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
2002/12/30 42 43 42 42 110,000
2002/12/27 43 45 42 45 101,000
2002/12/26 40 43 40 42 64,000
2002/12/25 41 42 40 41 85,000
2002/12/24 44 44 41 41 113,000
2002/12/20 42 44 41 44 347,000
2002/12/19 41 43 40 42 579,000
2002/12/18 40 41 40 40 104,000
2002/12/17 41 42 40 41 144,000
2002/12/16 40 41 40 40 66,000
2002/12/13 41 42 40 40 284,000
2002/12/12 42 42 41 42 98,000
2002/12/11 43 44 41 42 281,000
2002/12/10 41 44 41 44 134,000
2002/12/09 43 43 42 42 100,000
2002/12/06 43 43 42 43 205,000
2002/12/05 43 44 42 44 264,000
2002/12/04 45 46 42 44 274,000
2002/12/03 47 48 45 46 454,000
2002/12/02 47 49 46 47 210,000
2002/11/29 45 47 45 45 226,000
2002/11/28 45 48 45 47 203,000
2002/11/27 43 46 43 45 80,000
2002/11/26 46 46 43 44 171,000
2002/11/25 43 46 42 46 238,000
2002/11/22 42 42 39 42 231,000
2002/11/21 40 42 40 40 235,000
2002/11/20 38 40 37 40 145,000
2002/11/19 36 40 35 39 382,000
2002/11/18 40 41 35 39 228,000
2002/11/15 41 41 40 41 160,000
2002/11/14 42 43 38 40 346,000
2002/11/13 45 45 44 44 71,000
2002/11/12 44 48 44 46 143,000
2002/11/11 47 48 46 46 70,000
2002/11/08 48 49 47 48 122,000
2002/11/07 49 50 48 50 75,000
2002/11/06 48 50 48 50 137,000
2002/11/05 48 50 47 49 114,000
2002/11/01 50 50 46 48 151,000
2002/10/31 51 52 50 50 80,000
2002/10/30 52 52 50 52 151,000
2002/10/29 50 55 50 50 457,000
2002/10/28 50 51 49 51 34,000
2002/10/25 49 50 48 50 110,000
2002/10/24 53 53 49 49 336,000
2002/10/23 49 55 48 53 1,582,000
2002/10/22 48 49 47 47 133,000
2002/10/21 50 51 46 47 498,000
2002/10/18 51 52 51 52 78,000
2002/10/17 52 53 51 52 57,000
2002/10/16 51 52 50 51 159,000
2002/10/15 51 52 50 51 47,000
2002/10/11 48 49 48 49 76,000
2002/10/10 46 48 45 48 268,000
2002/10/09 48 49 47 47 70,000
2002/10/08 46 49 46 48 219,000
2002/10/07 50 51 46 46 277,000
2002/10/04 51 52 50 51 153,000
2002/10/03 52 54 52 52 112,000
2002/10/02 55 56 54 55 140,000
2002/10/01 59 59 55 55 67,000
2002/09/30 58 58 57 58 114,000
2002/09/27 57 59 56 59 260,000
2002/09/26 59 59 56 57 58,000
2002/09/25 56 59 56 56 89,000
2002/09/24 57 58 56 57 86,000
2002/09/20 58 59 56 58 74,000
2002/09/19 60 60 58 59 94,000
2002/09/18 57 59 57 59 119,000
2002/09/17 55 58 55 58 86,000
2002/09/13 57 57 55 57 192,000
2002/09/12 54 57 53 57 75,000
2002/09/11 58 58 54 54 82,000
2002/09/10 55 57 54 55 100,000
2002/09/09 53 55 52 55 97,000
2002/09/06 53 53 51 52 163,000
2002/09/05 51 54 51 53 305,000
2002/09/04 52 52 50 50 222,000
2002/09/03 57 57 53 53 233,000
2002/09/02 58 59 57 57 111,000
