日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 80 85 80 80 44,000
1999/12/29 80 83 80 81 80,000
1999/12/28 82 83 82 82 53,000
1999/12/27 80 83 80 82 183,000
1999/12/24 81 84 80 83 103,000
1999/12/22 84 84 81 83 240,000
1999/12/21 84 85 83 84 126,000
1999/12/20 84 88 84 84 148,000
1999/12/17 86 89 84 89 149,000
1999/12/16 91 91 88 89 94,000
1999/12/15 90 91 90 90 100,000
1999/12/14 92 95 90 90 155,000
1999/12/13 99 100 91 91 167,000
1999/12/10 91 96 91 96 355,000
1999/12/09 90 98 90 93 146,000
1999/12/08 100 101 90 90 121,000
1999/12/07 99 101 95 96 51,000
1999/12/06 103 110 98 98 136,000
1999/12/03 103 105 102 102 110,000
1999/12/02 108 110 102 102 165,000
1999/12/01 120 130 105 108 884,000
1999/11/30 94 120 91 115 241,000
1999/11/29 93 93 90 90 39,000
1999/11/26 92 94 91 94 66,000
1999/11/25 91 92 90 92 70,000
1999/11/24 99 99 90 94 88,000
1999/11/22 100 100 98 100 46,000
1999/11/19 101 101 99 100 46,000
1999/11/18 100 101 96 99 63,000
1999/11/17 90 94 88 94 86,000
1999/11/16 86 90 85 90 94,000
1999/11/15 87 91 87 87 100,000
1999/11/12 90 90 84 87 171,000
1999/11/11 90 94 90 91 201,000
1999/11/10 92 94 90 94 164,000
1999/11/09 97 98 94 94 164,000
1999/11/08 100 101 97 97 92,000
1999/11/05 94 100 94 100 122,000
1999/11/04 100 103 98 100 142,000
1999/11/02 103 103 100 103 96,000
1999/11/01 105 105 103 103 42,000
1999/10/29 104 106 101 103 113,000
1999/10/28 102 103 102 102 89,000
1999/10/27 105 106 103 104 57,000
1999/10/26 105 108 103 105 89,000
1999/10/25 111 111 102 109 141,000
1999/10/22 103 106 102 106 100,000
1999/10/21 106 106 104 104 52,000
1999/10/20 105 106 102 106 99,000
1999/10/19 106 106 102 102 107,000
1999/10/18 105 109 105 106 45,000
1999/10/15 108 111 105 106 101,000
1999/10/14 113 113 108 109 94,000
1999/10/13 110 111 108 108 109,000
1999/10/12 110 110 108 110 113,000
1999/10/08 111 113 110 110 129,000
1999/10/07 111 112 111 111 48,000
1999/10/06 114 115 111 111 42,000
1999/10/05 112 114 111 112 46,000
1999/10/04 120 120 112 116 33,000
1999/10/01 118 120 118 120 95,000
1999/09/30 111 118 111 118 79,000
1999/09/29 113 113 111 113 100,000
1999/09/28 117 117 113 113 52,000
1999/09/27 115 116 113 113 23,000
1999/09/24 118 118 117 117 50,000
1999/09/22 120 122 117 122 108,000
1999/09/21 122 122 119 120 101,000
1999/09/20 120 122 117 122 108,000
1999/09/17 115 120 115 120 55,000
1999/09/16 116 118 113 117 123,000
1999/09/14 113 116 113 116 78,000
1999/09/13 116 119 115 116 76,000
1999/09/10 115 117 115 115 95,000
1999/09/09 115 116 115 115 67,000
1999/09/08 116 119 115 115 100,000
1999/09/07 116 116 115 115 25,000
1999/09/06 117 120 116 117 15,000
1999/09/03 116 119 115 117 93,000
1999/09/02 118 119 117 117 83,000
1999/09/01 123 123 117 120 41,000
1999/08/31 117 121 117 121 35,000
1999/08/30 120 122 117 117 40,000
