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 |
|---|---|---|---|---|---|
| 1991/12/30 | 496 | 501 | 496 | 500 | 14,000 |
| 1991/12/27 | 508 | 508 | 496 | 496 | 25,000 |
| 1991/12/26 | 502 | 510 | 502 | 510 | 7,000 |
| 1991/12/25 | 496 | 509 | 496 | 502 | 24,000 |
| 1991/12/24 | 510 | 525 | 510 | 525 | 15,000 |
| 1991/12/20 | 507 | 512 | 502 | 510 | 20,000 |
| 1991/12/19 | 520 | 520 | 510 | 517 | 16,000 |
| 1991/12/18 | 541 | 541 | 530 | 530 | 27,000 |
| 1991/12/17 | 540 | 540 | 531 | 531 | 30,000 |
| 1991/12/16 | 512 | 540 | 505 | 505 | 26,000 |
| 1991/12/13 | 500 | 510 | 500 | 502 | 34,000 |
| 1991/12/12 | 500 | 500 | 500 | 500 | 6,000 |
| 1991/12/11 | 499 | 500 | 498 | 499 | 26,000 |
| 1991/12/10 | 502 | 505 | 500 | 500 | 17,000 |
| 1991/12/09 | 510 | 512 | 510 | 512 | 5,000 |
| 1991/12/06 | 500 | 510 | 496 | 510 | 18,000 |
| 1991/12/05 | 510 | 510 | 500 | 500 | 15,000 |
| 1991/12/04 | 499 | 510 | 498 | 510 | 14,000 |
| 1991/12/03 | 497 | 497 | 496 | 496 | 15,000 |
| 1991/12/02 | 499 | 499 | 496 | 496 | 13,000 |
| 1991/11/29 | 496 | 505 | 496 | 500 | 23,000 |
| 1991/11/28 | 531 | 531 | 514 | 514 | 8,000 |
| 1991/11/27 | 531 | 531 | 525 | 525 | 6,000 |
| 1991/11/26 | 538 | 538 | 530 | 530 | 11,000 |
| 1991/11/25 | 545 | 545 | 535 | 536 | 36,000 |
| 1991/11/22 | 541 | 541 | 530 | 535 | 17,000 |
| 1991/11/21 | 552 | 552 | 535 | 541 | 30,000 |
| 1991/11/20 | 545 | 559 | 545 | 552 | 32,000 |
| 1991/11/19 | 543 | 570 | 540 | 559 | 45,000 |
| 1991/11/18 | 552 | 552 | 540 | 540 | 81,000 |
| 1991/11/15 | 571 | 580 | 571 | 572 | 61,000 |
| 1991/11/14 | 589 | 589 | 568 | 581 | 129,000 |
| 1991/11/13 | 585 | 597 | 570 | 580 | 211,000 |
| 1991/11/12 | 549 | 570 | 549 | 568 | 93,000 |
| 1991/11/11 | 544 | 549 | 541 | 549 | 23,000 |
| 1991/11/08 | 546 | 550 | 540 | 544 | 51,000 |
| 1991/11/07 | 535 | 545 | 535 | 545 | 36,000 |
| 1991/11/06 | 550 | 550 | 535 | 535 | 30,000 |
| 1991/11/05 | 561 | 561 | 538 | 550 | 23,000 |
| 1991/11/01 | 570 | 570 | 561 | 561 | 30,000 |
| 1991/10/31 | 578 | 578 | 561 | 570 | 106,000 |
| 1991/10/30 | 572 | 585 | 572 | 579 | 372,000 |
| 1991/10/29 | 533 | 562 | 533 | 562 | 114,000 |
| 1991/10/28 | 544 | 544 | 532 | 533 | 24,000 |
| 1991/10/25 | 535 | 550 | 530 | 550 | 28,000 |
| 1991/10/24 | 527 | 527 | 521 | 525 | 123,000 |
| 1991/10/23 | 529 | 530 | 525 | 530 | 66,000 |
