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
2000/12/29 78 82 78 80 20,000
2000/12/28 81 82 79 82 36,000
2000/12/27 81 81 79 81 55,000
2000/12/26 80 83 79 81 68,000
2000/12/25 80 85 80 83 66,000
2000/12/22 79 81 77 78 225,000
2000/12/21 81 81 77 77 232,000
2000/12/20 84 85 82 82 149,000
2000/12/19 85 88 85 85 167,000
2000/12/18 85 86 84 85 84,000
2000/12/15 86 89 85 88 49,000
2000/12/14 89 89 87 87 92,000
2000/12/13 91 91 89 89 48,000
2000/12/12 91 92 90 91 47,000
2000/12/11 94 94 92 93 62,000
2000/12/08 88 94 88 94 171,000
2000/12/07 90 93 90 92 122,000
2000/12/06 96 96 92 92 128,000
2000/12/05 100 100 96 96 114,000
2000/12/04 105 108 97 98 278,000
2000/12/01 95 103 95 102 365,000
2000/11/30 90 96 90 92 221,000
2000/11/29 91 92 88 90 148,000
2000/11/28 91 95 91 94 183,000
2000/11/27 105 109 91 95 1,173,000
2000/11/24 89 105 85 105 593,000
2000/11/22 80 84 79 81 146,000
2000/11/21 80 80 76 79 79,000
2000/11/20 76 80 75 80 56,000
2000/11/17 76 79 75 75 72,000
2000/11/16 75 79 75 79 69,000
2000/11/15 76 77 76 76 35,000
2000/11/14 77 77 75 76 41,000
2000/11/13 79 79 75 76 50,000
2000/11/10 79 79 78 78 66,000
2000/11/09 80 80 78 79 38,000
2000/11/08 80 80 78 79 90,000
2000/11/07 80 80 78 80 47,000
2000/11/06 76 80 76 78 113,000
2000/11/02 76 77 75 75 59,000
2000/11/01 77 78 75 75 71,000
2000/10/31 77 78 75 76 154,000
2000/10/30 78 80 77 77 99,000
2000/10/27 77 79 76 78 44,000
2000/10/26 75 78 75 78 151,000
2000/10/25 83 83 78 79 61,000
2000/10/24 78 81 78 81 57,000
2000/10/23 78 80 78 78 84,000
2000/10/20 80 83 78 78 128,000
2000/10/19 81 81 75 80 161,000
2000/10/18 83 83 79 80 135,000
2000/10/17 85 86 83 85 82,000
2000/10/16 85 85 83 85 65,000
2000/10/13 84 87 80 82 285,000
2000/10/12 87 89 87 87 137,000
2000/10/11 91 93 87 89 223,000
2000/10/10 91 95 90 93 231,000
2000/10/06 94 95 92 93 76,000
2000/10/05 94 96 94 96 66,000
2000/10/04 93 98 93 98 100,000
2000/10/03 94 95 93 95 41,000
2000/10/02 94 96 93 96 106,000
2000/09/29 94 98 92 98 164,000
2000/09/28 94 94 92 92 61,000
2000/09/27 94 96 93 94 70,000
2000/09/26 94 98 94 95 99,000
2000/09/25 99 100 97 100 181,000
2000/09/22 99 100 94 95 231,000
2000/09/21 95 100 95 99 150,000
2000/09/20 95 97 94 95 95,000
2000/09/19 94 94 91 94 193,000
2000/09/18 97 98 93 94 172,000
2000/09/14 97 99 97 98 150,000
2000/09/13 101 101 97 97 206,000
2000/09/12 104 104 99 99 131,000
2000/09/11 105 106 101 101 220,000
2000/09/08 101 103 100 101 236,000
2000/09/07 104 104 99 103 192,000
2000/09/06 97 105 97 104 147,000
2000/09/05 103 103 96 97 296,000
2000/09/04 106 106 101 101 303,000
2000/09/01 106 107 105 105 214,000
