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 |
|---|---|---|---|---|---|
| 2005/12/30 | 326 | 328 | 325 | 327 | 574,000 |
| 2005/12/29 | 332 | 333 | 327 | 327 | 717,000 |
| 2005/12/28 | 325 | 329 | 323 | 327 | 988,000 |
| 2005/12/27 | 330 | 330 | 325 | 326 | 817,000 |
| 2005/12/26 | 331 | 336 | 331 | 332 | 814,000 |
| 2005/12/22 | 326 | 336 | 326 | 332 | 1,429,000 |
| 2005/12/21 | 342 | 343 | 333 | 335 | 1,536,000 |
| 2005/12/20 | 325 | 342 | 324 | 337 | 2,225,000 |
| 2005/12/19 | 334 | 334 | 326 | 328 | 1,210,000 |
| 2005/12/16 | 333 | 345 | 331 | 336 | 2,647,000 |
| 2005/12/15 | 333 | 352 | 330 | 339 | 2,835,000 |
| 2005/12/14 | 360 | 364 | 332 | 341 | 5,936,000 |
| 2005/12/13 | 335 | 350 | 326 | 345 | 6,770,000 |
| 2005/12/12 | 314 | 329 | 312 | 325 | 7,465,000 |
| 2005/12/09 | 290 | 306 | 289 | 306 | 3,933,000 |
| 2005/12/08 | 295 | 296 | 286 | 291 | 1,604,000 |
| 2005/12/07 | 302 | 304 | 296 | 297 | 2,227,000 |
| 2005/12/06 | 302 | 304 | 295 | 298 | 3,416,000 |
| 2005/12/05 | 295 | 305 | 292 | 303 | 6,319,000 |
| 2005/12/02 | 292 | 293 | 288 | 291 | 2,418,000 |
| 2005/12/01 | 287 | 290 | 282 | 290 | 1,803,000 |
| 2005/11/30 | 290 | 296 | 287 | 287 | 6,656,000 |
| 2005/11/29 | 285 | 290 | 280 | 288 | 7,128,000 |
| 2005/11/28 | 278 | 293 | 275 | 287 | 21,985,000 |
| 2005/11/25 | 256 | 264 | 255 | 263 | 692,000 |
| 2005/11/24 | 267 | 267 | 255 | 256 | 972,000 |
| 2005/11/22 | 267 | 269 | 262 | 265 | 733,000 |
| 2005/11/21 | 273 | 274 | 264 | 266 | 792,000 |
| 2005/11/18 | 277 | 278 | 270 | 272 | 755,000 |
| 2005/11/17 | 271 | 276 | 270 | 273 | 724,000 |
| 2005/11/16 | 266 | 270 | 261 | 270 | 889,000 |
| 2005/11/15 | 272 | 273 | 269 | 269 | 851,000 |
| 2005/11/14 | 280 | 281 | 272 | 275 | 1,051,000 |
| 2005/11/11 | 278 | 280 | 276 | 278 | 726,000 |
| 2005/11/10 | 281 | 285 | 274 | 278 | 1,474,000 |
| 2005/11/09 | 288 | 288 | 281 | 283 | 3,364,000 |
| 2005/11/08 | 277 | 292 | 274 | 289 | 6,391,000 |
| 2005/11/07 | 280 | 280 | 274 | 277 | 1,455,000 |
| 2005/11/04 | 285 | 288 | 278 | 280 | 4,078,000 |
| 2005/11/02 | 272 | 280 | 271 | 280 | 3,973,000 |
| 2005/11/01 | 275 | 276 | 269 | 271 | 1,897,000 |
| 2005/10/31 | 276 | 284 | 270 | 272 | 6,424,000 |
| 2005/10/28 | 266 | 273 | 265 | 273 | 2,611,000 |
| 2005/10/27 | 265 | 271 | 265 | 267 | 2,449,000 |
| 2005/10/26 | 265 | 265 | 261 | 264 | 723,000 |
| 2005/10/25 | 260 | 264 | 260 | 262 | 940,000 |
| 2005/10/24 | 264 | 264 | 257 | 258 | 714,000 |