| 1991/10/22 | 521 | 530 | 519 | 530 | 26,000 |
| 1991/10/21 | 530 | 535 | 519 | 521 | 19,000 |
| 1991/10/18 | 510 | 514 | 506 | 513 | 30,000 |
| 1991/10/17 | 512 | 515 | 510 | 510 | 18,000 |
| 1991/10/16 | 519 | 519 | 508 | 512 | 13,000 |
| 1991/10/15 | 505 | 510 | 505 | 510 | 46,000 |
| 1991/10/14 | 525 | 525 | 510 | 510 | 18,000 |
| 1991/10/11 | 520 | 525 | 515 | 520 | 27,000 |
| 1991/10/09 | 520 | 520 | 511 | 511 | 23,000 |
| 1991/10/08 | 521 | 531 | 515 | 525 | 37,000 |
| 1991/10/07 | 539 | 541 | 531 | 531 | 35,000 |
| 1991/10/04 | 550 | 557 | 549 | 549 | 26,000 |
| 1991/10/03 | 535 | 565 | 535 | 560 | 31,000 |
| 1991/10/02 | 545 | 550 | 543 | 543 | 43,000 |
| 1991/10/01 | 532 | 541 | 530 | 541 | 27,000 |
| 1991/09/30 | 535 | 535 | 531 | 531 | 11,000 |
| 1991/09/27 | 535 | 535 | 530 | 535 | 31,000 |
| 1991/09/26 | 535 | 535 | 525 | 535 | 23,000 |
| 1991/09/25 | 540 | 540 | 530 | 530 | 19,000 |
| 1991/09/24 | 515 | 520 | 505 | 520 | 46,000 |
| 1991/09/20 | 539 | 539 | 520 | 525 | 33,000 |
| 1991/09/19 | 546 | 546 | 505 | 509 | 33,000 |
| 1991/09/18 | 546 | 560 | 546 | 546 | 34,000 |
| 1991/09/17 | 540 | 580 | 540 | 580 | 87,000 |
| 1991/09/13 | 535 | 535 | 532 | 533 | 96,000 |
| 1991/09/12 | 495 | 496 | 490 | 490 | 42,000 |
| 1991/09/11 | 500 | 507 | 495 | 495 | 21,000 |
| 1991/09/10 | 500 | 510 | 500 | 510 | 17,000 |
| 1991/09/09 | 513 | 513 | 500 | 500 | 38,000 |
| 1991/09/06 | 483 | 519 | 483 | 493 | 71,000 |
| 1991/09/05 | 480 | 500 | 480 | 482 | 45,000 |
| 1991/09/04 | 475 | 480 | 475 | 480 | 26,000 |
| 1991/09/03 | 485 | 485 | 475 | 480 | 18,000 |
| 1991/09/02 | 456 | 470 | 456 | 470 | 24,000 |
| 1991/08/30 | 450 | 465 | 448 | 448 | 20,000 |
| 1991/08/29 | 450 | 450 | 446 | 447 | 10,000 |
| 1991/08/28 | 453 | 454 | 446 | 446 | 8,000 |
| 1991/08/27 | 445 | 454 | 445 | 454 | 16,000 |
| 1991/08/23 | 478 | 479 | 465 | 465 | 15,000 |
| 1991/08/22 | 462 | 473 | 462 | 473 | 29,000 |
| 1991/08/21 | 450 | 459 | 450 | 456 | 20,000 |
| 1991/08/20 | 435 | 445 | 435 | 436 | 25,000 |
| 1991/08/19 | 481 | 481 | 465 | 465 | 13,000 |
| 1991/08/16 | 480 | 485 | 480 | 480 | 14,000 |
| 1991/08/15 | 485 | 485 | 480 | 480 | 5,000 |
| 1991/08/14 | 479 | 481 | 479 | 480 | 14,000 |
| 1991/08/13 | 490 | 490 | 478 | 478 | 13,000 |
| 1991/08/12 | 503 | 503 | 490 | 490 | 9,000 |
| 1991/08/09 | 496 | 500 | 491 | 498 | 34,000 |
| 1991/08/08 | 500 | 500 | 496 | 496 | 25,000 |
