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 |
|---|---|---|---|---|---|
| 1995/12/29 | 625 | 640 | 625 | 630 | 721,000 |
| 1995/12/28 | 660 | 664 | 639 | 650 | 1,419,000 |
| 1995/12/27 | 681 | 700 | 670 | 670 | 1,595,000 |
| 1995/12/26 | 670 | 707 | 670 | 676 | 2,069,000 |
| 1995/12/25 | 673 | 685 | 663 | 670 | 1,614,000 |
| 1995/12/22 | 690 | 705 | 680 | 693 | 2,210,000 |
| 1995/12/21 | 701 | 740 | 700 | 700 | 6,036,000 |
| 1995/12/20 | 710 | 722 | 690 | 699 | 6,788,000 |
| 1995/12/19 | 620 | 704 | 620 | 700 | 6,674,000 |
| 1995/12/18 | 646 | 648 | 624 | 638 | 2,146,000 |
| 1995/12/15 | 659 | 684 | 642 | 656 | 8,046,000 |
| 1995/12/14 | 603 | 667 | 600 | 650 | 15,603,000 |
| 1995/12/13 | 568 | 573 | 557 | 573 | 1,394,000 |
| 1995/12/12 | 574 | 582 | 564 | 566 | 3,122,000 |
| 1995/12/11 | 552 | 586 | 551 | 565 | 7,007,000 |
| 1995/12/08 | 544 | 551 | 535 | 543 | 2,096,000 |
| 1995/12/07 | 550 | 556 | 531 | 544 | 2,835,000 |
| 1995/12/06 | 506 | 548 | 506 | 547 | 3,472,000 |
| 1995/12/05 | 518 | 518 | 493 | 515 | 1,469,000 |
| 1995/12/04 | 525 | 535 | 506 | 514 | 1,778,000 |
| 1995/12/01 | 543 | 568 | 519 | 528 | 9,864,000 |
| 1995/11/30 | 474 | 545 | 470 | 545 | 9,290,000 |
| 1995/11/29 | 460 | 478 | 459 | 469 | 3,141,000 |
| 1995/11/28 | 432 | 462 | 432 | 455 | 1,539,000 |
| 1995/11/27 | 443 | 449 | 426 | 427 | 624,000 |
| 1995/11/24 | 423 | 450 | 419 | 438 | 955,000 |
| 1995/11/22 | 425 | 427 | 418 | 418 | 229,000 |
| 1995/11/21 | 430 | 435 | 416 | 422 | 334,000 |
| 1995/11/20 | 434 | 436 | 428 | 435 | 301,000 |
| 1995/11/17 | 454 | 454 | 430 | 439 | 1,564,000 |
| 1995/11/16 | 397 | 460 | 396 | 445 | 1,838,000 |
| 1995/11/15 | 413 | 417 | 402 | 407 | 499,000 |
| 1995/11/14 | 427 | 427 | 408 | 408 | 805,000 |
| 1995/11/13 | 445 | 445 | 412 | 418 | 1,149,000 |
| 1995/11/10 | 450 | 450 | 431 | 440 | 1,432,000 |
| 1995/11/09 | 480 | 480 | 455 | 462 | 1,706,000 |
| 1995/11/08 | 468 | 520 | 467 | 480 | 6,524,000 |
| 1995/11/07 | 420 | 467 | 415 | 461 | 6,140,000 |
| 1995/11/06 | 419 | 424 | 401 | 410 | 2,323,000 |
| 1995/11/02 | 387 | 421 | 371 | 414 | 5,087,000 |
| 1995/11/01 | 354 | 392 | 351 | 390 | 2,495,000 |
| 1995/10/31 | 319 | 339 | 316 | 339 | 147,000 |
| 1995/10/30 | 320 | 325 | 310 | 324 | 57,000 |
| 1995/10/27 | 325 | 335 | 323 | 323 | 43,000 |
| 1995/10/26 | 332 | 340 | 325 | 331 | 102,000 |
| 1995/10/25 | 336 | 340 | 328 | 329 | 85,000 |
| 1995/10/24 | 339 | 340 | 333 | 334 | 81,000 |
