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 |
---|---|---|---|---|---|
1994/12/30 | 378 | 378 | 369 | 370 | 16,000 |
1994/12/29 | 369 | 370 | 368 | 368 | 15,000 |
1994/12/28 | 370 | 375 | 370 | 370 | 52,000 |
1994/12/27 | 372 | 380 | 370 | 370 | 92,000 |
1994/12/26 | 378 | 381 | 372 | 381 | 84,000 |
1994/12/22 | 357 | 374 | 357 | 368 | 32,000 |
1994/12/21 | 358 | 360 | 356 | 356 | 139,000 |
1994/12/20 | 356 | 358 | 356 | 358 | 46,000 |
1994/12/19 | 356 | 365 | 356 | 359 | 10,000 |
1994/12/16 | 359 | 359 | 359 | 359 | 18,000 |
1994/12/15 | 356 | 358 | 356 | 356 | 62,000 |
1994/12/14 | 355 | 355 | 351 | 351 | 42,000 |
1994/12/13 | 357 | 357 | 351 | 351 | 37,000 |
1994/12/12 | 364 | 364 | 356 | 356 | 59,000 |
1994/12/09 | 370 | 370 | 365 | 365 | 64,000 |
1994/12/08 | 369 | 369 | 362 | 369 | 116,000 |
1994/12/07 | 366 | 366 | 364 | 364 | 65,000 |
1994/12/06 | 364 | 365 | 363 | 363 | 12,000 |
1994/12/05 | 364 | 364 | 362 | 363 | 47,000 |
1994/12/02 | 364 | 365 | 358 | 364 | 60,000 |
1994/12/01 | 358 | 363 | 356 | 356 | 23,000 |
1994/11/30 | 365 | 365 | 355 | 355 | 23,000 |
1994/11/29 | 365 | 365 | 365 | 365 | 19,000 |
1994/11/28 | 362 | 365 | 362 | 363 | 12,000 |
1994/11/25 | 363 | 366 | 361 | 365 | 68,000 |
1994/11/24 | 362 | 362 | 355 | 362 | 83,000 |
1994/11/22 | 372 | 372 | 372 | 372 | 166,000 |
1994/11/21 | 371 | 375 | 371 | 371 | 40,000 |
1994/11/18 | 374 | 380 | 374 | 375 | 25,000 |
1994/11/17 | 388 | 388 | 371 | 371 | 35,000 |
1994/11/16 | 381 | 383 | 378 | 378 | 23,000 |
1994/11/15 | 378 | 385 | 378 | 381 | 55,000 |
1994/11/14 | 381 | 383 | 378 | 378 | 157,000 |
1994/11/11 | 378 | 385 | 378 | 380 | 62,000 |
1994/11/10 | 385 | 385 | 378 | 378 | 72,000 |
1994/11/09 | 391 | 391 | 385 | 385 | 52,000 |
1994/11/08 | 386 | 391 | 386 | 391 | 17,000 |
1994/11/07 | 392 | 400 | 392 | 400 | 31,000 |
1994/11/04 | 395 | 405 | 391 | 391 | 85,000 |
1994/11/02 | 404 | 406 | 396 | 400 | 82,000 |
1994/11/01 | 403 | 406 | 401 | 401 | 87,000 |
1994/10/31 | 402 | 410 | 400 | 400 | 93,000 |
1994/10/28 | 395 | 402 | 395 | 400 | 71,000 |
1994/10/27 | 390 | 400 | 381 | 400 | 71,000 |
1994/10/26 | 396 | 400 | 396 | 400 | 38,000 |
1994/10/25 | 402 | 405 | 401 | 401 | 253,000 |
1994/10/24 | 402 | 402 | 401 | 402 | 75,000 |
1994/10/21 | 400 | 402 | 400 | 400 | 60,000 |
1994/10/20 | 399 | 400 | 397 | 400 | 27,000 |
1994/10/19 | 399 | 402 | 399 | 399 | 32,000 |
1994/10/18 | 395 | 402 | 395 | 402 | 28,000 |
1994/10/17 | 397 | 398 | 396 | 396 | 12,000 |
1994/10/14 | 394 | 402 | 393 | 402 | 56,000 |
1994/10/13 | 390 | 395 | 390 | 394 | 18,000 |
1994/10/12 | 380 | 395 | 380 | 395 | 21,000 |
1994/10/11 | 380 | 385 | 379 | 385 | 9,000 |
1994/10/07 | 385 | 386 | 383 | 383 | 20,000 |
1994/10/06 | 377 | 390 | 376 | 386 | 45,000 |
1994/10/05 | 389 | 389 | 377 | 386 | 38,000 |
1994/10/04 | 389 | 389 | 389 | 389 | 34,000 |
1994/10/03 | 390 | 395 | 389 | 389 | 29,000 |
