040 | 1,020 | 1,020 | 23,000 |
| 1989/07/21 | 1,020 | 1,020 | 1,020 | 1,020 | 32,000 |
| 1989/07/20 | 1,040 | 1,040 | 1,020 | 1,020 | 48,000 |
| 1989/07/19 | 1,010 | 1,040 | 1,000 | 1,040 | 88,000 |
| 1989/07/18 | 1,020 | 1,030 | 1,010 | 1,020 | 35,000 |
| 1989/07/17 | 1,020 | 1,030 | 1,020 | 1,020 | 39,000 |
| 1989/07/14 | 1,030 | 1,040 | 1,020 | 1,020 | 45,000 |
| 1989/07/13 | 1,040 | 1,040 | 1,030 | 1,030 | 28,000 |
| 1989/07/12 | 1,020 | 1,040 | 1,020 | 1,030 | 24,000 |
| 1989/07/11 | 1,040 | 1,040 | 1,020 | 1,020 | 72,000 |
| 1989/07/10 | 1,040 | 1,050 | 1,040 | 1,040 | 44,000 |
| 1989/07/07 | 1,030 | 1,040 | 1,000 | 1,040 | 88,000 |
| 1989/07/06 | 1,030 | 1,030 | 1,010 | 1,030 | 42,000 |
| 1989/07/05 | 1,010 | 1,020 | 1,000 | 1,010 | 37,000 |
| 1989/07/04 | 1,030 | 1,040 | 1,000 | 1,000 | 51,000 |
| 1989/07/03 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 |
| 1989/06/30 | 1,030 | 1,030 | 995 | 1,000 | 67,000 |
| 1989/06/29 | 1,060 | 1,060 | 995 | 995 | 150,000 |
| 1989/06/28 | 1,040 | 1,050 | 1,020 | 1,050 | 329,000 |
| 1989/06/27 | 1,030 | 1,040 | 1,020 | 1,040 | 68,000 |
| 1989/06/26 | 1,020 | 1,020 | 1,000 | 1,020 | 58,000 |
| 1989/06/23 | 1,000 | 1,000 | 980 | 980 | 53,000 |
| 1989/06/22 | 1,010 | 1,010 | 990 | 995 | 58,000 |
| 1989/06/21 | 990 | 1,000 | 990 | 995 | 69,000 |
| 1989/06/20 | 990 | 1,010 | 990 | 990 | 52,000 |
| 1989/06/19 | 1,010 | 1,010 | 990 | 1,000 | 32,000 |
| 1989/06/16 | 1,000 | 1,000 | 960 | 1,000 | 81,000 |
| 1989/06/15 | 1,020 | 1,020 | 995 | 995 | 57,000 |
| 1989/06/14 | 1,020 | 1,020 | 995 | 1,010 | 94,000 |
| 1989/06/13 | 1,030 | 1,030 | 1,000 | 1,020 | 69,000 |
| 1989/06/12 | 1,040 | 1,040 | 1,010 | 1,010 | 51,000 |
| 1989/06/09 | 1,050 | 1,050 | 1,030 | 1,030 | 66,000 |
| 1989/06/08 | 1,050 | 1,050 | 1,030 | 1,050 | 77,000 |
| 1989/06/07 | 1,040 | 1,040 | 1,030 | 1,030 | 40,000 |
| 1989/06/06 | 1,050 | 1,050 | 1,020 | 1,050 | 62,000 |
| 1989/06/05 | 1,060 | 1,070 | 1,040 | 1,050 | 93,000 |
| 1989/06/02 | 1,060 | 1,070 | 1,030 | 1,060 | 131,000 |
| 1989/06/01 | 1,100 | 1,100 | 1,050 | 1,050 | 148,000 |
| 1989/05/31 | 1,070 | 1,100 | 1,050 | 1,090 | 224,000 |
| 1989/05/30 | 1,050 | 1,060 | 1,030 | 1,030 | 42,000 |
| 1989/05/29 | 1,060 | 1,080 | 1,040 | 1,050 | 109,000 |
| 1989/05/26 | 1,060 | 1,070 | 1,050 | 1,050 | 126,000 |
| 1989/05/25 | 1,050 | 1,060 | 1,040 | 1,060 | 60,000 |
| 1989/05/24 | 1,030 | 1,050 | 1,010 | 1,040 | 74,000 |
| 1989/05/23 | 1,040 | 1,040 | 1,000 | 1,000 | 51,000 |