| 1995/10/23 | 347 | 347 | 339 | 340 | 60,000 |
| 1995/10/20 | 341 | 349 | 336 | 337 | 84,000 |
| 1995/10/19 | 339 | 340 | 331 | 336 | 111,000 |
| 1995/10/18 | 341 | 346 | 339 | 339 | 55,000 |
| 1995/10/17 | 338 | 341 | 338 | 341 | 87,000 |
| 1995/10/16 | 344 | 350 | 338 | 339 | 176,000 |
| 1995/10/13 | 347 | 350 | 341 | 350 | 140,000 |
| 1995/10/12 | 354 | 355 | 338 | 338 | 144,000 |
| 1995/10/11 | 356 | 358 | 351 | 354 | 102,000 |
| 1995/10/09 | 354 | 358 | 354 | 358 | 65,000 |
| 1995/10/06 | 353 | 355 | 350 | 353 | 154,000 |
| 1995/10/05 | 358 | 359 | 353 | 353 | 80,000 |
| 1995/10/04 | 360 | 365 | 355 | 356 | 182,000 |
| 1995/10/03 | 365 | 375 | 356 | 364 | 81,000 |
| 1995/10/02 | 377 | 377 | 363 | 364 | 100,000 |
| 1995/09/29 | 368 | 383 | 363 | 381 | 252,000 |
| 1995/09/28 | 380 | 380 | 363 | 368 | 157,000 |
| 1995/09/27 | 383 | 387 | 377 | 377 | 314,000 |
| 1995/09/26 | 388 | 395 | 378 | 378 | 1,522,000 |
| 1995/09/25 | 382 | 390 | 379 | 383 | 734,000 |
| 1995/09/22 | 360 | 399 | 358 | 377 | 2,817,000 |
| 1995/09/21 | 359 | 376 | 357 | 369 | 1,395,000 |
| 1995/09/20 | 340 | 365 | 335 | 355 | 665,000 |
| 1995/09/19 | 331 | 341 | 328 | 341 | 91,000 |
| 1995/09/18 | 343 | 343 | 331 | 331 | 55,000 |
| 1995/09/14 | 342 | 348 | 332 | 338 | 65,000 |
| 1995/09/13 | 346 | 346 | 340 | 340 | 59,000 |
| 1995/09/12 | 347 | 353 | 344 | 346 | 147,000 |
| 1995/09/11 | 348 | 348 | 338 | 347 | 95,000 |
| 1995/09/08 | 344 | 350 | 332 | 338 | 137,000 |
| 1995/09/07 | 330 | 334 | 320 | 334 | 101,000 |
| 1995/09/06 | 315 | 330 | 311 | 330 | 101,000 |
| 1995/09/05 | 319 | 319 | 310 | 315 | 60,000 |
| 1995/09/04 | 320 | 325 | 315 | 318 | 44,000 |
| 1995/09/01 | 326 | 332 | 320 | 320 | 46,000 |
| 1995/08/31 | 327 | 331 | 324 | 325 | 91,000 |
| 1995/08/30 | 330 | 335 | 327 | 330 | 103,000 |
| 1995/08/29 | 330 | 333 | 321 | 326 | 187,000 |
| 1995/08/28 | 330 | 330 | 320 | 325 | 78,000 |
| 1995/08/25 | 331 | 335 | 316 | 325 | 240,000 |
| 1995/08/24 | 335 | 335 | 325 | 328 | 114,000 |
| 1995/08/23 | 345 | 348 | 314 | 330 | 238,000 |
| 1995/08/22 | 355 | 355 | 349 | 349 | 137,000 |
| 1995/08/21 | 360 | 360 | 350 | 360 | 221,000 |
| 1995/08/18 | 363 | 363 | 351 | 363 | 121,000 |
| 1995/08/17 | 368 | 375 | 360 | 363 | 787,000 |
| 1995/08/16 | 360 | 380 | 355 | 370 | 900,000 |
| 1995/08/15 | 323 | 330 | 318 | 330 | 264,000 |
| 1995/08/14 | 323 | 327 | 321 | 323 | 131,000 |
| 1995/08/11 | 305 | 320 | 305 | 320 | 91,000 |
