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
2001/12/28 47 47 45 46 84,000
2001/12/27 45 46 45 46 51,000
2001/12/26 45 47 45 46 59,000
2001/12/25 45 46 43 46 101,000
2001/12/21 48 48 41 43 292,000
2001/12/20 38 49 38 43 287,000
2001/12/19 42 42 37 39 257,000
2001/12/18 43 43 40 42 154,000
2001/12/17 46 46 42 43 128,000
2001/12/14 45 46 44 46 221,000
2001/12/13 47 47 46 47 81,000
2001/12/12 45 47 44 47 160,000
2001/12/11 44 47 44 45 114,000
2001/12/10 50 50 41 47 292,000
2001/12/07 52 53 52 52 230,000
2001/12/06 54 56 53 53 196,000
2001/12/05 54 54 52 54 53,000
2001/12/04 54 55 52 55 186,000
2001/12/03 56 56 51 55 499,000
2001/11/30 59 59 57 57 180,000
2001/11/29 62 63 57 59 265,000
2001/11/28 65 65 63 64 111,000
2001/11/27 65 67 65 65 51,000
2001/11/26 63 65 63 65 86,000
2001/11/22 64 64 62 64 130,000
2001/11/21 64 64 63 63 53,000
2001/11/20 65 65 63 63 91,000
2001/11/19 63 64 63 63 43,000
2001/11/16 65 65 64 64 32,000
2001/11/15 64 65 62 65 25,000
2001/11/14 65 65 62 64 69,000
2001/11/13 64 64 61 62 120,000
2001/11/12 64 65 63 65 95,000
2001/11/09 65 66 64 66 96,000
2001/11/08 69 69 66 67 96,000
2001/11/07 70 70 68 69 114,000
2001/11/06 65 69 65 67 82,000
2001/11/05 66 66 64 65 94,000
2001/11/02 66 67 65 66 103,000
2001/11/01 68 68 65 66 101,000
2001/10/31 69 69 67 68 74,000
2001/10/30 70 70 68 70 66,000
2001/10/29 70 72 70 71 80,000
2001/10/26 74 75 71 71 219,000
2001/10/25 74 75 73 73 145,000
2001/10/24 71 77 71 75 411,000
2001/10/23 71 71 68 70 323,000
2001/10/22 72 72 68 70 208,000
2001/10/19 67 74 66 69 835,000
2001/10/18 65 67 64 67 137,000
2001/10/17 66 67 65 67 61,000
2001/10/16 66 67 65 66 84,000
2001/10/15 67 67 65 66 87,000
2001/10/12 66 66 65 66 249,000
2001/10/11 66 66 64 66 185,000
2001/10/10 65 66 65 65 56,000
2001/10/09 65 66 65 66 44,000
2001/10/05 64 65 64 65 139,000
2001/10/04 64 68 64 67 176,000
2001/10/03 67 68 66 67 130,000
2001/10/02 66 67 65 66 107,000
2001/10/01 64 65 63 64 123,000
2001/09/28 61 62 60 62 179,000
2001/09/27 60 62 60 62 118,000
2001/09/26 63 63 61 62 75,000
2001/09/25 65 65 62 63 154,000
2001/09/21 62 64 62 62 146,000
2001/09/20 65 66 63 65 67,000
2001/09/19 66 68 65 65 72,000
2001/09/18 61 66 61 65 152,000
2001/09/17 67 67 60 62 175,000
2001/09/14 64 67 64 67 266,000
2001/09/13 63 64 60 64 413,000
2001/09/12 60 66 57 61 469,000
2001/09/11 72 72 70 71 65,000
2001/09/10 73 74 70 72 106,000
2001/09/07 74 74 73 73 90,000
2001/09/06 75 76 73 73 140,000
2001/09/05 76 77 75 77 126,000
2001/09/04 77 79 76 78 137,000
2001/09/03 82 82 76 76 115,000
2001/08/31 80 81 79 80 152,000
2001/08/30 86 86 81 84 87,000
