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
2004/12/30 149 150 147 149 580,000
2004/12/29 148 152 145 147 2,497,000
2004/12/28 145 147 143 147 640,000
2004/12/27 145 146 141 145 1,010,000
2004/12/24 149 149 143 145 1,736,000
2004/12/22 141 150 141 148 4,681,000
2004/12/21 139 141 138 140 383,000
2004/12/20 139 139 137 139 337,000
2004/12/17 137 138 136 137 190,000
2004/12/16 137 138 136 136 265,000
2004/12/15 138 138 136 137 266,000
2004/12/14 137 138 135 137 427,000
2004/12/13 138 140 136 136 344,000
2004/12/10 139 140 137 137 495,000
2004/12/09 142 142 139 139 414,000
2004/12/08 141 142 141 141 107,000
2004/12/07 142 142 141 141 176,000
2004/12/06 142 143 141 142 216,000
2004/12/03 143 143 141 141 154,000
2004/12/02 145 145 142 143 320,000
2004/12/01 143 144 141 143 429,000
2004/11/30 146 146 144 145 340,000
2004/11/29 147 149 144 146 1,086,000
2004/11/26 143 154 143 145 8,372,000
2004/11/25 138 141 138 140 385,000
2004/11/24 139 140 138 138 191,000
2004/11/22 141 141 138 140 325,000
2004/11/19 142 143 141 141 297,000
2004/11/18 142 143 141 141 284,000
2004/11/17 144 144 142 142 231,000
2004/11/16 145 145 143 144 210,000
2004/11/15 143 146 143 146 698,000
2004/11/12 142 143 142 143 214,000
2004/11/11 143 144 142 142 346,000
2004/11/10 144 144 143 143 105,000
2004/11/09 143 144 142 144 180,000
2004/11/08 146 146 143 143 292,000
2004/11/05 145 146 144 144 510,000
2004/11/04 146 146 143 145 339,000
2004/11/02 142 145 142 145 374,000
2004/11/01 143 143 141 143 321,000
2004/10/29 145 145 142 143 412,000
2004/10/28 145 146 143 146 417,000
2004/10/27 146 146 142 142 458,000
2004/10/26 143 148 141 144 1,527,000
2004/10/25 142 143 141 143 452,000
2004/10/22 142 146 142 145 1,118,000
2004/10/21 144 145 141 141 1,079,000
2004/10/20 148 148 143 144 828,000
2004/10/19 149 151 148 149 247,000
2004/10/18 152 152 147 149 452,000
2004/10/15 146 151 146 151 2,030,000
2004/10/14 154 155 149 151 1,019,000
2004/10/13 161 165 155 156 2,454,000
2004/10/12 156 161 156 159 2,958,000
2004/10/08 153 156 152 154 898,000
2004/10/07 157 162 154 155 4,394,000
2004/10/06 154 157 152 156 1,040,000
2004/10/05 154 154 151 153 887,000
2004/10/04 152 156 150 154 1,400,000
2004/10/01 146 151 145 151 1,080,000
2004/09/30 143 146 143 146 288,000
2004/09/29 144 144 142 142 232,000
2004/09/28 144 145 142 144 262,000
2004/09/27 143 145 142 145 307,000
2004/09/24 142 144 140 142 627,000
2004/09/22 146 150 144 145 900,000
2004/09/21 144 147 143 147 316,000
2004/09/17 148 149 142 144 423,000
2004/09/16 148 149 146 146 453,000
2004/09/15 154 154 148 148 1,563,000
2004/09/14 155 160 152 154 6,284,000
2004/09/13 151 155 151 154 723,000
2004/09/10 153 154 150 151 817,000
2004/09/09 152 158 150 152 2,092,000
2004/09/08 155 155 151 151 657,000
2004/09/07 157 157 153 155 1,539,000
2004/09/06 152 157 150 155 1,999,000
2004/09/03 156 156 149 149 1,661,000
2004/09/02 152 157 150 155 2,245,000
2004/09/01 150 152 149 152 924,000
