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 |
---|---|---|---|---|---|
1993/12/30 | 285 | 290 | 285 | 290 | 14,000 |
1993/12/29 | 285 | 295 | 285 | 290 | 12,000 |
1993/12/28 | 288 | 295 | 288 | 290 | 52,000 |
1993/12/27 | 292 | 295 | 290 | 295 | 24,000 |
1993/12/24 | 295 | 298 | 292 | 298 | 33,000 |
1993/12/22 | 300 | 300 | 290 | 292 | 44,000 |
1993/12/21 | 300 | 302 | 297 | 297 | 36,000 |
1993/12/20 | 307 | 314 | 303 | 303 | 16,000 |
1993/12/17 | 312 | 313 | 307 | 312 | 20,000 |
1993/12/16 | 307 | 314 | 306 | 314 | 23,000 |
1993/12/15 | 305 | 305 | 300 | 300 | 42,000 |
1993/12/14 | 314 | 314 | 301 | 301 | 25,000 |
1993/12/13 | 310 | 315 | 308 | 315 | 23,000 |
1993/12/10 | 295 | 300 | 295 | 300 | 63,000 |
1993/12/09 | 295 | 301 | 295 | 295 | 28,000 |
1993/12/08 | 302 | 302 | 291 | 291 | 36,000 |
1993/12/07 | 294 | 303 | 290 | 303 | 71,000 |
1993/12/06 | 307 | 307 | 290 | 294 | 76,000 |
1993/12/03 | 330 | 331 | 305 | 305 | 88,000 |
1993/12/02 | 325 | 332 | 325 | 326 | 140,000 |
1993/12/01 | 295 | 317 | 295 | 315 | 71,000 |
1993/11/30 | 290 | 295 | 285 | 290 | 104,000 |
1993/11/29 | 272 | 285 | 272 | 285 | 47,000 |
1993/11/26 | 310 | 314 | 300 | 300 | 97,000 |
1993/11/25 | 302 | 320 | 300 | 300 | 121,000 |
1993/11/24 | 310 | 311 | 300 | 300 | 71,000 |
1993/11/22 | 318 | 318 | 305 | 305 | 42,000 |
1993/11/19 | 328 | 329 | 320 | 320 | 32,000 |
1993/11/18 | 337 | 337 | 328 | 328 | 31,000 |
1993/11/17 | 330 | 330 | 328 | 328 | 14,000 |
1993/11/16 | 327 | 328 | 322 | 328 | 25,000 |
1993/11/15 | 330 | 332 | 323 | 323 | 107,000 |
1993/11/12 | 321 | 329 | 321 | 325 | 67,000 |
1993/11/11 | 316 | 319 | 316 | 316 | 77,000 |
1993/11/10 | 326 | 326 | 316 | 316 | 98,000 |
1993/11/09 | 345 | 345 | 326 | 326 | 43,000 |
1993/11/08 | 340 | 350 | 340 | 345 | 57,000 |
1993/11/05 | 352 | 352 | 330 | 337 | 60,000 |
1993/11/04 | 370 | 370 | 350 | 350 | 48,000 |
1993/11/02 | 375 | 375 | 357 | 365 | 122,000 |
1993/11/01 | 371 | 371 | 370 | 370 | 21,000 |
1993/10/29 | 367 | 375 | 365 | 370 | 79,000 |
1993/10/28 | 378 | 378 | 362 | 362 | 69,000 |
1993/10/27 | 375 | 378 | 370 | 378 | 40,000 |
1993/10/26 | 370 | 375 | 367 | 375 | 57,000 |
1993/10/25 | 395 | 410 | 395 | 395 | 141,000 |
1993/10/22 | 398 | 400 | 393 | 393 | 73,000 |
1993/10/21 | 399 | 399 | 398 | 398 | 29,000 |
1993/10/20 | 390 | 398 | 390 | 398 | 45,000 |
1993/10/19 | 388 | 388 | 388 | 388 | 22,000 |
1993/10/18 | 389 | 389 | 382 | 385 | 5,000 |
1993/10/15 | 380 | 393 | 380 | 393 | 63,000 |
1993/10/14 | 380 | 380 | 376 | 378 | 38,000 |
1993/10/13 | 385 | 385 | 381 | 385 | 14,000 |
1993/10/12 | 380 | 390 | 380 | 390 | 12,000 |
1993/10/08 | 400 | 405 | 395 | 400 | 45,000 |
1993/10/07 | 408 | 410 | 400 | 410 | 10,000 |
1993/10/06 | 404 | 415 | 400 | 415 | 19,000 |
1993/10/05 | 400 | 415 | 395 | 400 | 126,000 |
1993/10/04 | 385 | 400 | 380 | 395 | 87,000 |