2001/08/29 87 87 85 86 54,000
2001/08/28 86 89 85 88 162,000
2001/08/27 84 86 84 85 123,000
2001/08/24 84 86 84 86 52,000
2001/08/23 88 89 84 84 182,000
2001/08/22 82 88 82 86 225,000
2001/08/21 82 82 81 82 139,000
2001/08/20 83 83 81 82 59,000
2001/08/17 83 84 82 84 53,000
2001/08/16 82 84 81 82 86,000
2001/08/15 83 84 82 83 33,000
2001/08/14 82 83 82 83 39,000
2001/08/13 82 83 82 82 33,000
2001/08/10 82 84 82 82 37,000
2001/08/09 84 84 82 82 42,000
2001/08/08 84 84 83 84 39,000
2001/08/07 84 84 81 84 54,000
2001/08/06 82 84 81 82 54,000
2001/08/03 86 86 82 82 88,000
2001/08/02 82 85 82 84 95,000
2001/08/01 82 83 81 83 41,000
2001/07/31 79 82 79 82 67,000
2001/07/30 82 82 80 80 55,000
2001/07/27 84 84 81 84 59,000
2001/07/26 82 85 81 84 48,000
2001/07/25 77 83 77 80 84,000
2001/07/24 78 78 75 77 186,000
2001/07/23 80 80 78 80 110,000
2001/07/19 82 82 80 80 97,000
2001/07/18 85 86 81 82 157,000
2001/07/17 86 86 84 84 76,000
2001/07/16 86 86 85 85 26,000
2001/07/13 88 89 86 86 43,000
2001/07/12 85 88 85 88 126,000
2001/07/11 86 87 83 84 179,000
2001/07/10 89 90 85 87 112,000
2001/07/09 93 93 83 87 218,000
2001/07/06 94 95 94 94 56,000
2001/07/05 95 95 94 95 58,000
2001/07/04 97 97 94 94 119,000
2001/07/03 99 99 96 96 64,000
2001/07/02 100 100 98 99 79,000
2001/06/29 100 101 99 101 101,000
2001/06/28 98 100 97 98 49,000
2001/06/27 100 101 98 98 99,000
2001/06/26 97 100 97 100 68,000
2001/06/25 100 102 97 99 208,000
2001/06/22 99 101 98 101 194,000
2001/06/21 100 100 97 97 64,000
2001/06/20 100 106 96 97 350,000
2001/06/19 100 102 97 102 181,000
2001/06/18 96 101 96 101 144,000
2001/06/15 97 98 95 96 66,000
2001/06/14 98 99 97 97 54,000
2001/06/13 98 99 97 98 56,000
2001/06/12 102 102 98 98 93,000
2001/06/11 105 106 100 102 98,000
2001/06/08 104 105 98 105 442,000
2001/06/07 94 96 93 96 149,000
2001/06/06 95 95 94 94 72,000
2001/06/05 94 95 93 94 87,000
2001/06/04 96 96 93 93 98,000
2001/06/01 96 99 95 96 98,000
2001/05/31 100 100 95 97 273,000
2001/05/30 100 101 99 100 143,000
2001/05/29 102 102 99 100 178,000
2001/05/28 103 103 102 103 179,000
2001/05/25 105 106 102 103 290,000
2001/05/24 108 110 103 105 330,000
2001/05/23 110 114 110 110 273,000
2001/05/22 106 113 105 113 409,000
2001/05/21 104 105 103 105 211,000
2001/05/18 106 106 104 104 136,000
2001/05/17 106 106 104 106 266,000
2001/05/16 106 108 105 105 192,000
2001/05/15 106 108 106 107 91,000
2001/05/14 110 110 106 106 137,000
2001/05/11 107 110 107 108 147,000
2001/05/10 105 107 105 107 92,000
2001/05/09 103 107 103 107 354,000
2001/05/08 112 114 105 108 358,000
2001/05/07 119 119 112 114 265,000