| 1991/08/07 | 500 | 506 | 491 | 491 | 22,000 |
| 1991/08/06 | 529 | 529 | 519 | 520 | 39,000 |
| 1991/08/05 | 519 | 524 | 519 | 524 | 15,000 |
| 1991/08/02 | 535 | 535 | 534 | 534 | 6,000 |
| 1991/08/01 | 535 | 540 | 530 | 530 | 12,000 |
| 1991/07/31 | 526 | 530 | 526 | 530 | 24,000 |
| 1991/07/30 | 529 | 530 | 520 | 520 | 16,000 |
| 1991/07/29 | 510 | 530 | 510 | 530 | 22,000 |
| 1991/07/26 | 520 | 520 | 505 | 505 | 17,000 |
| 1991/07/25 | 519 | 520 | 518 | 520 | 20,000 |
| 1991/07/24 | 512 | 520 | 510 | 520 | 14,000 |
| 1991/07/23 | 518 | 518 | 505 | 512 | 67,000 |
| 1991/07/22 | 520 | 520 | 520 | 520 | 14,000 |
| 1991/07/19 | 520 | 520 | 513 | 520 | 25,000 |
| 1991/07/18 | 530 | 530 | 510 | 510 | 22,000 |
| 1991/07/17 | 532 | 532 | 522 | 532 | 41,000 |
| 1991/07/16 | 540 | 540 | 530 | 532 | 26,000 |
| 1991/07/15 | 525 | 540 | 525 | 540 | 28,000 |
| 1991/07/12 | 513 | 530 | 513 | 525 | 10,000 |
| 1991/07/11 | 530 | 530 | 510 | 510 | 51,000 |
| 1991/07/10 | 475 | 477 | 475 | 477 | 32,000 |
| 1991/07/09 | 480 | 480 | 469 | 476 | 63,000 |
| 1991/07/08 | 489 | 489 | 476 | 476 | 53,000 |
| 1991/07/05 | 518 | 521 | 486 | 486 | 44,000 |
| 1991/07/04 | 511 | 520 | 510 | 518 | 28,000 |
| 1991/07/02 | 576 | 578 | 560 | 560 | 54,000 |
| 1991/07/01 | 577 | 583 | 575 | 575 | 51,000 |
| 1991/06/28 | 585 | 585 | 571 | 571 | 92,000 |
| 1991/06/27 | 569 | 570 | 569 | 570 | 22,000 |
| 1991/06/26 | 573 | 585 | 573 | 576 | 54,000 |
| 1991/06/25 | 561 | 580 | 561 | 572 | 25,000 |
| 1991/06/24 | 580 | 585 | 580 | 585 | 29,000 |
| 1991/06/21 | 580 | 590 | 580 | 580 | 18,000 |
| 1991/06/20 | 570 | 575 | 570 | 575 | 19,000 |
| 1991/06/19 | 566 | 570 | 560 | 570 | 25,000 |
| 1991/06/18 | 585 | 585 | 566 | 566 | 19,000 |
| 1991/06/17 | 587 | 587 | 585 | 585 | 22,000 |
| 1991/06/14 | 586 | 590 | 585 | 590 | 36,000 |
| 1991/06/13 | 585 | 590 | 580 | 580 | 17,000 |
| 1991/06/12 | 604 | 604 | 595 | 595 | 18,000 |
| 1991/06/11 | 601 | 603 | 601 | 603 | 19,000 |
| 1991/06/10 | 605 | 608 | 605 | 605 | 28,000 |
| 1991/06/07 | 620 | 620 | 601 | 605 | 18,000 |
| 1991/06/06 | 605 | 620 | 605 | 620 | 5,000 |
| 1991/06/05 | 601 | 605 | 601 | 601 | 14,000 |
| 1991/06/04 | 605 | 605 | 600 | 601 | 51,000 |
| 1991/06/03 | 633 | 636 | 605 | 605 | 22,000 |
| 1991/05/31 | 633 | 633 | 629 | 633 | 24,000 |
| 1991/05/30 | 610 | 635 | 610 | 635 | 25,000 |