| 2005/10/21 | 261 | 264 | 260 | 263 | 1,214,000 |
| 2005/10/20 | 268 | 271 | 263 | 267 | 3,653,000 |
| 2005/10/19 | 269 | 270 | 261 | 265 | 7,202,000 |
| 2005/10/18 | 246 | 276 | 246 | 273 | 29,560,000 |
| 2005/10/17 | 248 | 251 | 245 | 246 | 778,000 |
| 2005/10/14 | 253 | 253 | 247 | 248 | 1,031,000 |
| 2005/10/13 | 253 | 257 | 251 | 254 | 1,260,000 |
| 2005/10/12 | 264 | 267 | 256 | 256 | 2,727,000 |
| 2005/10/11 | 264 | 267 | 260 | 264 | 3,226,000 |
| 2005/10/07 | 250 | 265 | 249 | 257 | 6,244,000 |
| 2005/10/06 | 240 | 269 | 239 | 252 | 23,270,000 |
| 2005/10/05 | 242 | 246 | 238 | 242 | 1,449,000 |
| 2005/10/04 | 248 | 251 | 242 | 242 | 1,340,000 |
| 2005/10/03 | 250 | 252 | 240 | 252 | 1,550,000 |
| 2005/09/30 | 267 | 268 | 253 | 254 | 2,607,000 |
| 2005/09/29 | 275 | 278 | 263 | 267 | 5,940,000 |
| 2005/09/28 | 263 | 264 | 255 | 261 | 6,886,000 |
| 2005/09/27 | 240 | 278 | 239 | 264 | 39,411,000 |
| 2005/09/26 | 234 | 237 | 233 | 235 | 2,044,000 |
| 2005/09/22 | 231 | 233 | 227 | 233 | 1,250,000 |
| 2005/09/21 | 235 | 235 | 230 | 231 | 1,683,000 |
| 2005/09/20 | 231 | 236 | 228 | 235 | 2,175,000 |
| 2005/09/16 | 233 | 234 | 228 | 231 | 1,158,000 |
| 2005/09/15 | 228 | 232 | 227 | 232 | 1,727,000 |
| 2005/09/14 | 226 | 228 | 225 | 227 | 778,000 |
| 2005/09/13 | 230 | 231 | 226 | 228 | 1,135,000 |
| 2005/09/12 | 233 | 234 | 227 | 227 | 1,271,000 |
| 2005/09/09 | 225 | 229 | 224 | 229 | 1,050,000 |
| 2005/09/08 | 230 | 230 | 223 | 227 | 1,117,000 |
| 2005/09/07 | 236 | 238 | 226 | 230 | 2,744,000 |
| 2005/09/06 | 240 | 247 | 231 | 233 | 10,638,000 |
| 2005/09/05 | 227 | 238 | 227 | 237 | 7,030,000 |
| 2005/09/02 | 225 | 226 | 223 | 224 | 745,000 |
| 2005/09/01 | 227 | 229 | 224 | 224 | 1,627,000 |
| 2005/08/31 | 229 | 229 | 222 | 224 | 1,392,000 |
| 2005/08/30 | 225 | 231 | 221 | 228 | 3,300,000 |
| 2005/08/29 | 223 | 223 | 215 | 216 | 1,368,000 |
| 2005/08/26 | 223 | 224 | 221 | 222 | 779,000 |
| 2005/08/25 | 225 | 226 | 221 | 221 | 1,291,000 |
| 2005/08/24 | 229 | 229 | 225 | 228 | 1,052,000 |
| 2005/08/23 | 233 | 235 | 227 | 228 | 2,133,000 |
| 2005/08/22 | 227 | 239 | 224 | 232 | 3,915,000 |
| 2005/08/19 | 231 | 233 | 225 | 226 | 4,276,000 |
| 2005/08/18 | 233 | 248 | 227 | 229 | 33,263,000 |
| 2005/08/17 | 214 | 227 | 213 | 223 | 8,074,000 |
| 2005/08/16 | 217 | 219 | 212 | 214 | 1,181,000 |
| 2005/08/15 | 207 | 216 | 206 | 216 | 1,514,000 |
| 2005/08/12 | 210 | 210 | 206 | 210 | 1,589,000 |
| 2005/08/11 | 213 | 214 | 210 | 212 | 1,762,000 |
