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 |
|---|---|---|---|---|---|
| 1996/12/30 | 300 | 300 | 288 | 290 | 196,000 |
| 1996/12/27 | 300 | 305 | 295 | 298 | 257,000 |
| 1996/12/26 | 301 | 305 | 298 | 300 | 328,000 |
| 1996/12/25 | 300 | 303 | 300 | 300 | 166,000 |
| 1996/12/24 | 308 | 308 | 300 | 300 | 204,000 |
| 1996/12/20 | 305 | 305 | 300 | 303 | 598,000 |
| 1996/12/19 | 333 | 335 | 300 | 300 | 315,000 |
| 1996/12/18 | 350 | 350 | 333 | 333 | 277,000 |
| 1996/12/17 | 360 | 360 | 350 | 350 | 131,000 |
| 1996/12/16 | 354 | 371 | 350 | 363 | 161,000 |
| 1996/12/13 | 340 | 354 | 340 | 347 | 209,000 |
| 1996/12/12 | 342 | 347 | 341 | 346 | 489,000 |
| 1996/12/11 | 347 | 350 | 342 | 342 | 117,000 |
| 1996/12/10 | 350 | 355 | 349 | 349 | 90,000 |
| 1996/12/09 | 346 | 353 | 342 | 349 | 166,000 |
| 1996/12/06 | 363 | 364 | 341 | 341 | 212,000 |
| 1996/12/05 | 358 | 360 | 347 | 358 | 308,000 |
| 1996/12/04 | 366 | 366 | 360 | 360 | 120,000 |
| 1996/12/03 | 366 | 370 | 366 | 366 | 131,000 |
| 1996/12/02 | 370 | 376 | 370 | 370 | 79,000 |
| 1996/11/29 | 366 | 368 | 363 | 367 | 416,000 |
| 1996/11/28 | 378 | 378 | 365 | 370 | 314,000 |
| 1996/11/27 | 390 | 390 | 380 | 381 | 232,000 |
| 1996/11/26 | 394 | 394 | 391 | 391 | 65,000 |
| 1996/11/25 | 388 | 395 | 388 | 394 | 127,000 |
| 1996/11/22 | 394 | 396 | 391 | 392 | 188,000 |
| 1996/11/21 | 403 | 403 | 395 | 398 | 149,000 |
| 1996/11/20 | 403 | 404 | 400 | 403 | 125,000 |
| 1996/11/19 | 404 | 405 | 401 | 403 | 86,000 |
| 1996/11/18 | 406 | 406 | 403 | 404 | 29,000 |
| 1996/11/15 | 409 | 413 | 405 | 405 | 158,000 |
| 1996/11/14 | 423 | 423 | 411 | 411 | 115,000 |
| 1996/11/13 | 418 | 419 | 409 | 419 | 178,000 |
| 1996/11/12 | 415 | 423 | 415 | 416 | 125,000 |
| 1996/11/11 | 411 | 418 | 409 | 415 | 34,000 |
| 1996/11/08 | 410 | 413 | 406 | 408 | 137,000 |
| 1996/11/07 | 419 | 420 | 410 | 410 | 111,000 |
| 1996/11/06 | 408 | 415 | 407 | 410 | 83,000 |
| 1996/11/05 | 405 | 411 | 402 | 410 | 557,000 |
| 1996/11/01 | 405 | 405 | 400 | 402 | 153,000 |
| 1996/10/31 | 409 | 410 | 405 | 405 | 90,000 |
| 1996/10/30 | 416 | 416 | 410 | 414 | 98,000 |
| 1996/10/29 | 410 | 420 | 408 | 411 | 87,000 |
| 1996/10/28 | 410 | 410 | 405 | 408 | 41,000 |
| 1996/10/25 | 406 | 408 | 405 | 405 | 86,000 |
| 1996/10/24 | 412 | 413 | 405 | 405 | 127,000 |
| 1996/10/23 | 420 | 421 | 410 | 413 | 105,000 |
| 1996/10/22 | 422 | 430 | 418 | 421 | 148,000 |
