日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 530 530 530 530 45,000
1990/12/27 525 536 525 530 66,000
1990/12/26 524 526 517 524 21,000
1990/12/25 515 521 515 517 48,000
1990/12/21 530 530 515 515 55,000
1990/12/20 581 581 530 530 46,000
1990/12/19 571 571 564 571 68,000
1990/12/18 540 546 531 545 93,000
1990/12/17 579 579 555 560 61,000
1990/12/14 591 595 580 595 99,000
1990/12/13 609 630 585 628 223,000
1990/12/12 550 616 549 615 298,000
1990/12/10 502 506 485 491 160,000
1990/12/07 485 490 480 485 78,000
1990/12/06 469 475 469 470 26,000
1990/12/05 460 470 459 470 42,000
1990/12/04 490 490 475 475 13,000
1990/12/03 501 503 500 500 22,000
1990/11/30 475 475 475 475 17,000
1990/11/29 520 520 490 490 55,000
1990/11/28 550 550 519 519 19,000
1990/11/27 559 573 553 569 25,000
1990/11/26 538 550 528 550 35,000
1990/11/22 510 530 510 528 33,000
1990/11/21 548 548 520 520 52,000
1990/11/20 530 555 530 540 68,000
1990/11/19 542 542 540 540 28,000
1990/11/16 532 540 532 532 19,000
1990/11/15 592 600 562 562 41,000
1990/11/14 588 594 584 586 32,000
1990/11/13 541 578 541 578 31,000
1990/11/09 542 556 541 551 41,000
1990/11/08 550 550 531 531 27,000
1990/11/07 576 580 570 570 27,000
1990/11/06 609 620 590 596 55,000
1990/11/05 600 600 595 599 22,000
1990/11/02 570 590 560 590 68,000
1990/11/01 606 606 580 580 40,000
1990/10/31 615 615 601 605 40,000
1990/10/30 590 620 590 620 25,000
1990/10/29 597 608 571 571 44,000
1990/10/26 613 624 594 594 46,000
1990/10/25 609 629 609 614 30,000
1990/10/24 605 610 590 590 40,000
1990/10/23 605 615 600 602 50,000
1990/10/22 593 605 582 605 66,000
1990/10/19 594 594 594 594 42,000
1990/10/18 531 544 531 534 36,000
1990/10/17 539 539 520 521 42,000
1990/10/16 515 539 515 538 23,000
1990/10/15 510 515 505 510 21,000
1990/10/12 495 500 495 497 23,000
1990/10/11 538 538 510 515 31,000
1990/10/09 530 540 530 530 51,000
1990/10/08 501 530 501 520 63,000
1990/10/05 475 500 475 495 27,000
1990/10/04 474 480 474 474 64,000
1990/10/02 430 444 430 443 56,000
1990/09/28 480 480 457 457 55,000
1990/09/27 499 499 479 479 56,000
1990/09/26 555 555 509 509 30,000
1990/09/25 539 550 539 540 40,000
1990/09/21 550 560 539 560 76,000
1990/09/20 570 572 560 560 20,000
1990/09/19 591 591 585 585 17,000
1990/09/18 609 609 579 579 16,000
1990/09/17 616 616 610 610 24,000
1990/09/14 616 616 610 610 39,000
1990/09/13 621 630 615 625 22,000
1990/09/12 615 616 591 611 35,000
1990/09/11 628 628 616 616 27,000
1990/09/10 620 629 620 629 26,000
1990/09/07 589 590 537 562 78,000
1990/09/06 605 605 580 580 46,000
1990/09/05 629 629 590 595 41,000
1990/09/04 654 654 639 639 50,000
1990/09/03 660 667 650 655 45,000
1990/08/31 630 644 620 643 67,000
1990/08/30 620 630 615 630 37,000
1990/08/29 624 640 620 630 39,000
1990/08/28 620 635 615 615 38,000
1990/08/27 580 601 580 590 30,000