1994/09/30 | 397 | 397 | 390 | 395 | 32,000 |
1994/09/29 | 389 | 400 | 389 | 395 | 73,000 |
1994/09/28 | 382 | 389 | 376 | 389 | 63,000 |
1994/09/27 | 380 | 387 | 379 | 387 | 20,000 |
1994/09/26 | 383 | 390 | 380 | 389 | 65,000 |
1994/09/22 | 390 | 393 | 384 | 393 | 65,000 |
1994/09/21 | 379 | 390 | 379 | 389 | 164,000 |
1994/09/20 | 371 | 382 | 371 | 379 | 70,000 |
1994/09/19 | 374 | 374 | 369 | 369 | 57,000 |
1994/09/16 | 365 | 369 | 365 | 369 | 124,000 |
1994/09/14 | 370 | 371 | 369 | 369 | 80,000 |
1994/09/13 | 368 | 370 | 362 | 365 | 33,000 |
1994/09/12 | 383 | 383 | 378 | 378 | 33,000 |
1994/09/09 | 380 | 387 | 380 | 382 | 29,000 |
1994/09/08 | 390 | 391 | 385 | 385 | 53,000 |
1994/09/07 | 399 | 400 | 390 | 391 | 151,000 |
1994/09/06 | 400 | 403 | 397 | 400 | 46,000 |
1994/09/05 | 404 | 409 | 400 | 408 | 33,000 |
1994/09/02 | 409 | 414 | 408 | 409 | 86,000 |
1994/09/01 | 400 | 409 | 400 | 409 | 79,000 |
1994/08/31 | 400 | 400 | 400 | 400 | 23,000 |
1994/08/30 | 399 | 400 | 399 | 400 | 7,000 |
1994/08/29 | 405 | 405 | 395 | 395 | 23,000 |
1994/08/26 | 395 | 400 | 391 | 400 | 22,000 |
1994/08/25 | 399 | 400 | 391 | 400 | 36,000 |
1994/08/24 | 396 | 396 | 395 | 395 | 22,000 |
1994/08/23 | 391 | 391 | 390 | 391 | 26,000 |
1994/08/22 | 391 | 395 | 391 | 391 | 10,000 |
1994/08/19 | 400 | 405 | 395 | 400 | 21,000 |
1994/08/18 | 407 | 416 | 398 | 398 | 105,000 |
1994/08/17 | 409 | 410 | 402 | 405 | 57,000 |
1994/08/16 | 402 | 408 | 400 | 408 | 37,000 |
1994/08/15 | 403 | 403 | 400 | 400 | 17,000 |
1994/08/12 | 393 | 400 | 393 | 400 | 45,000 |
1994/08/11 | 396 | 400 | 395 | 397 | 22,000 |
1994/08/10 | 393 | 393 | 393 | 393 | 8,000 |
1994/08/09 | 408 | 408 | 396 | 396 | 29,000 |
1994/08/08 | 394 | 400 | 394 | 400 | 8,000 |
1994/08/05 | 393 | 399 | 392 | 394 | 22,000 |
1994/08/04 | 392 | 397 | 392 | 392 | 15,000 |
1994/08/03 | 404 | 408 | 400 | 404 | 64,000 |
1994/08/02 | 394 | 394 | 387 | 394 | 13,000 |
1994/08/01 | 390 | 390 | 385 | 386 | 16,000 |
1994/07/29 | 394 | 395 | 394 | 395 | 7,000 |
1994/07/28 | 390 | 400 | 384 | 395 | 51,000 |
1994/07/27 | 400 | 400 | 385 | 395 | 65,000 |
1994/07/26 | 391 | 408 | 390 | 405 | 201,000 |
1994/07/25 | 400 | 400 | 391 | 396 | 30,000 |
1994/07/22 | 393 | 400 | 393 | 395 | 78,000 |
1994/07/21 | 403 | 414 | 400 | 400 | 45,000 |
1994/07/20 | 415 | 415 | 400 | 403 | 45,000 |
1994/07/19 | 405 | 416 | 405 | 416 | 68,000 |
1994/07/18 | 395 | 419 | 395 | 407 | 35,000 |
1994/07/15 | 397 | 400 | 397 | 400 | 25,000 |
1994/07/14 | 394 | 394 | 393 | 394 | 8,000 |
1994/07/13 | 394 | 395 | 392 | 392 | 38,000 |
1994/07/12 | 398 | 402 | 391 | 397 | 27,000 |
1994/07/11 | 405 | 405 | 404 | 405 | 20,000 |
1994/07/08 | 406 | 410 | 401 | 401 | 85,000 |
1994/07/07 | 407 | 416 | 405 | 405 | 59,000 |
1994/07/06 | 419 | 420 | 410 | 410 | 67,000 |
1994/07/05 | 405 | 423 | 405 | 421 | 64,000 |