1999/08/27 120 126 118 118 33,000
1999/08/26 120 122 120 120 57,000
1999/08/25 129 129 125 125 66,000
1999/08/24 124 127 124 127 54,000
1999/08/23 120 127 118 122 50,000
1999/08/20 116 128 116 117 29,000
1999/08/19 116 117 115 115 44,000
1999/08/18 120 120 117 119 40,000
1999/08/17 120 122 117 117 32,000
1999/08/16 116 123 116 123 30,000
1999/08/13 117 118 115 118 56,000
1999/08/12 115 116 115 116 85,000
1999/08/11 117 117 113 116 82,000
1999/08/10 115 117 113 116 54,000
1999/08/09 123 123 113 113 95,000
1999/08/06 113 118 111 116 160,000
1999/08/05 120 120 111 113 82,000
1999/08/04 121 122 120 120 147,000
1999/08/03 130 130 120 124 99,000
1999/08/02 125 127 125 127 105,000
1999/07/30 130 130 125 125 46,000
1999/07/29 130 130 125 125 74,000
1999/07/28 129 132 129 132 23,000
1999/07/27 130 133 128 129 66,000
1999/07/26 129 131 125 130 56,000
1999/07/23 130 130 128 130 46,000
1999/07/22 132 137 130 131 43,000
1999/07/21 129 134 128 134 50,000
1999/07/19 138 138 129 129 47,000
1999/07/16 130 131 126 128 160,000
1999/07/15 132 135 130 131 75,000
1999/07/14 134 135 132 132 35,000
1999/07/13 133 137 133 133 89,000
1999/07/12 135 136 135 135 97,000
1999/07/09 136 140 135 140 68,000
1999/07/08 135 136 135 136 74,000
1999/07/07 138 139 135 137 43,000
1999/07/06 136 138 135 135 115,000
1999/07/05 140 140 137 137 86,000
1999/07/02 140 140 138 138 125,000
1999/07/01 137 140 137 138 77,000
1999/06/30 140 140 137 137 117,000
1999/06/29 142 142 136 136 72,000
1999/06/28 142 146 138 139 81,000
1999/06/25 140 149 135 137 155,000
1999/06/24 144 144 138 138 83,000
1999/06/23 148 148 144 145 87,000
1999/06/22 150 153 148 149 204,000
1999/06/21 154 154 145 146 71,000
1999/06/18 151 155 145 145 178,000
1999/06/17 155 156 146 151 245,000
1999/06/16 147 154 144 152 363,000
1999/06/15 145 147 144 147 75,000
1999/06/14 140 143 140 143 69,000
1999/06/11 147 147 138 139 525,000
1999/06/10 140 143 131 143 116,000
1999/06/09 136 144 133 141 125,000
1999/06/08 135 135 130 131 36,000
1999/06/07 130 134 125 134 34,000
1999/06/04 123 127 123 127 43,000
1999/06/03 127 127 123 123 47,000
1999/06/02 128 128 125 127 85,000
1999/06/01 125 126 122 126 77,000
1999/05/31 121 126 120 126 31,000
1999/05/28 130 130 122 127 155,000
1999/05/27 128 133 128 133 35,000
1999/05/26 130 131 130 131 112,000
1999/05/25 133 133 130 130 74,000
1999/05/24 133 133 131 131 41,000
1999/05/21 134 134 132 133 76,000
1999/05/20 135 135 133 134 82,000
1999/05/19 138 138 133 133 138,000
1999/05/18 142 142 138 139 78,000
1999/05/17 146 146 140 142 99,000
1999/05/14 150 150 144 146 117,000
1999/05/13 153 153 143 143 161,000
1999/05/12 155 155 152 153 202,000
1999/05/11 162 163 150 152 795,000
1999/05/10 149 161 148 161 1,372,000
1999/05/07 140 147 140 147 274,000
1999/05/06 137 138 135 137 106,000