2004/08/31 147 152 146 150 1,001,000
2004/08/30 147 149 146 148 334,000
2004/08/27 148 148 146 147 287,000
2004/08/26 149 151 147 147 826,000
2004/08/25 142 149 142 147 893,000
2004/08/24 143 144 142 142 169,000
2004/08/23 145 145 143 143 444,000
2004/08/20 141 144 140 142 318,000
2004/08/19 140 142 140 142 269,000
2004/08/18 139 140 137 139 202,000
2004/08/17 141 142 139 140 204,000
2004/08/16 141 142 138 139 394,000
2004/08/13 142 145 140 142 440,000
2004/08/12 141 147 141 145 1,281,000
2004/08/11 142 142 140 141 229,000
2004/08/10 140 142 139 140 283,000
2004/08/09 134 141 132 141 346,000
2004/08/06 135 139 135 137 302,000
2004/08/05 139 142 139 140 245,000
2004/08/04 140 140 135 138 664,000
2004/08/03 143 143 140 141 298,000
2004/08/02 145 145 142 144 213,000
2004/07/30 140 144 140 143 481,000
2004/07/29 143 143 139 139 452,000
2004/07/28 144 144 141 143 410,000
2004/07/27 143 145 138 139 1,050,000
2004/07/26 146 148 144 145 760,000
2004/07/23 154 155 148 150 1,123,000
2004/07/22 153 153 148 153 3,549,000
2004/07/21 155 160 153 156 10,961,000
2004/07/20 153 159 151 159 14,063,000
2004/07/16 140 144 139 144 504,000
2004/07/15 146 146 139 140 926,000
2004/07/14 149 152 142 142 754,000
2004/07/13 144 148 139 147 1,161,000
2004/07/12 141 145 141 145 384,000
2004/07/09 136 140 136 140 404,000
2004/07/08 138 140 136 136 274,000
2004/07/07 138 138 136 138 352,000
2004/07/06 139 142 139 139 321,000
2004/07/05 143 143 138 138 393,000
2004/07/02 144 146 142 144 335,000
2004/07/01 148 149 146 147 311,000
2004/06/30 150 150 146 147 304,000
2004/06/29 151 151 149 150 461,000
2004/06/28 147 150 145 150 535,000
2004/06/25 147 147 144 146 309,000
2004/06/24 145 146 143 145 362,000
2004/06/23 147 148 143 143 414,000
2004/06/22 144 148 141 146 608,000
2004/06/21 147 148 144 145 304,000
2004/06/18 147 147 143 143 606,000
2004/06/17 150 152 147 148 631,000
2004/06/16 152 154 149 149 689,000
2004/06/15 153 153 148 151 807,000
2004/06/14 148 158 146 155 3,177,000
2004/06/11 144 148 142 148 1,059,000
2004/06/10 140 146 139 143 894,000
2004/06/09 141 141 138 139 121,000
2004/06/08 144 145 140 140 283,000
2004/06/07 137 142 137 141 307,000
2004/06/04 136 139 135 137 343,000
2004/06/03 141 142 137 138 340,000
2004/06/02 142 142 139 139 304,000
2004/06/01 136 144 136 144 331,000
2004/05/31 137 140 135 138 265,000
2004/05/28 140 140 135 137 288,000
2004/05/27 142 142 131 137 449,000
2004/05/26 147 148 143 145 446,000
2004/05/25 150 150 143 144 845,000
2004/05/24 146 151 143 147 1,982,000
2004/05/21 136 143 134 143 1,245,000
2004/05/20 136 139 130 132 619,000
2004/05/19 135 140 130 136 1,338,000
2004/05/18 126 132 120 130 1,323,000
2004/05/17 133 134 116 117 1,107,000
2004/05/14 137 140 134 136 585,000
2004/05/13 143 146 137 137 1,006,000
2004/05/12 139 148 137 147 905,000
2004/05/11 123 136 123 132 1,102,000
2004/05/10 144 148 130 132 1,499,000
2004/05/07 141 154 141 149 1,180,000
2004/05/06 154 155 147 147 787,000