| 1995/08/10 | 303 | 315 | 303 | 305 | 30,000 |
| 1995/08/09 | 310 | 310 | 300 | 303 | 51,000 |
| 1995/08/08 | 306 | 315 | 305 | 315 | 56,000 |
| 1995/08/07 | 315 | 320 | 311 | 311 | 61,000 |
| 1995/08/04 | 315 | 327 | 303 | 306 | 178,000 |
| 1995/08/03 | 300 | 317 | 300 | 317 | 117,000 |
| 1995/08/02 | 295 | 305 | 295 | 300 | 21,000 |
| 1995/08/01 | 296 | 296 | 290 | 290 | 27,000 |
| 1995/07/31 | 292 | 309 | 292 | 295 | 71,000 |
| 1995/07/28 | 315 | 315 | 290 | 290 | 60,000 |
| 1995/07/27 | 285 | 310 | 285 | 310 | 75,000 |
| 1995/07/26 | 286 | 287 | 285 | 285 | 40,000 |
| 1995/07/25 | 310 | 310 | 290 | 291 | 62,000 |
| 1995/07/24 | 305 | 310 | 297 | 310 | 80,000 |
| 1995/07/21 | 321 | 321 | 313 | 313 | 106,000 |
| 1995/07/20 | 315 | 320 | 312 | 320 | 103,000 |
| 1995/07/19 | 340 | 356 | 310 | 330 | 1,144,000 |
| 1995/07/18 | 284 | 345 | 284 | 345 | 1,114,000 |
| 1995/07/17 | 272 | 284 | 270 | 279 | 218,000 |
| 1995/07/14 | 250 | 263 | 250 | 262 | 317,000 |
| 1995/07/13 | 250 | 250 | 245 | 250 | 179,000 |
| 1995/07/12 | 258 | 259 | 250 | 250 | 160,000 |
| 1995/07/11 | 252 | 255 | 248 | 255 | 88,000 |
| 1995/07/10 | 250 | 260 | 248 | 250 | 127,000 |
| 1995/07/07 | 236 | 260 | 236 | 250 | 123,000 |
| 1995/07/06 | 230 | 236 | 230 | 236 | 89,000 |
| 1995/07/05 | 214 | 238 | 214 | 230 | 99,000 |
| 1995/07/04 | 210 | 214 | 207 | 213 | 56,000 |
| 1995/07/03 | 217 | 217 | 207 | 210 | 61,000 |
| 1995/06/30 | 220 | 220 | 217 | 217 | 56,000 |
| 1995/06/29 | 231 | 238 | 220 | 220 | 179,000 |
| 1995/06/28 | 240 | 240 | 228 | 231 | 376,000 |
| 1995/06/27 | 235 | 240 | 230 | 240 | 18,000 |
| 1995/06/26 | 250 | 250 | 236 | 240 | 27,000 |
| 1995/06/23 | 242 | 245 | 240 | 245 | 20,000 |
| 1995/06/22 | 246 | 247 | 237 | 237 | 10,000 |
| 1995/06/21 | 247 | 247 | 247 | 247 | 12,000 |
| 1995/06/20 | 240 | 240 | 230 | 237 | 23,000 |
| 1995/06/19 | 243 | 243 | 235 | 235 | 24,000 |
| 1995/06/16 | 237 | 243 | 237 | 243 | 25,000 |
| 1995/06/15 | 240 | 250 | 235 | 235 | 169,000 |
| 1995/06/14 | 239 | 243 | 237 | 242 | 68,000 |
| 1995/06/13 | 250 | 250 | 240 | 240 | 49,000 |
| 1995/06/12 | 256 | 261 | 245 | 260 | 34,000 |
| 1995/06/09 | 267 | 270 | 251 | 261 | 59,000 |
| 1995/06/08 | 270 | 270 | 260 | 270 | 17,000 |
| 1995/06/07 | 268 | 275 | 268 | 272 | 15,000 |
| 1995/06/06 | 265 | 265 | 265 | 265 | 43,000 |
| 1995/06/05 | 271 | 280 | 271 | 277 | 18,000 |
| 1995/06/02 | 280 | 280 | 275 | 276 | 12,000 |
