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 |
|---|---|---|---|---|---|
| 2006/12/29 | 226 | 227 | 225 | 225 | 671,000 |
| 2006/12/28 | 231 | 233 | 224 | 230 | 2,205,000 |
| 2006/12/27 | 230 | 236 | 223 | 229 | 7,033,000 |
| 2006/12/26 | 204 | 228 | 203 | 224 | 6,594,000 |
| 2006/12/25 | 207 | 207 | 203 | 203 | 309,000 |
| 2006/12/22 | 209 | 209 | 206 | 206 | 443,000 |
| 2006/12/21 | 211 | 212 | 208 | 209 | 799,000 |
| 2006/12/20 | 205 | 212 | 205 | 211 | 681,000 |
| 2006/12/19 | 206 | 208 | 205 | 205 | 481,000 |
| 2006/12/18 | 211 | 212 | 206 | 208 | 990,000 |
| 2006/12/15 | 216 | 217 | 211 | 213 | 752,000 |
| 2006/12/14 | 219 | 219 | 215 | 217 | 526,000 |
| 2006/12/13 | 215 | 220 | 213 | 219 | 750,000 |
| 2006/12/12 | 215 | 217 | 213 | 214 | 952,000 |
| 2006/12/11 | 210 | 218 | 209 | 218 | 1,122,000 |
| 2006/12/08 | 208 | 212 | 206 | 209 | 714,000 |
| 2006/12/07 | 209 | 209 | 206 | 208 | 228,000 |
| 2006/12/06 | 206 | 209 | 206 | 208 | 306,000 |
| 2006/12/05 | 210 | 212 | 206 | 206 | 580,000 |
| 2006/12/04 | 206 | 208 | 204 | 208 | 414,000 |
| 2006/12/01 | 202 | 206 | 202 | 206 | 468,000 |
| 2006/11/30 | 203 | 204 | 201 | 201 | 347,000 |
| 2006/11/29 | 200 | 204 | 200 | 201 | 362,000 |
| 2006/11/28 | 190 | 199 | 190 | 199 | 239,000 |
| 2006/11/27 | 190 | 195 | 189 | 195 | 246,000 |
| 2006/11/24 | 192 | 192 | 187 | 191 | 331,000 |
| 2006/11/22 | 190 | 196 | 188 | 194 | 322,000 |
| 2006/11/21 | 193 | 193 | 187 | 189 | 415,000 |
| 2006/11/20 | 200 | 200 | 187 | 187 | 846,000 |
| 2006/11/17 | 205 | 208 | 201 | 201 | 415,000 |
| 2006/11/16 | 206 | 210 | 206 | 208 | 415,000 |
| 2006/11/15 | 207 | 209 | 206 | 206 | 447,000 |
| 2006/11/14 | 204 | 210 | 204 | 206 | 590,000 |
| 2006/11/13 | 209 | 209 | 202 | 203 | 400,000 |
| 2006/11/10 | 211 | 213 | 209 | 209 | 282,000 |
| 2006/11/09 | 213 | 214 | 211 | 212 | 301,000 |
| 2006/11/08 | 215 | 221 | 213 | 213 | 1,071,000 |
| 2006/11/07 | 215 | 216 | 213 | 214 | 364,000 |
| 2006/11/06 | 212 | 212 | 210 | 212 | 270,000 |
| 2006/11/02 | 214 | 214 | 211 | 213 | 319,000 |
| 2006/11/01 | 214 | 214 | 210 | 213 | 499,000 |
| 2006/10/31 | 223 | 228 | 212 | 215 | 1,364,000 |
| 2006/10/30 | 226 | 226 | 222 | 222 | 378,000 |
| 2006/10/27 | 229 | 229 | 225 | 226 | 361,000 |
| 2006/10/26 | 229 | 231 | 227 | 229 | 531,000 |
| 2006/10/25 | 225 | 228 | 225 | 227 | 316,000 |
| 2006/10/24 | 229 | 229 | 225 | 225 | 344,000 |
| 2006/10/23 | 227 | 228 | 225 | 228 | 235,000 |
| 2006/10/20 | 230 | 230 | 226 | 227 | 396,000 |
| 2006/10/19 | 225 | 231 | 223 | 227 | 704,000 |
| 2006/10/18 | 221 | 224 | 219 | 223 | 380,000 |
| 2006/10/17 | 224 | 224 | 221 | 224 | 348,000 |
| 2006/10/16 | 219 | 220 | 218 | 220 | 338,000 |
| 2006/10/13 | 218 | 218 | 213 | 216 | 313,000 |
| 2006/10/12 | 206 | 213 | 206 | 210 | 328,000 |