2002/08/30 59 60 58 60 61,000
2002/08/29 61 61 59 59 85,000
2002/08/28 61 62 60 62 93,000
2002/08/27 62 62 61 62 80,000
2002/08/26 61 63 61 62 70,000
2002/08/23 65 65 62 63 225,000
2002/08/22 62 65 61 63 313,000
2002/08/21 59 62 58 62 200,000
2002/08/20 60 60 58 59 85,000
2002/08/19 60 60 58 58 141,000
2002/08/16 59 60 57 60 86,000
2002/08/15 58 59 57 59 77,000
2002/08/14 57 58 56 57 124,000
2002/08/13 57 58 56 57 85,000
2002/08/12 59 59 58 58 84,000
2002/08/09 59 59 58 59 117,000
2002/08/08 59 59 58 58 34,000
2002/08/07 58 58 56 58 85,000
2002/08/06 56 56 55 55 152,000
2002/08/05 57 58 56 56 136,000
2002/08/02 58 59 58 58 156,000
2002/08/01 59 59 58 58 64,000
2002/07/31 60 60 59 59 114,000
2002/07/30 61 61 59 60 124,000
2002/07/29 60 61 57 57 325,000
2002/07/26 61 62 60 60 131,000
2002/07/25 64 65 63 64 115,000
2002/07/24 60 64 60 64 200,000
2002/07/23 60 63 60 61 79,000
2002/07/22 61 63 60 62 164,000
2002/07/19 64 64 63 63 51,000
2002/07/18 65 65 63 64 125,000
2002/07/17 63 64 63 64 77,000
2002/07/16 65 65 64 64 149,000
2002/07/15 66 66 66 66 81,000
2002/07/12 66 68 66 67 173,000
2002/07/11 66 67 65 66 144,000
2002/07/10 67 68 66 67 123,000
2002/07/09 66 68 66 68 147,000
2002/07/08 73 73 69 69 348,000
2002/07/05 69 70 69 70 68,000
2002/07/04 72 72 69 71 183,000
2002/07/03 66 71 65 71 324,000
2002/07/02 66 66 64 66 132,000
2002/07/01 64 66 64 66 129,000
2002/06/28 64 65 63 63 374,000
2002/06/27 64 67 61 62 1,588,000
2002/06/26 68 69 67 67 116,000
2002/06/25 70 71 68 70 124,000
2002/06/24 67 70 66 69 131,000
2002/06/21 68 70 66 69 290,000
2002/06/20 65 69 65 69 234,000
2002/06/19 72 72 66 67 532,000
2002/06/18 76 76 71 72 320,000
2002/06/17 72 74 70 71 445,000
2002/06/14 80 80 75 76 876,000
2002/06/13 83 83 80 82 313,000
2002/06/12 84 84 81 81 245,000
2002/06/11 83 84 82 84 113,000
2002/06/10 85 85 83 83 149,000
2002/06/07 85 86 84 85 249,000
2002/06/06 86 87 84 87 273,000
2002/06/05 86 86 85 85 152,000
2002/06/04 88 88 85 85 324,000
2002/06/03 85 87 84 87 243,000
2002/05/31 86 90 83 83 1,176,000
2002/05/30 82 86 82 86 414,000
2002/05/29 81 84 81 83 308,000
2002/05/28 83 83 81 83 258,000
2002/05/27 84 84 81 83 412,000
2002/05/24 87 88 82 84 903,000
2002/05/23 86 88 85 88 917,000
2002/05/22 82 87 81 85 1,407,000
2002/05/21 76 82 75 82 1,507,000
2002/05/20 74 76 74 74 182,000
2002/05/17 75 76 72 73 252,000
2002/05/16 73 75 72 75 110,000
2002/05/15 75 76 74 74 107,000
2002/05/14 75 75 74 74 112,000
2002/05/13 75 75 73 74 130,000
2002/05/10 76 77 75 75 320,000
2002/05/09 79 80 77 78 452,000
2002/05/08 70 77 70 77 284,000