| 1995/06/01 | 267 | 274 | 264 | 271 | 13,000 |
| 1995/05/31 | 263 | 263 | 260 | 262 | 23,000 |
| 1995/05/30 | 262 | 262 | 261 | 262 | 13,000 |
| 1995/05/29 | 263 | 263 | 263 | 263 | 12,000 |
| 1995/05/26 | 266 | 270 | 265 | 270 | 14,000 |
| 1995/05/25 | 285 | 285 | 266 | 266 | 43,000 |
| 1995/05/24 | 281 | 281 | 266 | 276 | 13,000 |
| 1995/05/23 | 277 | 280 | 265 | 266 | 22,000 |
| 1995/05/22 | 295 | 295 | 277 | 280 | 12,000 |
| 1995/05/19 | 290 | 290 | 286 | 286 | 14,000 |
| 1995/05/18 | 300 | 300 | 295 | 295 | 11,000 |
| 1995/05/17 | 296 | 296 | 295 | 296 | 9,000 |
| 1995/05/16 | 299 | 299 | 295 | 295 | 5,000 |
| 1995/05/15 | 306 | 306 | 300 | 300 | 6,000 |
| 1995/05/12 | 305 | 306 | 305 | 306 | 7,000 |
| 1995/05/11 | 310 | 310 | 305 | 305 | 12,000 |
| 1995/05/10 | 311 | 311 | 310 | 311 | 43,000 |
| 1995/05/09 | 310 | 325 | 310 | 315 | 16,000 |
| 1995/05/08 | 309 | 312 | 309 | 312 | 33,000 |
| 1995/05/02 | 312 | 313 | 306 | 307 | 15,000 |
| 1995/05/01 | 307 | 308 | 307 | 308 | 13,000 |
| 1995/04/28 | 312 | 312 | 308 | 308 | 25,000 |
| 1995/04/27 | 311 | 316 | 311 | 316 | 17,000 |
| 1995/04/26 | 312 | 312 | 306 | 306 | 30,000 |
| 1995/04/25 | 320 | 320 | 307 | 307 | 88,000 |
| 1995/04/24 | 328 | 328 | 320 | 320 | 19,000 |
| 1995/04/21 | 320 | 329 | 320 | 329 | 34,000 |
| 1995/04/20 | 323 | 323 | 302 | 320 | 213,000 |
| 1995/04/19 | 315 | 320 | 310 | 315 | 21,000 |
| 1995/04/18 | 319 | 320 | 315 | 315 | 9,000 |
| 1995/04/17 | 308 | 314 | 308 | 314 | 14,000 |
| 1995/04/14 | 320 | 324 | 313 | 313 | 17,000 |
| 1995/04/13 | 322 | 322 | 312 | 315 | 13,000 |
| 1995/04/12 | 307 | 312 | 307 | 312 | 24,000 |
| 1995/04/11 | 300 | 313 | 300 | 312 | 199,000 |
| 1995/04/10 | 310 | 310 | 295 | 303 | 16,000 |
| 1995/04/07 | 300 | 301 | 300 | 300 | 8,000 |
| 1995/04/06 | 290 | 302 | 290 | 300 | 16,000 |
| 1995/04/05 | 296 | 301 | 295 | 295 | 12,000 |
| 1995/04/04 | 291 | 295 | 286 | 295 | 19,000 |
| 1995/04/03 | 302 | 302 | 291 | 291 | 43,000 |
| 1995/03/31 | 310 | 310 | 304 | 304 | 18,000 |
| 1995/03/30 | 298 | 305 | 298 | 305 | 12,000 |
| 1995/03/29 | 306 | 306 | 298 | 301 | 26,000 |
| 1995/03/28 | 310 | 315 | 310 | 315 | 15,000 |
| 1995/03/27 | 297 | 297 | 296 | 296 | 42,000 |
| 1995/03/24 | 296 | 300 | 296 | 296 | 57,000 |
| 1995/03/23 | 298 | 300 | 296 | 300 | 64,000 |
| 1995/03/22 | 299 | 300 | 298 | 298 | 41,000 |
| 1995/03/20 | 300 | 304 | 299 | 300 | 23,000 |
| 1995/03/17 | 299 | 299 | 299 | 299 | 12,000 |