1993/10/01 | 388 | 389 | 380 | 380 | 70,000 |
1993/09/30 | 390 | 393 | 365 | 365 | 126,000 |
1993/09/29 | 398 | 398 | 390 | 395 | 86,000 |
1993/09/28 | 395 | 400 | 390 | 400 | 30,000 |
1993/09/27 | 399 | 399 | 391 | 395 | 37,000 |
1993/09/24 | 396 | 400 | 390 | 390 | 74,000 |
1993/09/22 | 402 | 402 | 393 | 393 | 66,000 |
1993/09/21 | 402 | 412 | 402 | 402 | 156,000 |
1993/09/20 | 429 | 429 | 401 | 401 | 83,000 |
1993/09/17 | 409 | 419 | 406 | 419 | 37,000 |
1993/09/16 | 419 | 419 | 406 | 406 | 39,000 |
1993/09/14 | 420 | 420 | 411 | 411 | 30,000 |
1993/09/13 | 420 | 423 | 418 | 420 | 137,000 |
1993/09/10 | 424 | 424 | 400 | 400 | 138,000 |
1993/09/09 | 432 | 432 | 425 | 425 | 31,000 |
1993/09/08 | 435 | 435 | 429 | 435 | 23,000 |
1993/09/07 | 437 | 440 | 430 | 440 | 39,000 |
1993/09/06 | 434 | 445 | 434 | 437 | 158,000 |
1993/09/03 | 430 | 439 | 420 | 434 | 129,000 |
1993/09/02 | 435 | 438 | 430 | 430 | 70,000 |
1993/09/01 | 430 | 435 | 426 | 426 | 57,000 |
1993/08/31 | 440 | 443 | 427 | 430 | 97,000 |
1993/08/30 | 445 | 445 | 440 | 441 | 56,000 |
1993/08/27 | 439 | 440 | 430 | 440 | 81,000 |
1993/08/26 | 435 | 439 | 433 | 433 | 36,000 |
1993/08/25 | 431 | 442 | 431 | 442 | 83,000 |
1993/08/24 | 436 | 436 | 430 | 431 | 47,000 |
1993/08/23 | 442 | 444 | 437 | 444 | 69,000 |
1993/08/20 | 440 | 440 | 436 | 437 | 56,000 |
1993/08/19 | 438 | 440 | 436 | 440 | 95,000 |
1993/08/18 | 442 | 442 | 439 | 439 | 41,000 |
1993/08/17 | 448 | 450 | 436 | 440 | 67,000 |
1993/08/16 | 445 | 450 | 443 | 447 | 42,000 |
1993/08/13 | 452 | 453 | 444 | 449 | 124,000 |
1993/08/12 | 453 | 453 | 444 | 448 | 140,000 |
1993/08/11 | 440 | 447 | 440 | 444 | 226,000 |
1993/08/10 | 442 | 442 | 436 | 436 | 38,000 |
1993/08/09 | 445 | 446 | 437 | 437 | 68,000 |
1993/08/06 | 440 | 446 | 437 | 446 | 36,000 |
1993/08/05 | 441 | 446 | 436 | 440 | 33,000 |
1993/08/04 | 450 | 450 | 441 | 441 | 53,000 |
1993/08/03 | 454 | 454 | 445 | 445 | 159,000 |
1993/08/02 | 454 | 454 | 449 | 454 | 114,000 |
1993/07/30 | 467 | 467 | 450 | 455 | 108,000 |
1993/07/29 | 445 | 469 | 440 | 469 | 648,000 |
1993/07/28 | 431 | 445 | 430 | 440 | 59,000 |
1993/07/27 | 440 | 443 | 430 | 436 | 33,000 |
1993/07/26 | 441 | 442 | 430 | 430 | 59,000 |
1993/07/23 | 438 | 443 | 438 | 440 | 131,000 |
1993/07/22 | 442 | 450 | 442 | 443 | 71,000 |
1993/07/21 | 445 | 451 | 442 | 442 | 91,000 |
1993/07/20 | 453 | 455 | 450 | 452 | 155,000 |
1993/07/19 | 450 | 455 | 445 | 453 | 76,000 |
1993/07/16 | 458 | 459 | 440 | 440 | 315,000 |
1993/07/15 | 457 | 463 | 452 | 458 | 303,000 |
1993/07/14 | 450 | 458 | 450 | 452 | 485,000 |
1993/07/13 | 440 | 448 | 435 | 448 | 63,000 |
1993/07/12 | 435 | 440 | 433 | 440 | 30,000 |
1993/07/09 | 432 | 442 | 432 | 435 | 84,000 |
1993/07/08 | 428 | 440 | 428 | 430 | 191,000 |
1993/07/07 | 442 | 443 | 425 | 427 | 121,000 |
1993/07/06 | 448 | 448 | 442 | 443 | 23,000 |