1990/08/24 590 631 590 590 90,000
1990/08/22 650 650 640 640 48,000
1990/08/21 680 680 660 680 31,000
1990/08/20 680 680 650 650 19,000
1990/08/17 681 693 681 681 23,000
1990/08/16 721 721 711 711 33,000
1990/08/15 680 700 680 700 65,000
1990/08/14 700 700 683 685 53,000
1990/08/13 746 746 710 710 73,000
1990/08/10 735 735 735 735 71,000
1990/08/09 731 735 721 721 48,000
1990/08/08 720 720 700 719 42,000
1990/08/07 680 720 680 720 77,000
1990/08/06 789 789 765 769 18,000
1990/08/03 770 800 770 795 37,000
1990/08/02 820 826 805 810 43,000
1990/08/01 829 830 815 820 47,000
1990/07/31 835 835 815 830 58,000
1990/07/30 818 825 813 815 41,000
1990/07/27 835 836 803 818 52,000
1990/07/26 846 846 835 836 42,000
1990/07/25 864 864 835 836 68,000
1990/07/24 835 835 835 835 27,000
1990/07/23 866 868 835 835 69,000
1990/07/20 874 874 866 866 99,000
1990/07/19 870 879 866 866 101,000
1990/07/18 850 851 835 845 73,000
1990/07/17 844 844 830 840 35,000
1990/07/16 825 827 815 817 89,000
1990/07/13 835 835 825 825 64,000
1990/07/12 859 859 830 832 33,000
1990/07/11 848 850 842 842 121,000
1990/07/10 849 850 840 850 69,000
1990/07/09 850 851 840 850 154,000
1990/07/06 847 847 837 840 103,000
1990/07/05 841 841 832 837 31,000
1990/07/04 841 850 837 841 42,000
1990/07/03 835 840 830 835 53,000
1990/07/02 842 844 826 830 31,000
1990/06/29 810 844 810 840 35,000
1990/06/28 810 810 810 810 41,000
1990/06/27 800 810 795 800 28,000
1990/06/26 780 800 780 791 54,000
1990/06/25 825 825 775 790 33,000
1990/06/22 853 853 821 825 45,000
1990/06/21 860 860 840 852 34,000
1990/06/20 821 845 821 845 48,000
1990/06/19 860 860 821 840 50,000
1990/06/18 880 880 866 866 79,000
1990/06/15 870 884 870 880 131,000
1990/06/14 850 869 850 868 97,000
1990/06/13 830 835 825 826 13,000
1990/06/12 835 845 830 830 56,000
1990/06/11 817 850 817 850 43,000
1990/06/08 820 826 815 815 97,000
1990/06/07 830 835 821 821 79,000
1990/06/06 826 840 825 830 64,000
1990/06/05 856 856 836 836 51,000
1990/06/04 860 865 850 860 56,000
1990/06/01 856 865 855 856 34,000
1990/05/31 865 875 865 865 85,000
1990/05/30 863 866 856 865 80,000
1990/05/29 855 864 855 864 50,000
1990/05/28 860 876 851 859 87,000
1990/05/25 876 880 860 875 74,000
1990/05/24 875 875 860 870 72,000
1990/05/23 880 880 870 880 94,000
1990/05/22 865 870 851 860 62,000
1990/05/21 865 865 851 855 72,000
1990/05/18 915 920 901 901 114,000
1990/05/17 921 926 905 915 194,000
1990/05/16 895 938 895 926 387,000
1990/05/15 875 900 861 891 284,000
1990/05/14 875 875 850 865 122,000
1990/05/11 830 848 830 848 112,000
1990/05/10 820 830 800 816 179,000
1990/05/09 808 820 790 794 248,000
1990/05/08 768 799 768 799 133,000
1990/05/07 736 762 736 762 95,000
1990/05/02 730 735 723 735 66,000
1990/05/01 694 724 694 724 62,000
1990/04/27 689 700 685 690 188,000
1990/04/26 695 700 690 691 84,000
1990/04/25 702 704 690 700 43,000