| 1995/03/16 | 299 | 299 | 299 | 299 | 22,000 |
| 1995/03/15 | 301 | 302 | 299 | 302 | 12,000 |
| 1995/03/14 | 301 | 301 | 301 | 301 | 29,000 |
| 1995/03/13 | 311 | 311 | 301 | 301 | 21,000 |
| 1995/03/10 | 304 | 304 | 301 | 301 | 24,000 |
| 1995/03/09 | 302 | 305 | 301 | 301 | 13,000 |
| 1995/03/08 | 306 | 306 | 300 | 300 | 32,000 |
| 1995/03/07 | 308 | 313 | 308 | 308 | 7,000 |
| 1995/03/06 | 315 | 315 | 308 | 308 | 6,000 |
| 1995/03/03 | 320 | 320 | 314 | 315 | 11,000 |
| 1995/03/02 | 326 | 326 | 324 | 325 | 16,000 |
| 1995/03/01 | 321 | 322 | 321 | 321 | 60,000 |
| 1995/02/28 | 310 | 318 | 310 | 318 | 16,000 |
| 1995/02/27 | 300 | 300 | 300 | 300 | 18,000 |
| 1995/02/24 | 319 | 320 | 312 | 312 | 101,000 |
| 1995/02/23 | 310 | 319 | 310 | 319 | 18,000 |
| 1995/02/22 | 319 | 319 | 310 | 310 | 14,000 |
| 1995/02/21 | 311 | 319 | 311 | 317 | 8,000 |
| 1995/02/20 | 318 | 319 | 310 | 310 | 10,000 |
| 1995/02/17 | 311 | 319 | 311 | 319 | 16,000 |
| 1995/02/16 | 310 | 319 | 309 | 319 | 8,000 |
| 1995/02/15 | 320 | 320 | 312 | 315 | 21,000 |
| 1995/02/14 | 323 | 323 | 320 | 322 | 8,000 |
| 1995/02/13 | 326 | 330 | 326 | 330 | 13,000 |
| 1995/02/10 | 331 | 331 | 323 | 329 | 22,000 |
| 1995/02/09 | 332 | 334 | 331 | 331 | 28,000 |
| 1995/02/08 | 333 | 339 | 332 | 339 | 27,000 |
| 1995/02/07 | 336 | 340 | 333 | 340 | 26,000 |
| 1995/02/06 | 336 | 337 | 336 | 336 | 21,000 |
| 1995/02/03 | 336 | 336 | 336 | 336 | 6,000 |
| 1995/02/02 | 356 | 356 | 341 | 341 | 13,000 |
| 1995/02/01 | 350 | 359 | 345 | 346 | 44,000 |
| 1995/01/31 | 351 | 356 | 345 | 350 | 37,000 |
| 1995/01/30 | 334 | 344 | 331 | 336 | 39,000 |
| 1995/01/27 | 350 | 355 | 336 | 336 | 34,000 |
| 1995/01/26 | 334 | 345 | 334 | 345 | 25,000 |
| 1995/01/25 | 339 | 345 | 331 | 331 | 41,000 |
| 1995/01/24 | 325 | 330 | 324 | 330 | 18,000 |
| 1995/01/23 | 343 | 349 | 330 | 331 | 69,000 |
| 1995/01/20 | 349 | 349 | 348 | 348 | 46,000 |
| 1995/01/19 | 350 | 351 | 350 | 351 | 29,000 |
| 1995/01/18 | 361 | 364 | 355 | 355 | 45,000 |
| 1995/01/17 | 361 | 361 | 360 | 361 | 29,000 |
| 1995/01/13 | 367 | 367 | 361 | 361 | 14,000 |
| 1995/01/12 | 367 | 367 | 367 | 367 | 26,000 |
| 1995/01/11 | 367 | 367 | 367 | 367 | 30,000 |
| 1995/01/10 | 367 | 369 | 367 | 368 | 18,000 |
| 1995/01/09 | 370 | 371 | 368 | 368 | 14,000 |
| 1995/01/06 | 375 | 375 | 370 | 370 | 21,000 |
| 1995/01/05 | 391 | 391 | 376 | 380 | 22,000 |
| 1995/01/04 | 385 | 388 | 385 | 388 | 45,000 |