| 1996/10/21 | 430 | 430 | 421 | 422 | 147,000 |
| 1996/10/18 | 429 | 440 | 421 | 440 | 169,000 |
| 1996/10/17 | 414 | 425 | 411 | 420 | 107,000 |
| 1996/10/16 | 417 | 418 | 410 | 410 | 168,000 |
| 1996/10/15 | 412 | 420 | 410 | 415 | 157,000 |
| 1996/10/14 | 408 | 415 | 407 | 412 | 85,000 |
| 1996/10/11 | 410 | 411 | 405 | 409 | 136,000 |
| 1996/10/09 | 415 | 419 | 405 | 405 | 277,000 |
| 1996/10/08 | 422 | 422 | 416 | 416 | 135,000 |
| 1996/10/07 | 422 | 425 | 418 | 418 | 129,000 |
| 1996/10/04 | 430 | 430 | 421 | 422 | 176,000 |
| 1996/10/03 | 431 | 434 | 430 | 430 | 226,000 |
| 1996/10/02 | 440 | 440 | 430 | 435 | 193,000 |
| 1996/10/01 | 441 | 447 | 437 | 445 | 254,000 |
| 1996/09/30 | 435 | 444 | 435 | 444 | 185,000 |
| 1996/09/27 | 442 | 444 | 432 | 432 | 252,000 |
| 1996/09/26 | 441 | 445 | 440 | 441 | 100,000 |
| 1996/09/25 | 445 | 450 | 440 | 440 | 166,000 |
| 1996/09/24 | 445 | 447 | 440 | 443 | 219,000 |
| 1996/09/20 | 448 | 452 | 440 | 440 | 196,000 |
| 1996/09/19 | 442 | 455 | 441 | 448 | 188,000 |
| 1996/09/18 | 457 | 459 | 445 | 446 | 239,000 |
| 1996/09/17 | 463 | 469 | 453 | 454 | 216,000 |
| 1996/09/13 | 451 | 460 | 447 | 455 | 232,000 |
| 1996/09/12 | 461 | 466 | 446 | 451 | 251,000 |
| 1996/09/11 | 470 | 472 | 456 | 461 | 307,000 |
| 1996/09/10 | 473 | 478 | 470 | 475 | 184,000 |
| 1996/09/09 | 488 | 488 | 475 | 475 | 146,000 |
| 1996/09/06 | 472 | 489 | 471 | 479 | 280,000 |
| 1996/09/05 | 477 | 478 | 470 | 470 | 334,000 |
| 1996/09/04 | 492 | 499 | 475 | 477 | 341,000 |
| 1996/09/03 | 511 | 515 | 491 | 491 | 742,000 |
| 1996/09/02 | 512 | 532 | 505 | 507 | 1,366,000 |
| 1996/08/30 | 475 | 517 | 470 | 502 | 1,727,000 |
| 1996/08/29 | 466 | 470 | 461 | 470 | 111,000 |
| 1996/08/28 | 465 | 473 | 465 | 470 | 203,000 |
| 1996/08/27 | 456 | 465 | 456 | 460 | 75,000 |
| 1996/08/26 | 470 | 475 | 456 | 461 | 130,000 |
| 1996/08/23 | 470 | 471 | 465 | 471 | 154,000 |
| 1996/08/22 | 470 | 473 | 465 | 465 | 109,000 |
| 1996/08/21 | 445 | 475 | 445 | 468 | 226,000 |
| 1996/08/20 | 457 | 457 | 440 | 440 | 124,000 |
| 1996/08/19 | 439 | 452 | 438 | 452 | 143,000 |
| 1996/08/16 | 435 | 445 | 434 | 444 | 186,000 |
| 1996/08/15 | 433 | 444 | 433 | 434 | 169,000 |
| 1996/08/14 | 415 | 438 | 415 | 433 | 177,000 |
| 1996/08/13 | 407 | 421 | 402 | 409 | 247,000 |
| 1996/08/12 | 401 | 405 | 391 | 403 | 192,000 |
| 1996/08/09 | 422 | 423 | 410 | 410 | 240,000 |
| 1996/08/08 | 425 | 430 | 421 | 422 | 188,000 |
