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 |
|---|---|---|---|---|---|
| 2003/12/30 | 108 | 109 | 106 | 107 | 357,000 |
| 2003/12/29 | 108 | 109 | 106 | 108 | 954,000 |
| 2003/12/26 | 97 | 104 | 97 | 104 | 1,255,000 |
| 2003/12/25 | 91 | 97 | 90 | 96 | 1,075,000 |
| 2003/12/24 | 95 | 96 | 92 | 93 | 570,000 |
| 2003/12/22 | 97 | 98 | 93 | 95 | 454,000 |
| 2003/12/19 | 99 | 100 | 97 | 97 | 373,000 |
| 2003/12/18 | 99 | 99 | 96 | 98 | 297,000 |
| 2003/12/17 | 101 | 101 | 99 | 99 | 225,000 |
| 2003/12/16 | 101 | 102 | 99 | 101 | 333,000 |
| 2003/12/15 | 104 | 105 | 103 | 103 | 296,000 |
| 2003/12/12 | 103 | 103 | 100 | 102 | 490,000 |
| 2003/12/11 | 102 | 104 | 101 | 102 | 242,000 |
| 2003/12/10 | 102 | 103 | 100 | 100 | 218,000 |
| 2003/12/09 | 106 | 107 | 99 | 103 | 609,000 |
| 2003/12/08 | 109 | 109 | 104 | 105 | 493,000 |
| 2003/12/05 | 114 | 115 | 111 | 112 | 324,000 |
| 2003/12/04 | 114 | 118 | 112 | 113 | 1,073,000 |
| 2003/12/03 | 104 | 117 | 104 | 116 | 1,354,000 |
| 2003/12/02 | 108 | 108 | 106 | 107 | 324,000 |
| 2003/12/01 | 101 | 106 | 100 | 106 | 424,000 |
| 2003/11/28 | 108 | 109 | 105 | 107 | 379,000 |
| 2003/11/27 | 108 | 109 | 106 | 107 | 301,000 |
| 2003/11/26 | 104 | 106 | 103 | 105 | 288,000 |
| 2003/11/25 | 109 | 109 | 104 | 105 | 359,000 |
| 2003/11/21 | 100 | 104 | 98 | 103 | 517,000 |
| 2003/11/20 | 95 | 104 | 95 | 100 | 533,000 |
| 2003/11/19 | 96 | 96 | 92 | 95 | 484,000 |
| 2003/11/18 | 99 | 100 | 92 | 98 | 1,109,000 |
| 2003/11/17 | 110 | 110 | 98 | 102 | 852,000 |
| 2003/11/14 | 113 | 117 | 110 | 115 | 494,000 |
| 2003/11/13 | 117 | 120 | 113 | 114 | 492,000 |
| 2003/11/12 | 112 | 113 | 109 | 111 | 756,000 |
| 2003/11/11 | 119 | 119 | 109 | 115 | 710,000 |
| 2003/11/10 | 124 | 124 | 119 | 120 | 305,000 |
| 2003/11/07 | 126 | 128 | 124 | 124 | 204,000 |
| 2003/11/06 | 127 | 128 | 126 | 126 | 253,000 |
| 2003/11/05 | 131 | 132 | 127 | 128 | 378,000 |
| 2003/11/04 | 130 | 133 | 130 | 133 | 340,000 |
| 2003/10/31 | 132 | 137 | 125 | 128 | 698,000 |
| 2003/10/30 | 133 | 138 | 131 | 135 | 1,843,000 |
| 2003/10/29 | 127 | 131 | 126 | 128 | 700,000 |
| 2003/10/28 | 125 | 125 | 122 | 123 | 306,000 |
| 2003/10/27 | 127 | 128 | 121 | 124 | 373,000 |
| 2003/10/24 | 128 | 128 | 120 | 123 | 420,000 |
| 2003/10/23 | 128 | 131 | 120 | 121 | 810,000 |
| 2003/10/22 | 135 | 135 | 131 | 133 | 700,000 |