1994/07/04 | 402 | 410 | 400 | 410 | 55,000 |
1994/07/01 | 409 | 409 | 400 | 402 | 58,000 |
1994/06/30 | 394 | 402 | 394 | 400 | 52,000 |
1994/06/29 | 405 | 405 | 401 | 404 | 31,000 |
1994/06/28 | 401 | 410 | 401 | 410 | 56,000 |
1994/06/27 | 399 | 400 | 399 | 400 | 32,000 |
1994/06/24 | 422 | 428 | 420 | 420 | 127,000 |
1994/06/23 | 417 | 427 | 417 | 427 | 102,000 |
1994/06/22 | 414 | 422 | 410 | 422 | 184,000 |
1994/06/21 | 423 | 425 | 418 | 423 | 136,000 |
1994/06/20 | 432 | 439 | 428 | 428 | 154,000 |
1994/06/17 | 432 | 434 | 427 | 431 | 90,000 |
1994/06/16 | 436 | 436 | 426 | 435 | 59,000 |
1994/06/15 | 438 | 438 | 430 | 436 | 83,000 |
1994/06/14 | 426 | 443 | 425 | 439 | 287,000 |
1994/06/13 | 428 | 444 | 425 | 426 | 329,000 |
1994/06/10 | 425 | 430 | 422 | 425 | 254,000 |
1994/06/09 | 411 | 429 | 411 | 425 | 352,000 |
1994/06/08 | 404 | 417 | 404 | 411 | 90,000 |
1994/06/07 | 404 | 417 | 404 | 408 | 125,000 |
1994/06/06 | 412 | 415 | 404 | 410 | 63,000 |
1994/06/03 | 408 | 417 | 406 | 417 | 80,000 |
1994/06/02 | 418 | 420 | 410 | 418 | 262,000 |
1994/06/01 | 413 | 414 | 404 | 414 | 74,000 |
1994/05/31 | 410 | 418 | 410 | 418 | 146,000 |
1994/05/30 | 407 | 414 | 402 | 414 | 172,000 |
1994/05/27 | 390 | 402 | 390 | 402 | 231,000 |
1994/05/26 | 394 | 395 | 388 | 388 | 74,000 |
1994/05/25 | 389 | 395 | 385 | 395 | 60,000 |
1994/05/24 | 390 | 394 | 381 | 391 | 101,000 |
1994/05/23 | 390 | 391 | 378 | 391 | 48,000 |
1994/05/20 | 382 | 392 | 381 | 391 | 129,000 |
1994/05/19 | 390 | 392 | 371 | 392 | 442,000 |
1994/05/18 | 399 | 401 | 395 | 395 | 69,000 |
1994/05/17 | 396 | 400 | 396 | 397 | 37,000 |
1994/05/16 | 397 | 401 | 396 | 396 | 53,000 |
1994/05/13 | 400 | 400 | 396 | 400 | 78,000 |
1994/05/12 | 405 | 409 | 400 | 407 | 70,000 |
1994/05/11 | 403 | 410 | 403 | 405 | 23,000 |
1994/05/10 | 398 | 403 | 396 | 398 | 35,000 |
1994/05/09 | 396 | 408 | 396 | 408 | 54,000 |
1994/05/06 | 406 | 408 | 400 | 401 | 28,000 |
1994/05/02 | 408 | 408 | 396 | 396 | 28,000 |
1994/04/28 | 395 | 408 | 395 | 407 | 41,000 |
1994/04/27 | 395 | 406 | 395 | 400 | 90,000 |
1994/04/26 | 400 | 403 | 393 | 400 | 112,000 |
1994/04/25 | 409 | 412 | 402 | 405 | 176,000 |
1994/04/22 | 400 | 419 | 400 | 404 | 307,000 |
1994/04/21 | 398 | 400 | 396 | 400 | 128,000 |
1994/04/20 | 402 | 403 | 398 | 400 | 130,000 |
1994/04/19 | 411 | 415 | 401 | 401 | 124,000 |
1994/04/18 | 413 | 420 | 413 | 419 | 68,000 |
1994/04/15 | 410 | 415 | 410 | 411 | 130,000 |
1994/04/14 | 424 | 424 | 411 | 415 | 62,000 |
1994/04/13 | 414 | 420 | 408 | 419 | 178,000 |
1994/04/12 | 420 | 423 | 415 | 415 | 135,000 |
1994/04/11 | 410 | 424 | 406 | 420 | 62,000 |
1994/04/08 | 416 | 430 | 406 | 415 | 585,000 |
1994/04/07 | 403 | 410 | 400 | 401 | 267,000 |
1994/04/06 | 415 | 418 | 401 | 401 | 286,000 |
1994/04/05 | 396 | 412 | 396 | 410 | 350,000 |
1994/04/04 | 409 | 409 | 393 | 394 | 284,000 |