1999/04/30 134 134 131 132 121,000
1999/04/28 136 137 135 135 117,000
1999/04/27 136 138 136 136 72,000
1999/04/26 143 144 136 136 126,000
1999/04/23 142 143 141 143 271,000
1999/04/22 141 145 141 142 625,000
1999/04/21 141 142 135 135 135,000
1999/04/20 150 150 136 141 267,000
1999/04/19 139 153 136 149 831,000
1999/04/16 135 139 132 138 243,000
1999/04/15 136 136 132 133 89,000
1999/04/14 138 139 135 136 89,000
1999/04/13 133 139 133 137 163,000
1999/04/12 135 137 132 133 103,000
1999/04/09 140 140 134 135 305,000
1999/04/08 133 140 133 139 342,000
1999/04/07 126 130 124 129 129,000
1999/04/06 125 125 120 124 97,000
1999/04/05 124 126 121 124 80,000
1999/04/02 118 130 117 124 171,000
1999/04/01 116 120 116 117 39,000
1999/03/31 121 121 115 115 41,000
1999/03/30 124 125 120 120 64,000
1999/03/29 115 120 115 120 58,000
1999/03/26 120 120 115 115 42,000
1999/03/25 121 121 115 120 189,000
1999/03/24 118 121 118 120 68,000
1999/03/23 125 125 116 118 182,000
1999/03/19 126 127 124 126 82,000
1999/03/18 133 133 125 125 106,000
1999/03/17 135 138 126 132 220,000
1999/03/16 125 135 125 134 206,000
1999/03/15 124 129 124 125 51,000
1999/03/12 130 130 124 124 135,000
1999/03/11 128 128 124 126 88,000
1999/03/10 130 130 124 130 85,000
1999/03/09 124 125 123 125 118,000
1999/03/08 130 133 123 123 220,000
1999/03/05 127 130 125 130 134,000
1999/03/04 125 133 121 125 186,000
1999/03/03 138 141 122 123 626,000
1999/03/02 120 136 119 133 1,122,000
1999/03/01 111 120 111 118 217,000
1999/02/26 108 111 108 109 75,000
1999/02/25 114 114 110 110 33,000
1999/02/24 114 116 114 115 111,000
1999/02/23 107 113 107 113 56,000
1999/02/22 104 108 103 107 29,000
1999/02/19 104 104 102 102 63,000
1999/02/18 106 106 104 104 27,000
1999/02/17 107 110 105 105 27,000
1999/02/16 106 109 106 107 34,000
1999/02/15 104 104 103 104 28,000
1999/02/12 105 105 103 103 82,000
1999/02/10 103 104 102 103 43,000
1999/02/09 105 105 104 104 37,000
1999/02/08 105 110 105 110 38,000
1999/02/05 110 110 105 107 87,000
1999/02/04 111 112 110 110 39,000
1999/02/03 111 113 111 113 22,000
1999/02/02 114 117 111 114 78,000
1999/02/01 118 118 116 116 78,000
1999/01/29 112 115 111 115 203,000
1999/01/28 112 114 112 112 75,000
1999/01/27 113 116 111 112 52,000
1999/01/26 115 115 110 111 87,000
1999/01/25 112 115 112 113 53,000
1999/01/22 112 116 112 114 56,000
1999/01/21 119 119 112 117 41,000
1999/01/20 116 118 113 118 76,000
1999/01/19 114 115 111 112 23,000
1999/01/18 120 120 110 115 59,000
1999/01/14 108 115 108 115 104,000
1999/01/13 108 111 108 110 59,000
1999/01/12 107 115 105 113 46,000
1999/01/11 108 110 103 110 34,000
1999/01/08 101 105 99 102 298,000
1999/01/07 103 109 102 102 262,000
1999/01/06 102 102 98 101 374,000
1999/01/05 109 109 103 103 232,000
1999/01/04 110 110 108 108 25,000

このページの先頭へ