| 2003/10/21 | 141 | 141 | 133 | 135 | 1,579,000 |
| 2003/10/20 | 137 | 141 | 134 | 141 | 1,225,000 |
| 2003/10/17 | 141 | 142 | 137 | 139 | 1,265,000 |
| 2003/10/16 | 145 | 147 | 140 | 143 | 3,599,000 |
| 2003/10/15 | 137 | 146 | 136 | 146 | 9,187,000 |
| 2003/10/14 | 139 | 141 | 134 | 137 | 2,441,000 |
| 2003/10/10 | 136 | 139 | 133 | 138 | 2,444,000 |
| 2003/10/09 | 133 | 138 | 132 | 136 | 6,801,000 |
| 2003/10/08 | 130 | 136 | 128 | 131 | 5,679,000 |
| 2003/10/07 | 121 | 136 | 120 | 133 | 8,774,000 |
| 2003/10/06 | 120 | 121 | 119 | 120 | 773,000 |
| 2003/10/03 | 117 | 120 | 115 | 120 | 910,000 |
| 2003/10/02 | 118 | 118 | 113 | 114 | 360,000 |
| 2003/10/01 | 110 | 117 | 110 | 117 | 701,000 |
| 2003/09/30 | 113 | 113 | 111 | 111 | 260,000 |
| 2003/09/29 | 113 | 113 | 111 | 113 | 198,000 |
| 2003/09/26 | 105 | 114 | 105 | 114 | 618,000 |
| 2003/09/25 | 108 | 109 | 107 | 109 | 506,000 |
| 2003/09/24 | 115 | 115 | 112 | 112 | 492,000 |
| 2003/09/22 | 117 | 117 | 113 | 115 | 492,000 |
| 2003/09/19 | 118 | 119 | 116 | 117 | 557,000 |
| 2003/09/18 | 118 | 118 | 115 | 116 | 429,000 |
| 2003/09/17 | 119 | 120 | 117 | 117 | 469,000 |
| 2003/09/16 | 119 | 120 | 117 | 118 | 343,000 |
| 2003/09/12 | 121 | 121 | 118 | 119 | 335,000 |
| 2003/09/11 | 121 | 121 | 118 | 120 | 313,000 |
| 2003/09/10 | 121 | 122 | 120 | 122 | 436,000 |
| 2003/09/09 | 122 | 124 | 118 | 124 | 927,000 |
| 2003/09/08 | 114 | 122 | 114 | 121 | 1,027,000 |
| 2003/09/05 | 117 | 119 | 114 | 114 | 538,000 |
| 2003/09/04 | 120 | 123 | 117 | 119 | 514,000 |
| 2003/09/03 | 123 | 125 | 120 | 120 | 616,000 |
| 2003/09/02 | 125 | 126 | 122 | 123 | 607,000 |
| 2003/09/01 | 126 | 127 | 125 | 125 | 450,000 |
| 2003/08/29 | 123 | 126 | 123 | 125 | 430,000 |
| 2003/08/28 | 126 | 127 | 122 | 124 | 664,000 |
| 2003/08/27 | 127 | 131 | 127 | 128 | 833,000 |
| 2003/08/26 | 126 | 131 | 123 | 131 | 1,258,000 |
| 2003/08/25 | 126 | 127 | 124 | 125 | 479,000 |
| 2003/08/22 | 131 | 132 | 127 | 127 | 783,000 |
| 2003/08/21 | 126 | 133 | 125 | 130 | 1,646,000 |
| 2003/08/20 | 128 | 129 | 125 | 128 | 888,000 |
| 2003/08/19 | 135 | 136 | 129 | 130 | 2,255,000 |
| 2003/08/18 | 125 | 134 | 125 | 132 | 3,207,000 |
| 2003/08/15 | 130 | 130 | 122 | 123 | 3,473,000 |
| 2003/08/14 | 123 | 131 | 123 | 126 | 15,665,000 |
| 2003/08/13 | 110 | 122 | 108 | 119 | 6,465,000 |