| 1996/08/07 | 444 | 444 | 419 | 421 | 316,000 |
| 1996/08/06 | 451 | 451 | 434 | 435 | 185,000 |
| 1996/08/05 | 451 | 459 | 450 | 450 | 217,000 |
| 1996/08/02 | 448 | 453 | 442 | 445 | 221,000 |
| 1996/08/01 | 421 | 440 | 420 | 439 | 380,000 |
| 1996/07/31 | 440 | 445 | 420 | 420 | 316,000 |
| 1996/07/30 | 457 | 457 | 435 | 440 | 270,000 |
| 1996/07/29 | 470 | 471 | 460 | 465 | 173,000 |
| 1996/07/26 | 460 | 470 | 455 | 470 | 262,000 |
| 1996/07/25 | 465 | 467 | 450 | 455 | 255,000 |
| 1996/07/24 | 479 | 480 | 465 | 465 | 229,000 |
| 1996/07/23 | 493 | 493 | 475 | 476 | 223,000 |
| 1996/07/22 | 495 | 509 | 487 | 488 | 84,000 |
| 1996/07/19 | 506 | 513 | 495 | 498 | 165,000 |
| 1996/07/18 | 497 | 508 | 497 | 505 | 317,000 |
| 1996/07/17 | 507 | 507 | 495 | 497 | 183,000 |
| 1996/07/16 | 506 | 506 | 500 | 501 | 208,000 |
| 1996/07/15 | 517 | 517 | 508 | 508 | 64,000 |
| 1996/07/12 | 508 | 512 | 506 | 507 | 173,000 |
| 1996/07/11 | 513 | 513 | 506 | 508 | 194,000 |
| 1996/07/10 | 510 | 514 | 506 | 506 | 411,000 |
| 1996/07/09 | 514 | 515 | 507 | 507 | 401,000 |
| 1996/07/08 | 520 | 520 | 508 | 514 | 423,000 |
| 1996/07/05 | 535 | 536 | 528 | 529 | 315,000 |
| 1996/07/04 | 540 | 544 | 528 | 535 | 580,000 |
| 1996/07/03 | 525 | 543 | 520 | 537 | 774,000 |
| 1996/07/02 | 515 | 518 | 512 | 515 | 154,000 |
| 1996/07/01 | 516 | 520 | 513 | 513 | 141,000 |
| 1996/06/28 | 525 | 525 | 511 | 512 | 290,000 |
| 1996/06/27 | 513 | 530 | 512 | 529 | 461,000 |
| 1996/06/26 | 511 | 515 | 506 | 511 | 435,000 |
| 1996/06/25 | 526 | 526 | 515 | 518 | 381,000 |
| 1996/06/24 | 534 | 537 | 526 | 529 | 200,000 |
| 1996/06/21 | 544 | 545 | 526 | 533 | 844,000 |
| 1996/06/20 | 521 | 546 | 520 | 535 | 1,752,000 |
| 1996/06/19 | 496 | 516 | 496 | 515 | 1,018,000 |
| 1996/06/18 | 507 | 508 | 502 | 506 | 456,000 |
| 1996/06/17 | 514 | 514 | 506 | 509 | 199,000 |
| 1996/06/14 | 507 | 510 | 501 | 509 | 779,000 |
| 1996/06/13 | 520 | 520 | 503 | 505 | 245,000 |
| 1996/06/12 | 499 | 510 | 495 | 510 | 380,000 |
| 1996/06/11 | 503 | 503 | 490 | 496 | 339,000 |
| 1996/06/10 | 510 | 510 | 498 | 498 | 337,000 |
| 1996/06/07 | 511 | 515 | 500 | 500 | 452,000 |
| 1996/06/06 | 516 | 524 | 510 | 510 | 127,000 |
| 1996/06/05 | 525 | 527 | 518 | 524 | 123,000 |
| 1996/06/04 | 518 | 535 | 515 | 520 | 273,000 |
| 1996/06/03 | 550 | 554 | 513 | 515 | 382,000 |
| 1996/05/31 | 560 | 568 | 543 | 546 | 575,000 |
| 1996/05/30 | 541 | 560 | 535 | 559 | 592,000 |