| 2006/10/11 | 217 | 218 | 207 | 207 | 478,000 |
| 2006/10/10 | 216 | 220 | 215 | 215 | 622,000 |
| 2006/10/06 | 223 | 225 | 221 | 221 | 373,000 |
| 2006/10/05 | 229 | 229 | 223 | 225 | 469,000 |
| 2006/10/04 | 231 | 234 | 220 | 220 | 1,459,000 |
| 2006/10/03 | 224 | 233 | 224 | 228 | 1,642,000 |
| 2006/10/02 | 216 | 230 | 215 | 227 | 1,827,000 |
| 2006/09/29 | 217 | 218 | 213 | 214 | 224,000 |
| 2006/09/28 | 217 | 218 | 214 | 216 | 321,000 |
| 2006/09/27 | 210 | 214 | 209 | 214 | 355,000 |
| 2006/09/26 | 210 | 210 | 204 | 206 | 272,000 |
| 2006/09/25 | 206 | 210 | 202 | 207 | 373,000 |
| 2006/09/22 | 211 | 213 | 206 | 207 | 792,000 |
| 2006/09/21 | 219 | 219 | 211 | 214 | 410,000 |
| 2006/09/20 | 220 | 220 | 214 | 215 | 564,000 |
| 2006/09/19 | 222 | 223 | 219 | 222 | 422,000 |
| 2006/09/15 | 220 | 220 | 217 | 219 | 284,000 |
| 2006/09/14 | 221 | 224 | 214 | 221 | 825,000 |
| 2006/09/13 | 229 | 231 | 218 | 220 | 683,000 |
| 2006/09/12 | 237 | 237 | 225 | 225 | 691,000 |
| 2006/09/11 | 242 | 244 | 234 | 235 | 663,000 |
| 2006/09/08 | 234 | 241 | 234 | 241 | 837,000 |
| 2006/09/07 | 237 | 239 | 237 | 237 | 689,000 |
| 2006/09/06 | 246 | 247 | 241 | 242 | 887,000 |
| 2006/09/05 | 240 | 248 | 238 | 246 | 1,525,000 |
| 2006/09/04 | 241 | 242 | 239 | 241 | 1,057,000 |
| 2006/09/01 | 230 | 237 | 230 | 237 | 842,000 |
| 2006/08/31 | 231 | 233 | 230 | 230 | 432,000 |
| 2006/08/30 | 231 | 232 | 227 | 228 | 505,000 |
| 2006/08/29 | 227 | 233 | 225 | 230 | 837,000 |
| 2006/08/28 | 231 | 232 | 221 | 224 | 790,000 |
| 2006/08/25 | 235 | 238 | 233 | 233 | 563,000 |
| 2006/08/24 | 239 | 240 | 235 | 237 | 612,000 |
| 2006/08/23 | 241 | 243 | 238 | 240 | 904,000 |
| 2006/08/22 | 237 | 242 | 235 | 242 | 1,143,000 |
| 2006/08/21 | 239 | 240 | 235 | 237 | 864,000 |
| 2006/08/18 | 236 | 237 | 233 | 236 | 1,279,000 |
| 2006/08/17 | 228 | 238 | 228 | 234 | 3,734,000 |
| 2006/08/16 | 227 | 228 | 223 | 226 | 738,000 |
| 2006/08/15 | 224 | 229 | 222 | 226 | 1,438,000 |
| 2006/08/14 | 215 | 222 | 215 | 222 | 544,000 |
| 2006/08/11 | 219 | 219 | 214 | 216 | 414,000 |
| 2006/08/10 | 211 | 218 | 209 | 217 | 596,000 |
| 2006/08/09 | 207 | 211 | 204 | 211 | 403,000 |
| 2006/08/08 | 202 | 209 | 202 | 209 | 357,000 |
| 2006/08/07 | 212 | 212 | 205 | 207 | 575,000 |
| 2006/08/04 | 215 | 218 | 211 | 213 | 418,000 |
| 2006/08/03 | 218 | 219 | 213 | 214 | 366,000 |
| 2006/08/02 | 214 | 217 | 212 | 215 | 775,000 |
| 2006/08/01 | 218 | 220 | 214 | 217 | 782,000 |
| 2006/07/31 | 220 | 229 | 219 | 223 | 1,411,000 |
| 2006/07/28 | 210 | 216 | 207 | 215 | 2,126,000 |
| 2006/07/27 | 201 | 205 | 201 | 205 | 704,000 |
| 2006/07/26 | 200 | 203 | 199 | 201 | 386,000 |
| 2006/07/25 | 200 | 201 | 197 | 197 | 326,000 |
| 2006/07/24 | 198 | 198 | 194 | 196 | 419,000 |
| 2006/07/21 | 203 | 203 | 199 | 201 | 424,000 |