| 2003/08/12 | 108 | 110 | 106 | 109 | 343,000 |
| 2003/08/11 | 108 | 109 | 106 | 108 | 432,000 |
| 2003/08/08 | 111 | 111 | 107 | 109 | 743,000 |
| 2003/08/07 | 106 | 110 | 105 | 110 | 867,000 |
| 2003/08/06 | 104 | 109 | 104 | 106 | 782,000 |
| 2003/08/05 | 114 | 114 | 107 | 109 | 2,321,000 |
| 2003/08/04 | 111 | 118 | 111 | 114 | 9,863,000 |
| 2003/08/01 | 103 | 113 | 102 | 113 | 8,347,000 |
| 2003/07/31 | 102 | 103 | 100 | 101 | 273,000 |
| 2003/07/30 | 102 | 104 | 100 | 102 | 918,000 |
| 2003/07/29 | 103 | 104 | 101 | 102 | 273,000 |
| 2003/07/28 | 104 | 104 | 100 | 102 | 219,000 |
| 2003/07/25 | 101 | 102 | 99 | 99 | 382,000 |
| 2003/07/24 | 107 | 107 | 102 | 102 | 931,000 |
| 2003/07/23 | 94 | 102 | 94 | 102 | 1,116,000 |
| 2003/07/22 | 91 | 96 | 91 | 92 | 278,000 |
| 2003/07/18 | 89 | 95 | 89 | 93 | 360,000 |
| 2003/07/17 | 96 | 99 | 93 | 94 | 600,000 |
| 2003/07/16 | 103 | 103 | 100 | 101 | 253,000 |
| 2003/07/15 | 108 | 108 | 101 | 104 | 984,000 |
| 2003/07/14 | 103 | 110 | 102 | 106 | 1,863,000 |
| 2003/07/11 | 102 | 102 | 100 | 101 | 268,000 |
| 2003/07/10 | 100 | 104 | 99 | 101 | 421,000 |
| 2003/07/09 | 100 | 100 | 94 | 99 | 500,000 |
| 2003/07/08 | 104 | 104 | 98 | 101 | 525,000 |
| 2003/07/07 | 105 | 105 | 103 | 104 | 384,000 |
| 2003/07/04 | 98 | 103 | 96 | 103 | 516,000 |
| 2003/07/03 | 106 | 109 | 99 | 99 | 1,276,000 |
| 2003/07/02 | 113 | 113 | 108 | 108 | 811,000 |
| 2003/07/01 | 112 | 112 | 110 | 111 | 636,000 |
| 2003/06/30 | 113 | 114 | 111 | 113 | 698,000 |
| 2003/06/27 | 114 | 115 | 110 | 110 | 2,112,000 |
| 2003/06/26 | 103 | 113 | 103 | 111 | 3,024,000 |
| 2003/06/25 | 105 | 105 | 102 | 104 | 550,000 |
| 2003/06/24 | 104 | 106 | 100 | 102 | 702,000 |
| 2003/06/23 | 107 | 109 | 106 | 106 | 1,670,000 |
| 2003/06/20 | 103 | 108 | 102 | 105 | 3,483,000 |
| 2003/06/19 | 100 | 101 | 98 | 101 | 921,000 |
| 2003/06/18 | 98 | 102 | 97 | 100 | 1,099,000 |
| 2003/06/17 | 107 | 109 | 98 | 98 | 6,735,000 |
| 2003/06/16 | 89 | 104 | 88 | 104 | 7,327,000 |
| 2003/06/13 | 90 | 92 | 87 | 88 | 1,072,000 |
| 2003/06/12 | 93 | 94 | 91 | 91 | 900,000 |
| 2003/06/11 | 93 | 94 | 90 | 90 | 1,759,000 |
| 2003/06/10 | 88 | 91 | 88 | 90 | 796,000 |
| 2003/06/09 | 92 | 92 | 88 | 88 | 1,537,000 |
| 2003/06/06 | 85 | 96 | 85 | 90 | 7,964,000 |
| 2003/06/05 | 85 | 86 | 83 | 85 | 1,189,000 |