2002/05/07 73 74 70 71 301,000
2002/05/02 74 75 73 74 213,000
2002/05/01 77 77 74 75 351,000
2002/04/30 78 78 75 75 449,000
2002/04/26 79 81 77 78 1,233,000
2002/04/25 80 83 79 82 2,011,000
2002/04/24 73 79 73 77 1,494,000
2002/04/23 76 78 73 73 1,597,000
2002/04/22 67 78 67 78 2,243,000
2002/04/19 66 67 65 67 287,000
2002/04/18 65 66 64 65 176,000
2002/04/17 63 65 62 64 176,000
2002/04/16 62 63 61 63 92,000
2002/04/15 62 63 61 63 96,000
2002/04/12 63 63 61 62 144,000
2002/04/11 64 66 63 64 135,000
2002/04/10 63 64 62 62 132,000
2002/04/09 67 67 63 64 286,000
2002/04/08 66 68 66 67 265,000
2002/04/05 62 65 61 65 301,000
2002/04/04 60 63 60 62 85,000
2002/04/03 59 62 59 61 78,000
2002/04/02 61 61 59 61 69,000
2002/04/01 58 62 58 62 112,000
2002/03/29 61 61 58 60 123,000
2002/03/28 63 63 62 63 73,000
2002/03/27 61 63 60 63 84,000
2002/03/26 60 62 60 62 43,000
2002/03/25 62 63 60 60 149,000
2002/03/22 63 63 61 62 162,000
2002/03/20 67 69 60 61 611,000
2002/03/19 59 65 59 65 306,000
2002/03/18 60 62 59 59 63,000
2002/03/15 60 60 58 60 179,000
2002/03/14 60 61 58 58 132,000
2002/03/13 61 62 61 62 267,000
2002/03/12 62 62 60 61 223,000
2002/03/11 58 61 57 61 310,000
2002/03/08 57 57 55 55 328,000
2002/03/07 58 58 56 57 99,000
2002/03/06 59 59 56 58 144,000
2002/03/05 63 63 57 59 293,000
2002/03/04 60 62 59 61 307,000
2002/03/01 58 62 56 60 512,000
2002/02/28 54 59 53 57 464,000
2002/02/27 51 53 51 53 172,000
2002/02/26 52 52 50 52 70,000
2002/02/25 50 52 50 50 141,000
2002/02/22 51 52 50 50 150,000
2002/02/21 51 52 50 52 90,000
2002/02/20 51 51 50 50 96,000
2002/02/19 51 52 50 52 141,000
2002/02/18 51 51 50 51 133,000
2002/02/15 52 53 50 52 168,000
2002/02/14 55 55 53 53 130,000
2002/02/13 53 55 53 55 176,000
2002/02/12 49 53 49 53 165,000
2002/02/08 51 51 49 49 118,000
2002/02/07 48 50 48 50 83,000
2002/02/06 50 50 47 49 98,000
2002/02/05 51 52 50 50 120,000
2002/02/04 53 53 51 52 104,000
2002/02/01 55 55 51 52 143,000
2002/01/31 53 54 53 53 127,000
2002/01/30 55 55 53 53 210,000
2002/01/29 60 60 56 56 160,000
2002/01/28 56 60 56 57 226,000
2002/01/25 57 59 55 56 616,000
2002/01/24 73 77 57 61 4,622,000
2002/01/23 46 68 46 63 640,000
2002/01/22 50 50 48 50 58,000
2002/01/21 50 51 49 50 65,000
2002/01/18 46 50 46 50 73,000
2002/01/17 47 49 46 46 96,000
2002/01/16 46 47 45 47 29,000
2002/01/15 45 47 44 46 92,000
2002/01/11 52 52 50 50 141,000
2002/01/10 53 55 51 51 160,000
2002/01/09 49 55 49 53 285,000
2002/01/08 51 51 48 48 127,000
2002/01/07 47 50 46 50 160,000
2002/01/04 47 48 46 48 60,000

このページの先頭へ