| 2005/08/10 | 220 | 221 | 211 | 215 | 3,688,000 |
| 2005/08/09 | 220 | 227 | 214 | 215 | 10,997,000 |
| 2005/08/08 | 200 | 221 | 198 | 216 | 16,756,000 |
| 2005/08/05 | 207 | 216 | 202 | 203 | 12,002,000 |
| 2005/08/04 | 240 | 242 | 204 | 213 | 102,839,000 |
| 2005/08/03 | 184 | 230 | 184 | 230 | 163,420,000 |
| 2005/08/02 | 179 | 184 | 175 | 180 | 12,846,000 |
| 2005/08/01 | 172 | 175 | 171 | 173 | 1,890,000 |
| 2005/07/29 | 172 | 173 | 171 | 172 | 871,000 |
| 2005/07/28 | 175 | 175 | 171 | 172 | 2,055,000 |
| 2005/07/27 | 169 | 175 | 168 | 174 | 3,779,000 |
| 2005/07/26 | 166 | 169 | 165 | 169 | 629,000 |
| 2005/07/25 | 166 | 166 | 165 | 166 | 268,000 |
| 2005/07/22 | 167 | 167 | 165 | 166 | 384,000 |
| 2005/07/21 | 169 | 170 | 167 | 167 | 1,150,000 |
| 2005/07/20 | 166 | 168 | 165 | 167 | 966,000 |
| 2005/07/19 | 165 | 166 | 164 | 165 | 403,000 |
| 2005/07/15 | 165 | 165 | 163 | 164 | 402,000 |
| 2005/07/14 | 164 | 166 | 163 | 164 | 323,000 |
| 2005/07/13 | 164 | 165 | 163 | 165 | 229,000 |
| 2005/07/12 | 166 | 166 | 164 | 165 | 381,000 |
| 2005/07/11 | 167 | 168 | 165 | 166 | 486,000 |
| 2005/07/08 | 163 | 167 | 162 | 166 | 601,000 |
| 2005/07/07 | 165 | 166 | 163 | 164 | 738,000 |
| 2005/07/06 | 167 | 168 | 166 | 167 | 469,000 |
| 2005/07/05 | 168 | 169 | 165 | 166 | 954,000 |
| 2005/07/04 | 170 | 170 | 167 | 168 | 432,000 |
| 2005/07/01 | 170 | 171 | 168 | 170 | 1,122,000 |
| 2005/06/30 | 168 | 175 | 168 | 171 | 5,258,000 |
| 2005/06/29 | 169 | 169 | 167 | 169 | 615,000 |
| 2005/06/28 | 166 | 169 | 166 | 168 | 804,000 |
| 2005/06/27 | 166 | 167 | 165 | 165 | 457,000 |
| 2005/06/24 | 166 | 168 | 165 | 168 | 623,000 |
| 2005/06/23 | 169 | 170 | 168 | 168 | 373,000 |
| 2005/06/22 | 171 | 171 | 168 | 170 | 1,009,000 |
| 2005/06/21 | 172 | 172 | 170 | 171 | 648,000 |
| 2005/06/20 | 175 | 175 | 170 | 172 | 1,835,000 |
| 2005/06/17 | 169 | 175 | 169 | 174 | 2,773,000 |
| 2005/06/16 | 170 | 171 | 167 | 168 | 1,069,000 |
| 2005/06/15 | 169 | 171 | 166 | 171 | 2,176,000 |
| 2005/06/14 | 177 | 177 | 169 | 170 | 3,981,000 |
| 2005/06/13 | 172 | 175 | 169 | 175 | 6,755,000 |
| 2005/06/10 | 166 | 171 | 166 | 170 | 5,238,000 |
| 2005/06/09 | 167 | 170 | 165 | 165 | 2,907,000 |
| 2005/06/08 | 163 | 165 | 162 | 164 | 1,422,000 |
| 2005/06/07 | 167 | 170 | 161 | 163 | 6,710,000 |
| 2005/06/06 | 158 | 166 | 157 | 166 | 3,443,000 |
| 2005/06/03 | 157 | 158 | 155 | 157 | 662,000 |
| 2005/06/02 | 159 | 161 | 156 | 157 | 1,637,000 |