| 2003/06/04 | 82 | 84 | 81 | 83 | 724,000 |
| 2003/06/03 | 82 | 82 | 80 | 81 | 315,000 |
| 2003/06/02 | 79 | 83 | 78 | 82 | 1,211,000 |
| 2003/05/30 | 80 | 80 | 78 | 79 | 114,000 |
| 2003/05/29 | 79 | 80 | 78 | 80 | 315,000 |
| 2003/05/28 | 78 | 79 | 78 | 78 | 258,000 |
| 2003/05/27 | 78 | 79 | 77 | 78 | 159,000 |
| 2003/05/26 | 81 | 81 | 78 | 78 | 383,000 |
| 2003/05/23 | 83 | 85 | 78 | 81 | 1,506,000 |
| 2003/05/22 | 80 | 84 | 80 | 84 | 819,000 |
| 2003/05/21 | 80 | 82 | 78 | 81 | 511,000 |
| 2003/05/20 | 76 | 80 | 76 | 80 | 211,000 |
| 2003/05/19 | 78 | 79 | 77 | 77 | 167,000 |
| 2003/05/16 | 79 | 81 | 79 | 80 | 189,000 |
| 2003/05/15 | 80 | 81 | 78 | 79 | 238,000 |
| 2003/05/14 | 81 | 81 | 78 | 80 | 217,000 |
| 2003/05/13 | 80 | 83 | 80 | 81 | 623,000 |
| 2003/05/12 | 79 | 80 | 78 | 80 | 176,000 |
| 2003/05/09 | 77 | 79 | 77 | 79 | 178,000 |
| 2003/05/08 | 79 | 79 | 76 | 76 | 154,000 |
| 2003/05/07 | 78 | 78 | 75 | 77 | 113,000 |
| 2003/05/06 | 75 | 78 | 75 | 77 | 208,000 |
| 2003/05/02 | 75 | 75 | 73 | 73 | 111,000 |
| 2003/05/01 | 73 | 75 | 73 | 74 | 170,000 |
| 2003/04/30 | 72 | 75 | 72 | 73 | 188,000 |
| 2003/04/28 | 76 | 76 | 71 | 72 | 290,000 |
| 2003/04/25 | 78 | 79 | 76 | 76 | 215,000 |
| 2003/04/24 | 80 | 80 | 78 | 79 | 207,000 |
| 2003/04/23 | 82 | 82 | 80 | 80 | 583,000 |
| 2003/04/22 | 83 | 84 | 80 | 81 | 925,000 |
| 2003/04/21 | 82 | 82 | 78 | 80 | 379,000 |
| 2003/04/18 | 76 | 82 | 76 | 80 | 874,000 |
| 2003/04/17 | 78 | 78 | 76 | 78 | 207,000 |
| 2003/04/16 | 79 | 79 | 76 | 78 | 453,000 |
| 2003/04/15 | 79 | 79 | 77 | 79 | 173,000 |
| 2003/04/14 | 79 | 81 | 76 | 78 | 408,000 |
| 2003/04/11 | 84 | 85 | 80 | 82 | 1,158,000 |
| 2003/04/10 | 81 | 87 | 79 | 84 | 2,011,000 |
| 2003/04/09 | 79 | 82 | 79 | 81 | 404,000 |
| 2003/04/08 | 80 | 82 | 79 | 81 | 749,000 |
| 2003/04/07 | 83 | 83 | 78 | 79 | 901,000 |
| 2003/04/04 | 78 | 82 | 76 | 82 | 1,510,000 |
| 2003/04/03 | 78 | 79 | 75 | 76 | 565,000 |
| 2003/04/02 | 73 | 77 | 71 | 77 | 534,000 |
| 2003/04/01 | 73 | 73 | 70 | 71 | 294,000 |
| 2003/03/31 | 75 | 75 | 73 | 73 | 216,000 |
| 2003/03/28 | 77 | 78 | 73 | 75 | 360,000 |
| 2003/03/27 | 70 | 77 | 69 | 77 | 813,000 |
| 2003/03/26 | 70 | 70 | 68 | 68 | 92,000 |
| 2003/03/25 | 67 | 69 | 67 | 69 | 180,000 |
| 2003/03/24 | 71 | 73 | 70 | 71 | 196,000 |