1993/07/05 | 444 | 449 | 440 | 449 | 25,000 |
1993/07/02 | 450 | 450 | 441 | 449 | 57,000 |
1993/07/01 | 444 | 444 | 435 | 436 | 101,000 |
1993/06/30 | 449 | 449 | 440 | 445 | 82,000 |
1993/06/29 | 454 | 464 | 442 | 453 | 112,000 |
1993/06/28 | 448 | 455 | 448 | 454 | 70,000 |
1993/06/25 | 451 | 451 | 429 | 435 | 173,000 |
1993/06/24 | 435 | 458 | 435 | 456 | 154,000 |
1993/06/23 | 435 | 439 | 429 | 439 | 223,000 |
1993/06/22 | 417 | 435 | 417 | 435 | 134,000 |
1993/06/21 | 436 | 436 | 401 | 402 | 90,000 |
1993/06/18 | 445 | 445 | 439 | 440 | 127,000 |
1993/06/17 | 447 | 452 | 430 | 440 | 97,000 |
1993/06/16 | 450 | 455 | 440 | 447 | 202,000 |
1993/06/15 | 470 | 474 | 450 | 450 | 293,000 |
1993/06/14 | 482 | 482 | 473 | 473 | 214,000 |
1993/06/11 | 475 | 485 | 473 | 477 | 469,000 |
1993/06/10 | 495 | 495 | 483 | 485 | 282,000 |
1993/06/08 | 502 | 506 | 500 | 505 | 205,000 |
1993/06/07 | 504 | 506 | 501 | 506 | 364,000 |
1993/06/04 | 505 | 509 | 503 | 508 | 302,000 |
1993/06/03 | 510 | 514 | 503 | 513 | 204,000 |
1993/06/02 | 510 | 515 | 501 | 503 | 267,000 |
1993/06/01 | 516 | 520 | 495 | 495 | 473,000 |
1993/05/31 | 505 | 524 | 503 | 514 | 935,000 |
1993/05/28 | 486 | 493 | 483 | 490 | 347,000 |
1993/05/27 | 480 | 489 | 476 | 476 | 726,000 |
1993/05/26 | 466 | 485 | 461 | 461 | 820,000 |
1993/05/25 | 455 | 463 | 452 | 456 | 240,000 |
1993/05/24 | 470 | 474 | 455 | 460 | 196,000 |
1993/05/21 | 454 | 470 | 450 | 470 | 162,000 |
1993/05/20 | 460 | 460 | 447 | 460 | 137,000 |
1993/05/19 | 457 | 469 | 451 | 459 | 125,000 |
1993/05/18 | 472 | 475 | 462 | 462 | 214,000 |
1993/05/17 | 487 | 488 | 467 | 467 | 467,000 |
1993/05/14 | 478 | 495 | 475 | 494 | 512,000 |
1993/05/13 | 474 | 480 | 470 | 476 | 438,000 |
1993/05/12 | 488 | 488 | 470 | 479 | 891,000 |
1993/05/11 | 461 | 490 | 459 | 490 | 728,000 |
1993/05/10 | 426 | 448 | 425 | 441 | 286,000 |
1993/05/07 | 429 | 429 | 416 | 416 | 93,000 |
1993/05/06 | 429 | 430 | 423 | 426 | 61,000 |
1993/04/30 | 406 | 420 | 406 | 420 | 106,000 |
1993/04/28 | 399 | 416 | 399 | 403 | 137,000 |
1993/04/27 | 400 | 404 | 390 | 404 | 46,000 |
1993/04/26 | 404 | 404 | 394 | 404 | 36,000 |
1993/04/23 | 405 | 409 | 396 | 409 | 23,000 |
1993/04/22 | 415 | 415 | 402 | 413 | 82,000 |
1993/04/21 | 396 | 415 | 390 | 415 | 23,000 |
1993/04/20 | 404 | 404 | 386 | 386 | 45,000 |
1993/04/19 | 403 | 404 | 396 | 404 | 19,000 |
1993/04/16 | 419 | 419 | 404 | 404 | 43,000 |
1993/04/15 | 406 | 415 | 406 | 415 | 62,000 |
1993/04/14 | 420 | 420 | 405 | 405 | 116,000 |
1993/04/13 | 404 | 419 | 403 | 419 | 77,000 |
1993/04/12 | 413 | 413 | 394 | 394 | 52,000 |
1993/04/09 | 429 | 429 | 415 | 415 | 130,000 |
1993/04/08 | 412 | 435 | 402 | 430 | 283,000 |
1993/04/07 | 388 | 413 | 388 | 402 | 215,000 |
1993/04/06 | 380 | 390 | 380 | 390 | 100,000 |
1993/04/05 | 395 | 398 | 380 | 380 | 197,000 |
1993/04/02 | 391 | 406 | 390 | 399 | 323,000 |