| 2005/06/01 | 150 | 155 | 149 | 155 | 602,000 |
| 2005/05/31 | 150 | 150 | 148 | 150 | 222,000 |
| 2005/05/30 | 148 | 150 | 148 | 150 | 185,000 |
| 2005/05/27 | 147 | 149 | 146 | 146 | 256,000 |
| 2005/05/26 | 144 | 146 | 144 | 146 | 347,000 |
| 2005/05/25 | 150 | 151 | 146 | 148 | 195,000 |
| 2005/05/24 | 154 | 154 | 150 | 150 | 210,000 |
| 2005/05/23 | 153 | 155 | 153 | 153 | 134,000 |
| 2005/05/20 | 154 | 155 | 152 | 152 | 383,000 |
| 2005/05/19 | 151 | 154 | 150 | 153 | 446,000 |
| 2005/05/18 | 150 | 151 | 146 | 148 | 435,000 |
| 2005/05/17 | 154 | 154 | 145 | 145 | 363,000 |
| 2005/05/16 | 154 | 154 | 150 | 150 | 471,000 |
| 2005/05/13 | 156 | 156 | 155 | 155 | 260,000 |
| 2005/05/12 | 157 | 158 | 155 | 157 | 331,000 |
| 2005/05/11 | 158 | 158 | 157 | 157 | 178,000 |
| 2005/05/10 | 162 | 162 | 158 | 158 | 623,000 |
| 2005/05/09 | 158 | 161 | 158 | 160 | 947,000 |
| 2005/05/06 | 154 | 157 | 154 | 157 | 512,000 |
| 2005/05/02 | 153 | 154 | 152 | 152 | 455,000 |
| 2005/04/28 | 152 | 154 | 151 | 151 | 877,000 |
| 2005/04/27 | 150 | 151 | 149 | 151 | 290,000 |
| 2005/04/26 | 155 | 155 | 150 | 151 | 615,000 |
| 2005/04/25 | 149 | 157 | 147 | 153 | 1,636,000 |
| 2005/04/22 | 151 | 151 | 146 | 149 | 346,000 |
| 2005/04/21 | 143 | 147 | 142 | 146 | 523,000 |
| 2005/04/20 | 150 | 151 | 148 | 150 | 1,011,000 |
| 2005/04/19 | 141 | 148 | 141 | 147 | 719,000 |
| 2005/04/18 | 144 | 144 | 140 | 140 | 754,000 |
| 2005/04/15 | 146 | 149 | 146 | 149 | 504,000 |
| 2005/04/14 | 151 | 152 | 149 | 151 | 544,000 |
| 2005/04/13 | 153 | 155 | 152 | 153 | 391,000 |
| 2005/04/12 | 155 | 156 | 153 | 153 | 272,000 |
| 2005/04/11 | 158 | 158 | 155 | 157 | 275,000 |
| 2005/04/08 | 159 | 159 | 158 | 159 | 228,000 |
| 2005/04/07 | 160 | 160 | 158 | 159 | 301,000 |
| 2005/04/06 | 160 | 162 | 159 | 160 | 795,000 |
| 2005/04/05 | 158 | 159 | 157 | 158 | 282,000 |
| 2005/04/04 | 159 | 159 | 157 | 158 | 309,000 |
| 2005/04/01 | 155 | 160 | 154 | 160 | 511,000 |
| 2005/03/31 | 156 | 158 | 156 | 158 | 457,000 |
| 2005/03/30 | 157 | 158 | 151 | 153 | 660,000 |
| 2005/03/29 | 160 | 162 | 155 | 158 | 869,000 |
| 2005/03/28 | 159 | 163 | 158 | 163 | 467,000 |
| 2005/03/25 | 166 | 166 | 162 | 163 | 696,000 |
| 2005/03/24 | 167 | 168 | 166 | 166 | 317,000 |
| 2005/03/23 | 169 | 169 | 166 | 167 | 683,000 |
| 2005/03/22 | 167 | 170 | 167 | 169 | 1,032,000 |
| 2005/03/18 | 168 | 169 | 166 | 166 | 1,177,000 |
| 2005/03/17 | 168 | 169 | 167 | 168 | 728,000 |