| 2003/03/20 | 68 | 70 | 67 | 69 | 131,000 |
| 2003/03/19 | 68 | 68 | 66 | 67 | 130,000 |
| 2003/03/18 | 70 | 72 | 68 | 69 | 262,000 |
| 2003/03/17 | 70 | 70 | 65 | 67 | 184,000 |
| 2003/03/14 | 69 | 72 | 68 | 71 | 573,000 |
| 2003/03/13 | 67 | 69 | 66 | 66 | 289,000 |
| 2003/03/12 | 64 | 67 | 64 | 65 | 248,000 |
| 2003/03/11 | 66 | 68 | 64 | 64 | 570,000 |
| 2003/03/10 | 69 | 70 | 68 | 68 | 292,000 |
| 2003/03/07 | 76 | 76 | 72 | 72 | 502,000 |
| 2003/03/06 | 77 | 79 | 76 | 76 | 539,000 |
| 2003/03/05 | 80 | 80 | 76 | 76 | 358,000 |
| 2003/03/04 | 82 | 82 | 77 | 79 | 527,000 |
| 2003/03/03 | 78 | 82 | 78 | 80 | 1,293,000 |
| 2003/02/28 | 76 | 77 | 75 | 77 | 376,000 |
| 2003/02/27 | 70 | 77 | 69 | 77 | 801,000 |
| 2003/02/26 | 72 | 74 | 70 | 70 | 533,000 |
| 2003/02/25 | 75 | 75 | 71 | 72 | 634,000 |
| 2003/02/24 | 76 | 80 | 75 | 75 | 510,000 |
| 2003/02/21 | 81 | 81 | 77 | 77 | 636,000 |
| 2003/02/20 | 80 | 83 | 78 | 81 | 1,325,000 |
| 2003/02/19 | 83 | 84 | 78 | 79 | 2,152,000 |
| 2003/02/18 | 75 | 80 | 73 | 80 | 2,150,000 |
| 2003/02/17 | 81 | 85 | 73 | 75 | 5,576,000 |
| 2003/02/14 | 88 | 91 | 80 | 81 | 9,675,000 |
| 2003/02/13 | 91 | 99 | 84 | 93 | 55,157,000 |
| 2003/02/12 | 83 | 88 | 80 | 88 | 11,686,000 |
| 2003/02/10 | 54 | 59 | 53 | 58 | 1,461,000 |
| 2003/02/07 | 56 | 57 | 50 | 53 | 900,000 |
| 2003/02/06 | 55 | 57 | 54 | 57 | 1,335,000 |
| 2003/02/05 | 52 | 54 | 51 | 54 | 473,000 |
| 2003/02/04 | 48 | 54 | 48 | 54 | 865,000 |
| 2003/02/03 | 46 | 48 | 46 | 48 | 115,000 |
| 2003/01/31 | 46 | 47 | 46 | 46 | 100,000 |
| 2003/01/30 | 47 | 47 | 46 | 47 | 176,000 |
| 2003/01/29 | 50 | 50 | 47 | 47 | 255,000 |
| 2003/01/28 | 50 | 50 | 48 | 49 | 162,000 |
| 2003/01/27 | 48 | 50 | 48 | 49 | 156,000 |
| 2003/01/24 | 49 | 50 | 48 | 48 | 166,000 |
| 2003/01/23 | 49 | 49 | 47 | 48 | 210,000 |
| 2003/01/22 | 51 | 52 | 50 | 50 | 413,000 |
| 2003/01/21 | 48 | 53 | 48 | 52 | 782,000 |
| 2003/01/20 | 47 | 48 | 46 | 48 | 368,000 |
| 2003/01/17 | 46 | 48 | 46 | 47 | 312,000 |
| 2003/01/16 | 46 | 47 | 45 | 46 | 428,000 |
| 2003/01/15 | 44 | 51 | 44 | 48 | 2,044,000 |
| 2003/01/14 | 41 | 43 | 41 | 43 | 114,000 |
| 2003/01/10 | 41 | 42 | 41 | 41 | 103,000 |
| 2003/01/09 | 42 | 43 | 41 | 43 | 70,000 |
| 2003/01/08 | 43 | 43 | 42 | 43 | 125,000 |
| 2003/01/07 | 43 | 44 | 43 | 44 | 79,000 |
| 2003/01/06 | 44 | 44 | 43 | 44 | 87,000 |