| 1996/05/29 | 521 | 544 | 515 | 531 | 218,000 |
| 1996/05/28 | 518 | 522 | 511 | 521 | 155,000 |
| 1996/05/27 | 531 | 531 | 515 | 519 | 158,000 |
| 1996/05/24 | 522 | 539 | 518 | 521 | 269,000 |
| 1996/05/23 | 526 | 529 | 521 | 522 | 108,000 |
| 1996/05/22 | 527 | 530 | 521 | 521 | 119,000 |
| 1996/05/21 | 531 | 536 | 526 | 526 | 132,000 |
| 1996/05/20 | 534 | 538 | 531 | 536 | 178,000 |
| 1996/05/17 | 530 | 540 | 530 | 536 | 208,000 |
| 1996/05/16 | 535 | 540 | 528 | 528 | 244,000 |
| 1996/05/15 | 528 | 549 | 528 | 535 | 185,000 |
| 1996/05/14 | 532 | 533 | 520 | 530 | 145,000 |
| 1996/05/13 | 530 | 535 | 530 | 530 | 139,000 |
| 1996/05/10 | 535 | 535 | 529 | 533 | 174,000 |
| 1996/05/09 | 540 | 540 | 535 | 536 | 163,000 |
| 1996/05/08 | 536 | 545 | 535 | 539 | 103,000 |
| 1996/05/07 | 536 | 545 | 536 | 539 | 102,000 |
| 1996/05/02 | 541 | 545 | 540 | 545 | 220,000 |
| 1996/05/01 | 550 | 551 | 540 | 540 | 223,000 |
| 1996/04/30 | 549 | 550 | 545 | 550 | 147,000 |
| 1996/04/26 | 547 | 556 | 545 | 549 | 180,000 |
| 1996/04/25 | 552 | 559 | 545 | 545 | 162,000 |
| 1996/04/24 | 550 | 558 | 545 | 547 | 148,000 |
| 1996/04/23 | 558 | 558 | 550 | 550 | 177,000 |
| 1996/04/22 | 560 | 570 | 545 | 548 | 252,000 |
| 1996/04/19 | 557 | 560 | 541 | 560 | 164,000 |
| 1996/04/18 | 561 | 561 | 556 | 559 | 130,000 |
| 1996/04/17 | 571 | 576 | 561 | 563 | 157,000 |
| 1996/04/16 | 590 | 595 | 575 | 576 | 604,000 |
| 1996/04/15 | 570 | 580 | 566 | 580 | 249,000 |
| 1996/04/12 | 566 | 570 | 561 | 562 | 206,000 |
| 1996/04/11 | 572 | 577 | 568 | 569 | 159,000 |
| 1996/04/10 | 587 | 587 | 571 | 572 | 308,000 |
| 1996/04/09 | 561 | 585 | 560 | 585 | 447,000 |
| 1996/04/08 | 578 | 579 | 561 | 561 | 162,000 |
| 1996/04/05 | 561 | 573 | 558 | 573 | 213,000 |
| 1996/04/04 | 567 | 570 | 555 | 556 | 197,000 |
| 1996/04/03 | 565 | 570 | 555 | 558 | 261,000 |
| 1996/04/02 | 560 | 560 | 545 | 555 | 131,000 |
| 1996/04/01 | 560 | 569 | 545 | 545 | 197,000 |
| 1996/03/29 | 560 | 560 | 547 | 559 | 186,000 |
| 1996/03/28 | 546 | 563 | 541 | 552 | 308,000 |
| 1996/03/27 | 541 | 545 | 531 | 536 | 204,000 |
| 1996/03/26 | 531 | 549 | 530 | 531 | 241,000 |
| 1996/03/25 | 530 | 535 | 510 | 530 | 184,000 |
| 1996/03/22 | 525 | 535 | 525 | 530 | 132,000 |
| 1996/03/21 | 540 | 543 | 530 | 540 | 203,000 |
| 1996/03/19 | 541 | 542 | 539 | 539 | 197,000 |
| 1996/03/18 | 545 | 550 | 539 | 539 | 238,000 |
| 1996/03/15 | 530 | 540 | 530 | 539 | 215,000 |