| 2005/03/16 | 166 | 171 | 166 | 171 | 1,460,000 |
| 2005/03/15 | 170 | 170 | 166 | 166 | 1,801,000 |
| 2005/03/14 | 170 | 172 | 169 | 170 | 935,000 |
| 2005/03/11 | 172 | 173 | 170 | 170 | 1,279,000 |
| 2005/03/10 | 168 | 174 | 167 | 172 | 3,858,000 |
| 2005/03/09 | 165 | 169 | 165 | 168 | 586,000 |
| 2005/03/08 | 169 | 169 | 167 | 167 | 613,000 |
| 2005/03/07 | 171 | 172 | 168 | 168 | 1,076,000 |
| 2005/03/04 | 169 | 170 | 167 | 170 | 931,000 |
| 2005/03/03 | 168 | 170 | 167 | 169 | 894,000 |
| 2005/03/02 | 172 | 173 | 169 | 170 | 2,004,000 |
| 2005/03/01 | 169 | 171 | 167 | 170 | 2,754,000 |
| 2005/02/28 | 164 | 169 | 164 | 169 | 1,785,000 |
| 2005/02/25 | 163 | 164 | 162 | 163 | 551,000 |
| 2005/02/24 | 161 | 163 | 161 | 163 | 471,000 |
| 2005/02/23 | 161 | 162 | 160 | 160 | 680,000 |
| 2005/02/22 | 165 | 165 | 163 | 163 | 422,000 |
| 2005/02/21 | 166 | 167 | 164 | 165 | 660,000 |
| 2005/02/18 | 162 | 166 | 161 | 164 | 802,000 |
| 2005/02/17 | 163 | 165 | 161 | 162 | 684,000 |
| 2005/02/16 | 167 | 167 | 163 | 163 | 933,000 |
| 2005/02/15 | 170 | 171 | 165 | 167 | 1,842,000 |
| 2005/02/14 | 169 | 172 | 167 | 171 | 4,474,000 |
| 2005/02/10 | 165 | 167 | 162 | 166 | 2,247,000 |
| 2005/02/09 | 164 | 166 | 162 | 165 | 1,918,000 |
| 2005/02/08 | 162 | 165 | 160 | 163 | 2,594,000 |
| 2005/02/07 | 159 | 161 | 158 | 160 | 866,000 |
| 2005/02/04 | 163 | 163 | 158 | 159 | 1,282,000 |
| 2005/02/03 | 163 | 164 | 161 | 163 | 1,975,000 |
| 2005/02/02 | 160 | 162 | 159 | 162 | 3,015,000 |
| 2005/02/01 | 159 | 159 | 157 | 159 | 611,000 |
| 2005/01/31 | 156 | 159 | 156 | 157 | 708,000 |
| 2005/01/28 | 158 | 158 | 154 | 156 | 695,000 |
| 2005/01/27 | 158 | 159 | 157 | 158 | 864,000 |
| 2005/01/26 | 155 | 161 | 155 | 158 | 5,801,000 |
| 2005/01/25 | 154 | 155 | 152 | 153 | 720,000 |
| 2005/01/24 | 152 | 154 | 152 | 152 | 324,000 |
| 2005/01/21 | 150 | 154 | 150 | 152 | 601,000 |
| 2005/01/20 | 154 | 154 | 152 | 152 | 521,000 |
| 2005/01/19 | 155 | 156 | 155 | 155 | 518,000 |
| 2005/01/18 | 157 | 157 | 155 | 155 | 952,000 |
| 2005/01/17 | 155 | 158 | 154 | 157 | 2,521,000 |
| 2005/01/14 | 154 | 155 | 152 | 153 | 1,530,000 |
| 2005/01/13 | 153 | 158 | 152 | 156 | 4,591,000 |
| 2005/01/12 | 154 | 155 | 150 | 151 | 1,290,000 |
| 2005/01/11 | 150 | 155 | 149 | 155 | 4,887,000 |
| 2005/01/07 | 150 | 150 | 148 | 149 | 592,000 |
| 2005/01/06 | 146 | 151 | 146 | 148 | 1,631,000 |
| 2005/01/05 | 147 | 149 | 145 | 147 | 643,000 |
| 2005/01/04 | 149 | 149 | 145 | 148 | 285,000 |