| 1991/05/29 | 620 | 625 | 620 | 620 | 15,000 |
| 1991/05/28 | 585 | 601 | 585 | 600 | 37,000 |
| 1991/05/27 | 590 | 600 | 581 | 581 | 42,000 |
| 1991/05/24 | 634 | 635 | 610 | 610 | 36,000 |
| 1991/05/23 | 625 | 635 | 625 | 635 | 32,000 |
| 1991/05/22 | 610 | 630 | 610 | 630 | 57,000 |
| 1991/05/21 | 610 | 618 | 610 | 610 | 21,000 |
| 1991/05/20 | 636 | 636 | 630 | 630 | 10,000 |
| 1991/05/17 | 625 | 645 | 625 | 639 | 37,000 |
| 1991/05/16 | 615 | 630 | 615 | 625 | 32,000 |
| 1991/05/15 | 635 | 635 | 620 | 630 | 30,000 |
| 1991/05/14 | 640 | 640 | 636 | 636 | 11,000 |
| 1991/05/13 | 658 | 670 | 658 | 660 | 50,000 |
| 1991/05/10 | 660 | 670 | 648 | 658 | 67,000 |
| 1991/05/09 | 677 | 680 | 655 | 655 | 147,000 |
| 1991/05/08 | 680 | 684 | 668 | 675 | 109,000 |
| 1991/05/07 | 670 | 684 | 665 | 680 | 66,000 |
| 1991/05/02 | 650 | 670 | 650 | 670 | 50,000 |
| 1991/05/01 | 646 | 660 | 640 | 655 | 42,000 |
| 1991/04/30 | 631 | 651 | 630 | 646 | 47,000 |
| 1991/04/26 | 630 | 656 | 625 | 640 | 78,000 |
| 1991/04/25 | 651 | 652 | 630 | 634 | 54,000 |
| 1991/04/24 | 650 | 659 | 646 | 646 | 55,000 |
| 1991/04/23 | 661 | 661 | 651 | 659 | 92,000 |
| 1991/04/22 | 673 | 674 | 660 | 671 | 58,000 |
| 1991/04/19 | 688 | 688 | 675 | 683 | 133,000 |
| 1991/04/18 | 676 | 680 | 672 | 678 | 144,000 |
| 1991/04/17 | 673 | 673 | 661 | 661 | 52,000 |
| 1991/04/16 | 680 | 680 | 666 | 668 | 51,000 |
| 1991/04/15 | 670 | 679 | 670 | 673 | 114,000 |
| 1991/04/12 | 661 | 670 | 661 | 666 | 60,000 |
| 1991/04/11 | 670 | 670 | 655 | 665 | 51,000 |
| 1991/04/10 | 674 | 674 | 655 | 670 | 69,000 |
| 1991/04/09 | 671 | 675 | 670 | 670 | 45,000 |
| 1991/04/08 | 678 | 680 | 670 | 670 | 78,000 |
| 1991/04/05 | 668 | 680 | 668 | 670 | 105,000 |
| 1991/04/04 | 666 | 680 | 666 | 674 | 157,000 |
| 1991/04/03 | 686 | 686 | 657 | 657 | 270,000 |
| 1991/04/02 | 658 | 690 | 645 | 676 | 315,000 |
| 1991/04/01 | 634 | 660 | 627 | 660 | 138,000 |
| 1991/03/29 | 615 | 625 | 615 | 615 | 67,000 |
| 1991/03/28 | 620 | 620 | 608 | 615 | 87,000 |
| 1991/03/27 | 633 | 644 | 610 | 615 | 118,000 |
| 1991/03/26 | 613 | 640 | 611 | 630 | 81,000 |
| 1991/03/25 | 610 | 614 | 605 | 605 | 88,000 |
| 1991/03/22 | 600 | 620 | 600 | 620 | 56,000 |
| 1991/03/20 | 605 | 630 | 605 | 610 | 44,000 |
| 1991/03/19 | 635 | 639 | 625 | 625 | 59,000 |
| 1991/03/18 | 640 | 649 | 640 | 640 | 48,000 |