1994/04/01 | 390 | 415 | 390 | 404 | 1,190,000 |
1994/03/31 | 363 | 398 | 363 | 384 | 346,000 |
1994/03/30 | 361 | 370 | 355 | 363 | 74,000 |
1994/03/29 | 361 | 367 | 361 | 366 | 30,000 |
1994/03/28 | 365 | 371 | 365 | 371 | 26,000 |
1994/03/25 | 350 | 358 | 349 | 350 | 83,000 |
1994/03/24 | 352 | 360 | 350 | 358 | 48,000 |
1994/03/23 | 355 | 361 | 351 | 352 | 78,000 |
1994/03/22 | 361 | 361 | 358 | 358 | 93,000 |
1994/03/18 | 378 | 378 | 365 | 366 | 110,000 |
1994/03/17 | 378 | 392 | 378 | 388 | 138,000 |
1994/03/16 | 357 | 377 | 357 | 377 | 71,000 |
1994/03/15 | 362 | 362 | 356 | 362 | 47,000 |
1994/03/14 | 360 | 363 | 360 | 362 | 27,000 |
1994/03/11 | 355 | 360 | 351 | 351 | 51,000 |
1994/03/10 | 357 | 365 | 349 | 360 | 110,000 |
1994/03/09 | 358 | 365 | 352 | 352 | 31,000 |
1994/03/08 | 359 | 362 | 351 | 362 | 19,000 |
1994/03/07 | 364 | 364 | 354 | 362 | 17,000 |
1994/03/04 | 348 | 370 | 345 | 365 | 53,000 |
1994/03/03 | 352 | 355 | 348 | 350 | 24,000 |
1994/03/02 | 350 | 361 | 348 | 348 | 113,000 |
1994/03/01 | 358 | 360 | 355 | 360 | 29,000 |
1994/02/28 | 359 | 360 | 350 | 351 | 62,000 |
1994/02/25 | 360 | 361 | 359 | 359 | 38,000 |
1994/02/24 | 349 | 365 | 349 | 359 | 29,000 |
1994/02/23 | 349 | 350 | 349 | 349 | 18,000 |
1994/02/22 | 348 | 350 | 345 | 349 | 89,000 |
1994/02/21 | 354 | 354 | 348 | 348 | 10,000 |
1994/02/18 | 355 | 360 | 345 | 355 | 95,000 |
1994/02/17 | 361 | 361 | 355 | 355 | 32,000 |
1994/02/16 | 360 | 373 | 360 | 370 | 97,000 |
1994/02/15 | 355 | 367 | 355 | 362 | 30,000 |
1994/02/14 | 369 | 374 | 369 | 374 | 38,000 |
1994/02/10 | 383 | 399 | 380 | 399 | 148,000 |
1994/02/09 | 390 | 395 | 380 | 390 | 67,000 |
1994/02/08 | 370 | 400 | 370 | 395 | 153,000 |
1994/02/07 | 379 | 380 | 364 | 364 | 84,000 |
1994/02/04 | 369 | 388 | 364 | 388 | 131,000 |
1994/02/03 | 365 | 374 | 357 | 374 | 147,000 |
1994/02/02 | 369 | 375 | 359 | 375 | 147,000 |
1994/02/01 | 378 | 378 | 365 | 373 | 150,000 |
1994/01/31 | 382 | 382 | 382 | 382 | 167,000 |
1994/01/28 | 325 | 326 | 307 | 307 | 108,000 |
1994/01/27 | 320 | 335 | 320 | 330 | 115,000 |
1994/01/26 | 320 | 326 | 320 | 325 | 42,000 |
1994/01/25 | 310 | 315 | 310 | 310 | 42,000 |
1994/01/24 | 318 | 318 | 305 | 310 | 63,000 |
1994/01/21 | 328 | 328 | 320 | 323 | 101,000 |
1994/01/20 | 341 | 343 | 330 | 342 | 53,000 |
1994/01/19 | 320 | 335 | 320 | 326 | 61,000 |
1994/01/18 | 330 | 330 | 321 | 322 | 21,000 |
1994/01/17 | 333 | 335 | 326 | 326 | 34,000 |
1994/01/14 | 328 | 328 | 324 | 328 | 30,000 |
1994/01/13 | 332 | 339 | 328 | 328 | 101,000 |
1994/01/12 | 316 | 324 | 316 | 322 | 28,000 |
1994/01/11 | 315 | 324 | 315 | 320 | 34,000 |
1994/01/10 | 314 | 318 | 310 | 315 | 58,000 |
1994/01/07 | 290 | 304 | 290 | 304 | 62,000 |
1994/01/06 | 292 | 301 | 290 | 290 | 43,000 |
1994/01/05 | 285 | 298 | 285 | 289 | 49,000 |
1994/01/04 | 285 | 285 | 285 | 285 | 5,000 |