| 1989/05/22 | 1,040 | 1,050 | 1,040 | 1,040 | 26,000 |
| 1989/05/19 | 1,050 | 1,050 | 1,030 | 1,040 | 62,000 |
| 1989/05/18 | 1,050 | 1,050 | 1,030 | 1,030 | 92,000 |
| 1989/05/17 | 1,030 | 1,080 | 1,020 | 1,080 | 145,000 |
| 1989/05/16 | 1,050 | 1,050 | 1,020 | 1,040 | 126,000 |
| 1989/05/15 | 1,070 | 1,070 | 1,030 | 1,030 | 97,000 |
| 1989/05/12 | 1,060 | 1,060 | 1,050 | 1,050 | 76,000 |
| 1989/05/11 | 1,040 | 1,070 | 1,030 | 1,060 | 66,000 |
| 1989/05/10 | 1,060 | 1,060 | 1,050 | 1,050 | 56,000 |
| 1989/05/09 | 1,080 | 1,080 | 1,050 | 1,050 | 127,000 |
| 1989/05/08 | 1,110 | 1,110 | 1,050 | 1,050 | 103,000 |
| 1989/05/02 | 1,120 | 1,120 | 1,090 | 1,110 | 207,000 |
| 1989/05/01 | 1,100 | 1,120 | 1,090 | 1,120 | 254,000 |
| 1989/04/28 | 1,090 | 1,100 | 1,080 | 1,090 | 178,000 |
| 1989/04/27 | 1,100 | 1,110 | 1,080 | 1,100 | 413,000 |
| 1989/04/26 | 1,110 | 1,110 | 1,040 | 1,060 | 278,000 |
| 1989/04/25 | 1,060 | 1,110 | 1,050 | 1,100 | 260,000 |
| 1989/04/24 | 1,040 | 1,070 | 1,040 | 1,050 | 108,000 |
| 1989/04/21 | 1,080 | 1,080 | 1,040 | 1,040 | 126,000 |
| 1989/04/20 | 1,100 | 1,100 | 1,030 | 1,060 | 174,000 |
| 1989/04/19 | 1,140 | 1,140 | 1,090 | 1,110 | 1,107,000 |
| 1989/04/18 | 1,010 | 1,090 | 1,010 | 1,090 | 768,000 |
| 1989/04/17 | 985 | 998 | 984 | 985 | 122,000 |
| 1989/04/14 | 990 | 990 | 980 | 984 | 74,000 |
| 1989/04/13 | 992 | 992 | 980 | 980 | 109,000 |
| 1989/04/12 | 992 | 1,000 | 990 | 990 | 156,000 |
| 1989/04/11 | 991 | 995 | 991 | 991 | 97,000 |
| 1989/04/10 | 998 | 1,000 | 991 | 991 | 85,000 |
| 1989/04/07 | 997 | 1,000 | 990 | 998 | 135,000 |
| 1989/04/06 | 995 | 1,000 | 995 | 996 | 90,000 |
| 1989/04/05 | 985 | 1,010 | 985 | 995 | 205,000 |
| 1989/04/04 | 990 | 1,000 | 985 | 990 | 108,000 |
| 1989/04/03 | 1,000 | 1,000 | 980 | 980 | 89,000 |
| 1989/03/31 | 1,020 | 1,020 | 980 | 1,000 | 71,000 |
| 1989/03/30 | 1,040 | 1,050 | 1,010 | 1,010 | 53,000 |
| 1989/03/29 | 1,030 | 1,080 | 1,030 | 1,050 | 192,000 |
| 1989/03/28 | 955 | 1,010 | 950 | 1,010 | 120,000 |
| 1989/03/27 | 952 | 961 | 930 | 933 | 149,000 |
| 1989/03/24 | 970 | 980 | 950 | 950 | 103,000 |
| 1989/03/23 | 895 | 917 | 895 | 911 | 166,000 |
| 1989/03/22 | 951 | 953 | 900 | 900 | 101,000 |
| 1989/03/20 | 960 | 960 | 930 | 950 | 72,000 |
| 1989/03/17 | 990 | 990 | 985 | 990 | 208,000 |
| 1989/03/16 | 990 | 1,010 | 990 | 990 | 138,000 |
| 1989/03/15 | 995 | 1,010 | 990 | 990 | 159,000 |
| 1989/03/14 | 1,000 | 1,010 | 990 | 1,010 | 140,000 |
| 1989/03/13 | 1,000 | 1,010 | 980 | 993 | 130,000 |