| 1991/03/15 | 610 | 650 | 604 | 650 | 115,000 |
| 1991/03/14 | 600 | 615 | 600 | 601 | 78,000 |
| 1991/03/13 | 620 | 624 | 607 | 610 | 21,000 |
| 1991/03/12 | 615 | 625 | 610 | 620 | 36,000 |
| 1991/03/11 | 610 | 630 | 610 | 625 | 53,000 |
| 1991/03/08 | 609 | 617 | 609 | 615 | 84,000 |
| 1991/03/07 | 629 | 629 | 620 | 620 | 23,000 |
| 1991/03/06 | 615 | 625 | 610 | 625 | 50,000 |
| 1991/03/05 | 630 | 632 | 615 | 620 | 41,000 |
| 1991/03/04 | 630 | 644 | 630 | 640 | 60,000 |
| 1991/03/01 | 645 | 645 | 631 | 631 | 149,000 |
| 1991/02/28 | 650 | 655 | 631 | 631 | 139,000 |
| 1991/02/27 | 660 | 665 | 645 | 650 | 292,000 |
| 1991/02/26 | 640 | 678 | 620 | 667 | 325,000 |
| 1991/02/25 | 600 | 630 | 599 | 630 | 119,000 |
| 1991/02/22 | 585 | 615 | 585 | 610 | 229,000 |
| 1991/02/21 | 585 | 595 | 576 | 585 | 76,000 |
| 1991/02/20 | 609 | 613 | 585 | 608 | 115,000 |
| 1991/02/19 | 575 | 619 | 575 | 619 | 207,000 |
| 1991/02/18 | 555 | 588 | 555 | 575 | 148,000 |
| 1991/02/15 | 550 | 555 | 544 | 550 | 71,000 |
| 1991/02/14 | 539 | 568 | 536 | 560 | 99,000 |
| 1991/02/13 | 526 | 531 | 520 | 525 | 103,000 |
| 1991/02/12 | 549 | 550 | 531 | 531 | 112,000 |
| 1991/02/08 | 496 | 530 | 496 | 529 | 124,000 |
| 1991/02/07 | 484 | 498 | 480 | 491 | 59,000 |
| 1991/02/06 | 462 | 475 | 460 | 475 | 144,000 |
| 1991/02/05 | 450 | 452 | 449 | 452 | 132,000 |
| 1991/02/04 | 445 | 450 | 445 | 447 | 37,000 |
| 1991/02/01 | 441 | 450 | 441 | 445 | 17,000 |
| 1991/01/31 | 452 | 458 | 445 | 445 | 45,000 |
| 1991/01/30 | 460 | 460 | 445 | 447 | 33,000 |
| 1991/01/29 | 455 | 465 | 455 | 465 | 16,000 |
| 1991/01/28 | 460 | 470 | 460 | 470 | 26,000 |
| 1991/01/25 | 461 | 466 | 461 | 463 | 29,000 |
| 1991/01/24 | 474 | 474 | 460 | 460 | 44,000 |
| 1991/01/23 | 485 | 485 | 480 | 480 | 25,000 |
| 1991/01/22 | 495 | 500 | 495 | 500 | 69,000 |
| 1991/01/21 | 495 | 510 | 490 | 495 | 89,000 |
| 1991/01/18 | 490 | 500 | 489 | 500 | 51,000 |
| 1991/01/17 | 450 | 460 | 450 | 460 | 27,000 |
| 1991/01/16 | 460 | 460 | 458 | 460 | 28,000 |
| 1991/01/14 | 483 | 490 | 483 | 487 | 27,000 |
| 1991/01/11 | 484 | 486 | 478 | 483 | 67,000 |
| 1991/01/10 | 502 | 502 | 491 | 491 | 29,000 |
| 1991/01/09 | 510 | 515 | 502 | 502 | 60,000 |
| 1991/01/08 | 510 | 515 | 500 | 500 | 54,000 |
| 1991/01/07 | 530 | 530 | 520 | 520 | 20,000 |
| 1991/01/04 | 529 | 530 | 516 | 516 | 40,000 |