1990/04/24 690 705 686 702 72,000
1990/04/23 705 708 680 690 52,000
1990/04/20 720 730 710 715 101,000
1990/04/19 709 719 705 710 128,000
1990/04/18 660 669 650 669 81,000
1990/04/17 650 666 650 650 78,000
1990/04/16 660 665 650 660 46,000
1990/04/13 675 677 673 676 21,000
1990/04/12 698 698 670 695 64,000
1990/04/11 705 720 700 700 67,000
1990/04/10 718 718 690 705 142,000
1990/04/09 720 720 715 715 179,000
1990/04/06 649 649 649 649 119,000
1990/04/03 700 710 700 700 44,000
1990/03/30 846 846 800 800 35,000
1990/03/29 852 860 845 845 27,000
1990/03/28 861 861 835 852 76,000
1990/03/27 854 858 852 852 54,000
1990/03/26 822 836 801 836 95,000
1990/03/23 852 852 829 834 54,000
1990/03/22 858 860 849 849 68,000
1990/03/20 949 950 947 948 33,000
1990/03/19 970 970 950 950 21,000
1990/03/16 994 994 970 970 58,000
1990/03/14 970 970 950 954 55,000
1990/03/13 1,010 1,010 970 970 24,000
1990/03/12 1,020 1,020 1,000 1,000 49,000
1990/03/09 1,010 1,020 1,000 1,020 71,000
1990/03/08 1,000 1,040 1,000 1,020 50,000
1990/03/07 1,000 1,040 996 1,040 74,000
1990/03/06 1,010 1,020 1,010 1,010 45,000
1990/03/05 1,010 1,020 1,000 1,020 44,000
1990/03/02 1,020 1,020 1,000 1,020 78,000
1990/03/01 1,020 1,020 1,010 1,020 32,000
1990/02/28 1,000 1,030 1,000 1,030 46,000
1990/02/27 980 990 970 980 94,000
1990/02/26 1,030 1,030 970 980 67,000
1990/02/23 1,080 1,080 1,030 1,030 72,000
1990/02/22 1,090 1,090 1,050 1,080 103,000
1990/02/21 1,080 1,090 1,040 1,090 111,000
1990/02/20 1,080 1,090 1,080 1,080 52,000
1990/02/19 1,110 1,110 1,080 1,080 47,000
1990/02/16 1,090 1,100 1,080 1,080 132,000
1990/02/15 1,110 1,110 1,090 1,090 96,000
1990/02/14 1,110 1,120 1,100 1,110 133,000
1990/02/13 1,120 1,130 1,110 1,110 91,000
1990/02/09 1,130 1,140 1,130 1,130 106,000
1990/02/08 1,150 1,150 1,120 1,140 273,000
1990/02/07 1,100 1,170 1,100 1,160 831,000
1990/02/06 1,080 1,090 1,070 1,080 57,000
1990/02/05 1,070 1,080 1,070 1,080 56,000
1990/02/02 1,080 1,100 1,030 1,060 53,000
1990/02/01 1,050 1,100 1,030 1,100 75,000
1990/01/31 1,050 1,050 1,040 1,050 39,000
1990/01/30 1,030 1,060 1,020 1,050 76,000
1990/01/29 1,010 1,030 1,010 1,030 95,000
1990/01/26 1,010 1,030 1,000 1,010 93,000
1990/01/25 1,030 1,030 1,010 1,010 87,000
1990/01/24 1,020 1,040 1,010 1,030 111,000
1990/01/23 1,030 1,060 1,020 1,020 178,000
1990/01/22 1,030 1,040 1,020 1,040 99,000
1990/01/19 1,050 1,060 1,010 1,030 173,000
1990/01/18 1,060 1,080 1,050 1,060 154,000
1990/01/17 1,060 1,070 1,060 1,060 42,000
1990/01/16 1,070 1,070 1,060 1,060 128,000
1990/01/12 1,060 1,070 1,060 1,060 106,000
1990/01/11 1,060 1,070 1,060 1,070 60,000
1990/01/10 1,060 1,070 1,060 1,060 43,000
1990/01/09 1,080 1,080 1,060 1,060 66,000
1990/01/08 1,060 1,080 1,060 1,080 77,000
1990/01/05 1,060 1,060 1,050 1,060 136,000
1990/01/04 1,050 1,080 1,050 1,070 46,000

このページの先頭へ