| 2006/07/20 | 204 | 208 | 203 | 208 | 276,000 |
| 2006/07/19 | 197 | 200 | 194 | 197 | 487,000 |
| 2006/07/18 | 204 | 206 | 193 | 195 | 625,000 |
| 2006/07/14 | 212 | 215 | 210 | 210 | 323,000 |
| 2006/07/13 | 214 | 220 | 214 | 215 | 353,000 |
| 2006/07/12 | 225 | 225 | 219 | 221 | 333,000 |
| 2006/07/11 | 228 | 228 | 222 | 225 | 393,000 |
| 2006/07/10 | 223 | 230 | 221 | 230 | 686,000 |
| 2006/07/07 | 234 | 234 | 227 | 228 | 293,000 |
| 2006/07/06 | 234 | 236 | 231 | 232 | 500,000 |
| 2006/07/05 | 236 | 239 | 235 | 238 | 390,000 |
| 2006/07/04 | 241 | 242 | 238 | 240 | 436,000 |
| 2006/07/03 | 235 | 240 | 235 | 239 | 494,000 |
| 2006/06/30 | 240 | 240 | 233 | 235 | 647,000 |
| 2006/06/29 | 238 | 239 | 233 | 233 | 557,000 |
| 2006/06/28 | 235 | 237 | 232 | 236 | 763,000 |
| 2006/06/27 | 245 | 245 | 239 | 241 | 1,366,000 |
| 2006/06/26 | 228 | 238 | 224 | 236 | 1,754,000 |
| 2006/06/23 | 223 | 226 | 221 | 226 | 653,000 |
| 2006/06/22 | 223 | 228 | 220 | 227 | 1,148,000 |
| 2006/06/21 | 222 | 222 | 213 | 220 | 769,000 |
| 2006/06/20 | 217 | 226 | 216 | 219 | 923,000 |
| 2006/06/19 | 220 | 222 | 218 | 219 | 650,000 |
| 2006/06/16 | 216 | 219 | 213 | 219 | 879,000 |
| 2006/06/15 | 209 | 209 | 205 | 208 | 563,000 |
| 2006/06/14 | 195 | 202 | 193 | 202 | 816,000 |
| 2006/06/13 | 205 | 207 | 196 | 198 | 796,000 |
| 2006/06/12 | 195 | 211 | 195 | 210 | 1,575,000 |
| 2006/06/09 | 195 | 203 | 187 | 200 | 2,558,000 |
| 2006/06/08 | 202 | 210 | 190 | 195 | 1,978,000 |
| 2006/06/07 | 220 | 227 | 212 | 212 | 845,000 |
| 2006/06/06 | 224 | 229 | 224 | 224 | 455,000 |
| 2006/06/05 | 231 | 239 | 227 | 234 | 561,000 |
| 2006/06/02 | 231 | 233 | 209 | 233 | 1,255,000 |
| 2006/06/01 | 246 | 248 | 233 | 236 | 688,000 |
| 2006/05/31 | 246 | 248 | 241 | 243 | 960,000 |
| 2006/05/30 | 266 | 266 | 255 | 256 | 476,000 |
| 2006/05/29 | 269 | 269 | 264 | 265 | 284,000 |
| 2006/05/26 | 262 | 266 | 259 | 265 | 376,000 |
| 2006/05/25 | 264 | 264 | 260 | 261 | 277,000 |
| 2006/05/24 | 257 | 265 | 257 | 264 | 504,000 |
| 2006/05/23 | 269 | 269 | 259 | 259 | 710,000 |
| 2006/05/22 | 279 | 282 | 270 | 272 | 665,000 |
| 2006/05/19 | 270 | 276 | 269 | 275 | 460,000 |
| 2006/05/18 | 260 | 270 | 260 | 267 | 605,000 |
| 2006/05/17 | 268 | 271 | 262 | 270 | 1,181,000 |
| 2006/05/16 | 269 | 270 | 252 | 259 | 874,000 |
| 2006/05/15 | 265 | 271 | 263 | 264 | 533,000 |
| 2006/05/12 | 258 | 272 | 258 | 271 | 798,000 |
| 2006/05/11 | 280 | 280 | 270 | 273 | 776,000 |
| 2006/05/10 | 285 | 288 | 280 | 282 | 469,000 |
| 2006/05/09 | 287 | 290 | 285 | 286 | 274,000 |
| 2006/05/08 | 290 | 291 | 286 | 288 | 361,000 |
| 2006/05/02 | 286 | 288 | 282 | 287 | 404,000 |
| 2006/05/01 | 291 | 291 | 282 | 286 | 641,000 |
| 2006/04/28 | 303 | 303 | 289 | 292 | 1,220,000 |
| 2006/04/27 | 295 | 299 | 294 | 298 | 460,000 |