2000/08/31 106 107 104 105 342,000
2000/08/30 111 112 105 108 304,000
2000/08/29 114 115 110 111 752,000
2000/08/28 110 113 110 113 941,000
2000/08/25 106 108 106 106 283,000
2000/08/24 105 107 104 105 207,000
2000/08/23 108 108 103 104 452,000
2000/08/22 105 109 105 109 213,000
2000/08/21 110 110 106 106 230,000
2000/08/18 105 110 104 109 477,000
2000/08/17 107 108 104 105 412,000
2000/08/16 107 108 106 107 660,000
2000/08/15 113 113 107 108 650,000
2000/08/14 116 116 109 110 1,017,000
2000/08/11 111 114 108 114 865,000
2000/08/10 118 119 111 111 1,854,000
2000/08/09 104 119 104 118 3,135,000
2000/08/08 111 111 103 103 1,933,000
2000/08/07 115 118 107 111 2,378,000
2000/08/04 127 132 112 114 5,733,000
2000/08/03 139 151 125 127 16,917,000
2000/08/02 97 125 97 125 6,572,000
2000/08/01 90 96 89 95 265,000
2000/07/31 87 92 87 92 182,000
2000/07/28 92 94 91 93 102,000
2000/07/27 94 94 92 92 67,000
2000/07/26 92 96 90 96 243,000
2000/07/25 92 93 91 92 93,000
2000/07/24 95 95 92 94 99,000
2000/07/21 92 96 92 96 88,000
2000/07/19 90 97 90 97 113,000
2000/07/18 96 97 92 92 89,000
2000/07/17 95 99 95 96 87,000
2000/07/14 95 97 95 95 45,000
2000/07/13 97 97 95 96 111,000
2000/07/12 100 100 97 99 114,000
2000/07/11 100 100 97 99 215,000
2000/07/10 97 99 96 99 181,000
2000/07/07 95 97 92 96 124,000
2000/07/06 98 98 90 92 147,000
2000/07/05 98 99 93 98 240,000
2000/07/04 102 102 97 100 365,000
2000/07/03 105 110 97 97 1,087,000
2000/06/30 86 104 84 100 1,140,000
2000/06/29 80 86 80 86 236,000
2000/06/28 79 81 78 80 117,000
2000/06/27 79 79 78 78 62,000
2000/06/26 80 80 78 78 69,000
2000/06/23 79 80 77 80 78,000
2000/06/22 77 80 77 78 204,000
2000/06/21 77 79 77 77 44,000
2000/06/20 76 78 76 78 76,000
2000/06/19 78 78 76 77 30,000
2000/06/16 78 78 75 77 48,000
2000/06/15 78 78 75 76 45,000
2000/06/14 79 80 75 78 93,000
2000/06/13 79 80 77 80 106,000
2000/06/12 79 79 75 78 87,000
2000/06/09 79 79 73 75 317,000
2000/06/08 74 74 72 72 45,000
2000/06/07 75 76 73 76 61,000
2000/06/06 72 75 72 75 63,000
2000/06/05 73 75 72 72 58,000
2000/06/02 73 75 73 75 50,000
2000/06/01 72 75 72 73 77,000
2000/05/31 78 78 72 76 49,000
2000/05/30 76 79 76 77 29,000
2000/05/29 77 78 75 78 66,000
2000/05/26 75 77 75 77 20,000
2000/05/25 75 80 75 76 125,000
2000/05/24 72 77 72 75 76,000
2000/05/23 77 77 72 75 73,000
2000/05/22 77 77 74 74 55,000
2000/05/19 76 77 74 77 114,000
2000/05/18 77 77 74 75 165,000
2000/05/17 78 78 75 77 132,000
2000/05/16 80 80 76 77 155,000
2000/05/15 80 81 77 77 55,000
2000/05/12 78 81 78 80 30,000
2000/05/11 76 84 76 81 73,000
2000/05/10 84 85 80 85 132,000