1993/04/01 | 359 | 380 | 354 | 380 | 67,000 |
1993/03/31 | 376 | 379 | 363 | 363 | 89,000 |
1993/03/30 | 388 | 388 | 373 | 379 | 132,000 |
1993/03/29 | 360 | 384 | 360 | 383 | 241,000 |
1993/03/26 | 348 | 363 | 348 | 360 | 103,000 |
1993/03/25 | 339 | 350 | 339 | 349 | 58,000 |
1993/03/24 | 340 | 349 | 335 | 338 | 60,000 |
1993/03/23 | 336 | 340 | 331 | 335 | 50,000 |
1993/03/22 | 325 | 335 | 325 | 331 | 61,000 |
1993/03/19 | 330 | 330 | 325 | 326 | 42,000 |
1993/03/18 | 329 | 329 | 320 | 320 | 24,000 |
1993/03/17 | 320 | 323 | 315 | 323 | 71,000 |
1993/03/16 | 312 | 315 | 312 | 312 | 58,000 |
1993/03/15 | 310 | 315 | 310 | 310 | 40,000 |
1993/03/12 | 305 | 310 | 301 | 310 | 40,000 |
1993/03/11 | 310 | 310 | 300 | 300 | 12,000 |
1993/03/10 | 314 | 315 | 305 | 305 | 12,000 |
1993/03/09 | 317 | 320 | 310 | 315 | 32,000 |
1993/03/08 | 297 | 317 | 296 | 317 | 37,000 |
1993/03/05 | 298 | 298 | 296 | 296 | 8,000 |
1993/03/04 | 301 | 301 | 298 | 298 | 26,000 |
1993/03/03 | 310 | 310 | 301 | 301 | 11,000 |
1993/03/02 | 305 | 310 | 305 | 310 | 18,000 |
1993/03/01 | 310 | 317 | 310 | 310 | 5,000 |
1993/02/26 | 317 | 317 | 310 | 310 | 13,000 |
1993/02/25 | 315 | 317 | 313 | 317 | 32,000 |
1993/02/24 | 310 | 313 | 310 | 313 | 13,000 |
1993/02/23 | 310 | 312 | 310 | 310 | 17,000 |
1993/02/22 | 310 | 313 | 310 | 310 | 29,000 |
1993/02/19 | 309 | 309 | 308 | 308 | 7,000 |
1993/02/18 | 305 | 313 | 304 | 308 | 20,000 |
1993/02/17 | 306 | 306 | 304 | 304 | 15,000 |
1993/02/16 | 312 | 312 | 307 | 307 | 14,000 |
1993/02/15 | 305 | 306 | 305 | 306 | 10,000 |
1993/02/12 | 305 | 305 | 305 | 305 | 9,000 |
1993/02/10 | 308 | 310 | 308 | 310 | 18,000 |
1993/02/09 | 316 | 319 | 310 | 310 | 15,000 |
1993/02/08 | 313 | 313 | 308 | 312 | 10,000 |
1993/02/05 | 310 | 315 | 310 | 314 | 16,000 |
1993/02/04 | 310 | 315 | 300 | 300 | 33,000 |
1993/02/03 | 310 | 315 | 310 | 315 | 13,000 |
1993/02/02 | 310 | 320 | 310 | 310 | 20,000 |
1993/02/01 | 310 | 310 | 306 | 310 | 20,000 |
1993/01/29 | 310 | 315 | 305 | 305 | 47,000 |
1993/01/28 | 295 | 300 | 294 | 300 | 53,000 |
1993/01/27 | 294 | 300 | 294 | 300 | 4,000 |
1993/01/26 | 293 | 294 | 290 | 294 | 14,000 |
1993/01/25 | 295 | 295 | 294 | 294 | 14,000 |
1993/01/22 | 297 | 297 | 295 | 295 | 33,000 |
1993/01/21 | 298 | 300 | 298 | 300 | 7,000 |
1993/01/20 | 297 | 297 | 296 | 296 | 6,000 |
1993/01/19 | 300 | 300 | 296 | 300 | 11,000 |
1993/01/18 | 300 | 300 | 300 | 300 | 5,000 |
1993/01/14 | 300 | 300 | 296 | 300 | 16,000 |
1993/01/13 | 303 | 303 | 300 | 302 | 21,000 |
1993/01/12 | 308 | 308 | 303 | 303 | 7,000 |
1993/01/11 | 304 | 304 | 300 | 303 | 21,000 |
1993/01/08 | 307 | 307 | 302 | 305 | 34,000 |
1993/01/07 | 315 | 315 | 307 | 307 | 9,000 |
1993/01/06 | 309 | 309 | 301 | 301 | 16,000 |
1993/01/05 | 321 | 321 | 308 | 308 | 17,000 |
1993/01/04 | 321 | 321 | 321 | 321 | 6,000 |