2001/05/02 122 123 118 120 415,000
2001/05/01 121 122 119 121 303,000
2001/04/27 122 123 120 121 462,000
2001/04/26 120 123 119 121 792,000
2001/04/25 121 121 117 119 275,000
2001/04/24 115 121 114 120 651,000
2001/04/23 114 118 114 114 362,000
2001/04/20 120 120 111 112 795,000
2001/04/19 122 123 118 120 476,000
2001/04/18 120 127 119 122 1,092,000
2001/04/17 124 124 118 118 820,000
2001/04/16 123 124 121 123 508,000
2001/04/13 124 128 120 123 2,451,000
2001/04/12 113 125 112 125 2,835,000
2001/04/11 114 114 110 111 429,000
2001/04/10 111 114 110 114 693,000
2001/04/09 112 115 109 109 1,370,000
2001/04/06 116 117 111 112 2,615,000
2001/04/05 110 114 103 112 3,770,000
2001/04/04 91 110 90 101 1,735,000
2001/04/03 88 91 87 91 188,000
2001/04/02 92 92 88 88 140,000
2001/03/30 87 91 87 90 139,000
2001/03/29 93 93 88 89 404,000
2001/03/28 90 97 89 97 689,000
2001/03/27 88 89 84 88 233,000
2001/03/26 85 88 84 88 260,000
2001/03/23 82 85 82 83 236,000
2001/03/22 82 83 80 82 180,000
2001/03/21 82 82 80 82 99,000
2001/03/19 76 84 76 80 137,000
2001/03/16 78 80 78 78 94,000
2001/03/15 76 78 76 77 79,000
2001/03/14 80 80 77 77 105,000
2001/03/13 79 79 77 78 184,000
2001/03/12 80 81 79 81 82,000
2001/03/09 82 82 79 80 164,000
2001/03/08 79 81 79 81 105,000
2001/03/07 81 81 79 79 97,000
2001/03/06 80 81 79 81 134,000
2001/03/05 81 81 78 80 126,000
2001/03/02 84 84 81 81 133,000
2001/03/01 84 85 83 85 192,000
2001/02/28 87 87 85 86 305,000
2001/02/27 85 89 84 88 431,000
2001/02/26 84 86 83 84 159,000
2001/02/23 82 83 81 81 115,000
2001/02/22 81 81 80 80 83,000
2001/02/21 82 83 80 81 141,000
2001/02/20 82 83 81 82 46,000
2001/02/19 80 82 80 81 65,000
2001/02/16 84 84 80 81 222,000
2001/02/15 80 86 80 85 223,000
2001/02/14 81 81 79 80 99,000
2001/02/13 81 81 79 79 112,000
2001/02/09 78 81 78 81 204,000
2001/02/08 81 82 78 79 351,000
2001/02/07 83 83 81 82 93,000
2001/02/06 84 85 80 83 238,000
2001/02/05 80 84 79 83 287,000
2001/02/02 79 80 78 78 584,000
2001/02/01 83 83 79 80 170,000
2001/01/31 84 84 79 82 63,000
2001/01/30 88 88 82 84 244,000
2001/01/29 76 88 76 88 254,000
2001/01/26 78 78 76 77 109,000
2001/01/25 78 79 77 78 46,000
2001/01/24 81 81 78 78 59,000
2001/01/23 81 82 78 79 81,000
2001/01/22 82 82 78 78 85,000
2001/01/19 84 85 82 82 86,000
2001/01/18 80 83 80 83 125,000
2001/01/17 78 82 78 80 125,000
2001/01/16 74 77 73 76 57,000
2001/01/15 77 77 74 74 32,000
2001/01/12 72 74 72 72 128,000
2001/01/11 77 77 73 75 130,000
2001/01/10 78 78 76 77 99,000
2001/01/09 78 79 77 77 42,000
2001/01/05 80 80 78 78 50,000
2001/01/04 83 83 77 78 65,000

このページの先頭へ