2000/05/09 79 79 78 78 36,000
2000/05/08 84 85 83 83 18,000
2000/05/02 80 87 80 87 183,000
2000/05/01 77 80 76 80 78,000
2000/04/28 76 79 76 76 78,000
2000/04/27 76 81 75 76 127,000
2000/04/26 80 81 79 81 31,000
2000/04/25 81 81 77 81 48,000
2000/04/24 76 80 76 77 77,000
2000/04/21 78 80 76 77 78,000
2000/04/20 77 80 75 80 126,000
2000/04/19 83 83 78 79 38,000
2000/04/18 79 81 79 81 71,000
2000/04/17 79 83 75 75 165,000
2000/04/14 88 88 83 85 98,000
2000/04/13 87 87 83 87 97,000
2000/04/12 83 86 83 83 56,000
2000/04/11 85 88 82 85 159,000
2000/04/10 89 90 83 90 78,000
2000/04/07 90 95 90 90 438,000
2000/04/06 89 89 86 87 73,000
2000/04/05 85 89 83 89 181,000
2000/04/04 85 85 81 83 57,000
2000/04/03 82 84 78 84 33,000
2000/03/31 82 82 77 82 90,000
2000/03/30 81 82 78 78 120,000
2000/03/29 82 83 80 81 71,000
2000/03/28 78 82 76 82 137,000
2000/03/27 77 78 75 77 311,000
2000/03/24 85 85 75 76 158,000
2000/03/23 77 83 77 80 27,000
2000/03/22 81 84 77 84 35,000
2000/03/21 79 81 79 81 29,000
2000/03/17 81 85 76 81 53,000
2000/03/16 80 85 79 85 34,000
2000/03/15 85 85 79 83 39,000
2000/03/14 89 89 81 85 79,000
2000/03/13 81 87 81 84 99,000
2000/03/10 85 89 80 81 180,000
2000/03/09 74 80 74 75 48,000
2000/03/08 79 79 74 75 60,000
2000/03/07 77 79 76 79 53,000
2000/03/06 70 75 70 73 81,000
2000/03/03 69 70 68 70 69,000
2000/03/02 68 70 68 69 105,000
2000/03/01 70 70 68 68 77,000
2000/02/29 68 71 68 70 50,000
2000/02/28 69 72 68 68 63,000
2000/02/25 72 72 69 69 39,000
2000/02/24 69 72 69 70 46,000
2000/02/23 67 69 65 69 95,000
2000/02/22 72 73 68 69 103,000
2000/02/21 75 76 72 72 46,000
2000/02/18 75 76 75 75 78,000
2000/02/17 75 77 75 77 55,000
2000/02/16 70 75 70 75 137,000
2000/02/15 78 80 73 73 151,000
2000/02/14 80 81 78 78 88,000
2000/02/10 85 85 82 83 119,000
2000/02/09 85 90 85 87 49,000
2000/02/08 87 87 86 86 36,000
2000/02/07 86 87 85 87 54,000
2000/02/04 85 92 85 86 96,000
2000/02/03 85 88 84 85 86,000
2000/02/02 84 88 84 85 39,000
2000/02/01 85 90 85 88 22,000
2000/01/31 85 90 84 90 34,000
2000/01/28 91 92 87 87 47,000
2000/01/27 95 95 89 93 32,000
2000/01/26 94 94 90 93 48,000
2000/01/25 95 95 89 89 53,000
2000/01/24 88 92 88 90 44,000
2000/01/21 86 89 86 87 78,000
2000/01/20 92 92 84 86 52,000
2000/01/19 94 94 90 92 41,000
2000/01/18 94 95 91 93 79,000
2000/01/17 84 90 83 90 89,000
2000/01/14 82 84 80 83 92,000
2000/01/13 81 82 79 82 54,000
2000/01/12 81 81 80 81 56,000
2000/01/11 84 84 81 83 54,000
2000/01/07 81 84 81 84 31,000
2000/01/06 85 85 80 80 46,000
2000/01/05 82 82 80 81 67,000
2000/01/04 80 81 79 79 34,000

このページの先頭へ