2004/04/30 155 156 151 156 1,371,000
2004/04/28 167 167 161 162 1,208,000
2004/04/27 163 166 159 166 1,128,000
2004/04/26 168 169 165 168 606,000
2004/04/23 173 174 168 169 1,034,000
2004/04/22 177 179 171 172 2,660,000
2004/04/21 164 181 163 180 10,321,000
2004/04/20 158 161 156 161 1,120,000
2004/04/19 165 165 153 158 1,291,000
2004/04/16 167 168 161 167 1,663,000
2004/04/15 174 175 161 162 3,377,000
2004/04/14 157 172 155 170 8,586,000
2004/04/13 154 158 153 158 5,287,000
2004/04/12 146 150 145 149 1,033,000
2004/04/09 149 150 141 144 1,644,000
2004/04/08 147 154 145 151 5,404,000
2004/04/07 146 148 144 147 1,488,000
2004/04/06 145 147 143 143 1,072,000
2004/04/05 146 147 142 146 1,257,000
2004/04/02 147 148 143 144 874,000
2004/04/01 142 147 141 145 1,502,000
2004/03/31 140 142 137 141 765,000
2004/03/30 143 145 140 141 564,000
2004/03/29 146 147 141 143 825,000
2004/03/26 149 150 144 145 1,448,000
2004/03/25 149 153 143 144 4,455,000
2004/03/24 139 149 138 144 6,512,000
2004/03/23 134 136 130 136 1,744,000
2004/03/22 128 136 128 136 1,696,000
2004/03/19 126 130 126 128 646,000
2004/03/18 136 136 125 126 1,665,000
2004/03/17 133 135 129 135 1,769,000
2004/03/16 128 134 127 131 2,928,000
2004/03/15 124 131 124 129 2,064,000
2004/03/12 125 126 122 122 724,000
2004/03/11 124 127 123 125 1,110,000
2004/03/10 123 129 123 126 2,901,000
2004/03/09 122 122 119 121 318,000
2004/03/08 120 122 120 121 344,000
2004/03/05 122 123 118 119 490,000
2004/03/04 120 123 120 121 811,000
2004/03/03 116 120 116 118 575,000
2004/03/02 117 118 115 116 440,000
2004/03/01 114 116 111 116 522,000
2004/02/27 111 113 111 113 210,000
2004/02/26 110 111 110 111 139,000
2004/02/25 111 112 110 110 192,000
2004/02/24 114 114 110 110 353,000
2004/02/23 111 114 111 113 278,000
2004/02/20 110 112 110 110 125,000
2004/02/19 112 113 110 110 169,000
2004/02/18 116 116 111 111 208,000
2004/02/17 111 116 111 114 409,000
2004/02/16 109 112 108 110 301,000
2004/02/13 109 109 108 108 112,000
2004/02/12 110 111 109 109 220,000
2004/02/10 110 111 108 108 303,000
2004/02/09 111 113 110 110 335,000
2004/02/06 109 110 107 109 176,000
2004/02/05 106 110 105 107 445,000
2004/02/04 111 111 107 107 434,000
2004/02/03 113 113 111 111 320,000
2004/02/02 115 115 111 113 443,000
2004/01/30 113 115 113 115 393,000
2004/01/29 114 115 112 115 517,000
2004/01/28 118 119 113 117 605,000
2004/01/27 123 123 120 120 294,000
2004/01/26 121 124 121 121 360,000
2004/01/23 123 127 120 122 2,151,000
2004/01/22 122 123 121 122 417,000
2004/01/21 120 123 120 121 383,000
2004/01/20 121 124 120 120 862,000
2004/01/19 124 124 121 121 435,000
2004/01/16 123 124 119 120 978,000
2004/01/15 117 126 116 125 4,748,000
2004/01/14 114 115 112 115 623,000
2004/01/13 114 114 112 113 532,000
2004/01/09 116 116 112 114 851,000
2004/01/08 112 117 110 115 1,938,000
2004/01/07 109 114 109 111 828,000
2004/01/06 109 111 108 108 600,000
2004/01/05 110 110 108 108 267,000

このページの先頭へ