| 1989/03/10 | 1,000 | 1,000 | 980 | 990 | 70,000 |
| 1989/03/09 | 1,000 | 1,020 | 998 | 998 | 43,000 |
| 1989/03/08 | 1,030 | 1,030 | 1,000 | 1,000 | 72,000 |
| 1989/03/07 | 985 | 1,000 | 975 | 1,000 | 73,000 |
| 1989/03/06 | 996 | 1,000 | 985 | 985 | 26,000 |
| 1989/03/03 | 1,010 | 1,010 | 991 | 991 | 49,000 |
| 1989/03/02 | 1,020 | 1,020 | 990 | 990 | 113,000 |
| 1989/03/01 | 1,010 | 1,030 | 980 | 980 | 240,000 |
| 1989/02/28 | 1,040 | 1,050 | 1,000 | 1,010 | 106,000 |
| 1989/02/27 | 1,010 | 1,060 | 1,000 | 1,040 | 205,000 |
| 1989/02/23 | 1,030 | 1,050 | 1,010 | 1,010 | 316,000 |
| 1989/02/22 | 1,070 | 1,070 | 1,010 | 1,040 | 81,000 |
| 1989/02/21 | 1,080 | 1,090 | 1,050 | 1,050 | 304,000 |
| 1989/02/20 | 1,010 | 1,070 | 1,010 | 1,070 | 208,000 |
| 1989/02/17 | 1,000 | 1,020 | 990 | 1,010 | 223,000 |
| 1989/02/16 | 1,030 | 1,060 | 990 | 1,020 | 245,000 |
| 1989/02/15 | 1,070 | 1,090 | 1,020 | 1,020 | 474,000 |
| 1989/02/14 | 1,090 | 1,090 | 1,040 | 1,090 | 286,000 |
| 1989/02/13 | 1,150 | 1,150 | 1,100 | 1,100 | 1,025,000 |
| 1989/02/10 | 1,070 | 1,130 | 1,070 | 1,130 | 1,426,000 |
| 1989/02/09 | 1,070 | 1,070 | 1,030 | 1,060 | 618,000 |
| 1989/02/08 | 1,020 | 1,040 | 1,000 | 1,040 | 619,000 |
| 1989/02/07 | 990 | 1,020 | 980 | 995 | 320,000 |
| 1989/02/06 | 995 | 1,000 | 960 | 960 | 299,000 |
| 1989/02/03 | 980 | 980 | 950 | 955 | 296,000 |
| 1989/02/02 | 956 | 980 | 951 | 970 | 149,000 |
| 1989/02/01 | 974 | 980 | 948 | 950 | 164,000 |
| 1989/01/31 | 975 | 980 | 960 | 973 | 239,000 |
| 1989/01/30 | 950 | 979 | 950 | 975 | 227,000 |
| 1989/01/28 | 910 | 960 | 909 | 940 | 350,000 |
| 1989/01/27 | 960 | 960 | 910 | 910 | 390,000 |
| 1989/01/26 | 960 | 965 | 925 | 925 | 166,000 |
| 1989/01/25 | 970 | 976 | 960 | 970 | 120,000 |
| 1989/01/24 | 967 | 980 | 964 | 970 | 137,000 |
| 1989/01/23 | 956 | 984 | 956 | 968 | 170,000 |
| 1989/01/20 | 1,010 | 1,010 | 961 | 966 | 226,000 |
| 1989/01/19 | 1,020 | 1,040 | 981 | 1,000 | 1,396,000 |
| 1989/01/18 | 910 | 1,010 | 910 | 1,010 | 953,000 |
| 1989/01/17 | 920 | 926 | 903 | 903 | 252,000 |
| 1989/01/13 | 910 | 929 | 891 | 929 | 199,000 |
| 1989/01/12 | 900 | 900 | 890 | 900 | 154,000 |
| 1989/01/11 | 940 | 940 | 913 | 930 | 574,000 |
| 1989/01/10 | 860 | 950 | 850 | 930 | 1,237,000 |
| 1989/01/09 | 829 | 866 | 820 | 854 | 271,000 |
| 1989/01/06 | 845 | 850 | 820 | 849 | 113,000 |
| 1989/01/05 | 845 | 855 | 845 | 845 | 97,000 |
| 1989/01/04 | 861 | 862 | 850 | 855 | 110,000 |