| 1996/03/14 | 570 | 570 | 539 | 539 | 551,000 |
| 1996/03/13 | 510 | 590 | 510 | 567 | 1,468,000 |
| 1996/03/12 | 501 | 509 | 501 | 507 | 241,000 |
| 1996/03/11 | 510 | 510 | 503 | 505 | 215,000 |
| 1996/03/08 | 530 | 530 | 510 | 517 | 413,000 |
| 1996/03/07 | 533 | 537 | 509 | 523 | 247,000 |
| 1996/03/06 | 532 | 537 | 530 | 532 | 238,000 |
| 1996/03/05 | 536 | 540 | 533 | 535 | 163,000 |
| 1996/03/04 | 534 | 545 | 533 | 536 | 131,000 |
| 1996/03/01 | 532 | 535 | 530 | 530 | 223,000 |
| 1996/02/29 | 536 | 547 | 531 | 531 | 179,000 |
| 1996/02/28 | 556 | 560 | 540 | 541 | 185,000 |
| 1996/02/27 | 569 | 570 | 556 | 556 | 191,000 |
| 1996/02/26 | 552 | 560 | 550 | 559 | 175,000 |
| 1996/02/23 | 560 | 574 | 550 | 555 | 129,000 |
| 1996/02/22 | 575 | 584 | 550 | 560 | 156,000 |
| 1996/02/21 | 555 | 575 | 550 | 572 | 315,000 |
| 1996/02/20 | 535 | 550 | 530 | 550 | 299,000 |
| 1996/02/19 | 530 | 543 | 530 | 540 | 310,000 |
| 1996/02/16 | 566 | 568 | 524 | 547 | 558,000 |
| 1996/02/15 | 568 | 586 | 565 | 565 | 600,000 |
| 1996/02/14 | 565 | 580 | 565 | 567 | 288,000 |
| 1996/02/13 | 586 | 596 | 575 | 575 | 328,000 |
| 1996/02/09 | 589 | 600 | 585 | 600 | 284,000 |
| 1996/02/08 | 603 | 610 | 590 | 590 | 465,000 |
| 1996/02/07 | 600 | 620 | 598 | 602 | 477,000 |
| 1996/02/06 | 606 | 614 | 600 | 610 | 620,000 |
| 1996/02/05 | 621 | 627 | 610 | 613 | 691,000 |
| 1996/02/02 | 632 | 645 | 632 | 635 | 434,000 |
| 1996/02/01 | 646 | 659 | 636 | 637 | 963,000 |
| 1996/01/31 | 621 | 672 | 619 | 636 | 1,947,000 |
| 1996/01/30 | 620 | 630 | 599 | 620 | 612,000 |
| 1996/01/29 | 639 | 649 | 618 | 629 | 578,000 |
| 1996/01/26 | 623 | 662 | 622 | 649 | 2,318,000 |
| 1996/01/25 | 611 | 629 | 600 | 627 | 1,236,000 |
| 1996/01/24 | 587 | 620 | 570 | 610 | 984,000 |
| 1996/01/23 | 564 | 590 | 555 | 590 | 784,000 |
| 1996/01/22 | 590 | 590 | 560 | 560 | 401,000 |
| 1996/01/19 | 585 | 601 | 556 | 580 | 956,000 |
| 1996/01/18 | 603 | 609 | 550 | 584 | 1,165,000 |
| 1996/01/17 | 633 | 640 | 607 | 614 | 905,000 |
| 1996/01/16 | 656 | 656 | 632 | 633 | 469,000 |
| 1996/01/12 | 668 | 679 | 645 | 646 | 674,000 |
| 1996/01/11 | 683 | 688 | 651 | 669 | 717,000 |
| 1996/01/10 | 680 | 700 | 645 | 693 | 2,084,000 |
| 1996/01/09 | 693 | 693 | 670 | 677 | 1,544,000 |
| 1996/01/08 | 640 | 685 | 630 | 683 | 2,190,000 |
| 1996/01/05 | 613 | 654 | 613 | 650 | 1,123,000 |
| 1996/01/04 | 630 | 640 | 611 | 612 | 449,000 |