| 2006/04/26 | 294 | 295 | 291 | 292 | 572,000 |
| 2006/04/25 | 293 | 297 | 290 | 293 | 637,000 |
| 2006/04/24 | 300 | 300 | 291 | 292 | 600,000 |
| 2006/04/21 | 305 | 305 | 301 | 302 | 306,000 |
| 2006/04/20 | 308 | 310 | 303 | 304 | 400,000 |
| 2006/04/19 | 313 | 317 | 309 | 309 | 525,000 |
| 2006/04/18 | 299 | 315 | 298 | 312 | 749,000 |
| 2006/04/17 | 309 | 309 | 299 | 299 | 383,000 |
| 2006/04/14 | 311 | 312 | 306 | 309 | 372,000 |
| 2006/04/13 | 314 | 317 | 310 | 313 | 632,000 |
| 2006/04/12 | 313 | 317 | 313 | 313 | 496,000 |
| 2006/04/11 | 318 | 318 | 313 | 315 | 741,000 |
| 2006/04/10 | 315 | 321 | 312 | 319 | 921,000 |
| 2006/04/07 | 312 | 315 | 311 | 315 | 743,000 |
| 2006/04/06 | 313 | 317 | 311 | 311 | 497,000 |
| 2006/04/05 | 325 | 326 | 314 | 315 | 1,044,000 |
| 2006/04/04 | 315 | 320 | 313 | 318 | 1,669,000 |
| 2006/04/03 | 313 | 313 | 310 | 313 | 607,000 |
| 2006/03/31 | 313 | 314 | 311 | 311 | 300,000 |
| 2006/03/30 | 315 | 316 | 312 | 313 | 379,000 |
| 2006/03/29 | 309 | 314 | 309 | 313 | 450,000 |
| 2006/03/28 | 304 | 311 | 303 | 310 | 392,000 |
| 2006/03/27 | 308 | 312 | 306 | 307 | 369,000 |
| 2006/03/24 | 308 | 311 | 306 | 307 | 280,000 |
| 2006/03/23 | 314 | 315 | 308 | 309 | 632,000 |
| 2006/03/22 | 306 | 312 | 306 | 310 | 862,000 |
| 2006/03/20 | 301 | 309 | 301 | 306 | 681,000 |
| 2006/03/17 | 297 | 299 | 295 | 298 | 262,000 |
| 2006/03/16 | 299 | 304 | 296 | 296 | 396,000 |
| 2006/03/15 | 302 | 304 | 299 | 299 | 240,000 |
| 2006/03/14 | 304 | 304 | 298 | 299 | 334,000 |
| 2006/03/13 | 304 | 306 | 302 | 303 | 338,000 |
| 2006/03/10 | 294 | 302 | 294 | 299 | 529,000 |
| 2006/03/09 | 285 | 295 | 285 | 291 | 480,000 |
| 2006/03/08 | 287 | 287 | 282 | 282 | 372,000 |
| 2006/03/07 | 287 | 291 | 284 | 287 | 369,000 |
| 2006/03/06 | 286 | 291 | 281 | 287 | 1,013,000 |
| 2006/03/03 | 290 | 300 | 283 | 291 | 789,000 |
| 2006/03/02 | 310 | 310 | 293 | 294 | 713,000 |
| 2006/03/01 | 301 | 315 | 299 | 306 | 735,000 |
| 2006/02/28 | 317 | 317 | 307 | 311 | 799,000 |
| 2006/02/27 | 318 | 321 | 312 | 312 | 911,000 |
| 2006/02/24 | 312 | 316 | 308 | 314 | 736,000 |
| 2006/02/23 | 311 | 315 | 306 | 313 | 941,000 |
| 2006/02/22 | 300 | 314 | 299 | 306 | 1,294,000 |
| 2006/02/21 | 285 | 303 | 281 | 302 | 1,266,000 |
| 2006/02/20 | 283 | 291 | 264 | 265 | 1,592,000 |
| 2006/02/17 | 306 | 312 | 293 | 293 | 886,000 |
| 2006/02/16 | 314 | 318 | 303 | 311 | 760,000 |
| 2006/02/15 | 332 | 332 | 312 | 316 | 1,520,000 |
| 2006/02/14 | 298 | 324 | 291 | 322 | 3,688,000 |
| 2006/02/13 | 316 | 318 | 290 | 293 | 1,431,000 |
| 2006/02/10 | 340 | 340 | 316 | 322 | 2,011,000 |
| 2006/02/09 | 345 | 349 | 332 | 333 | 2,472,000 |
| 2006/02/08 | 347 | 349 | 333 | 335 | 2,380,000 |
| 2006/02/07 | 340 | 354 | 338 | 354 | 5,098,000 |
| 2006/02/06 | 333 | 335 | 330 | 334 | 743,000 |
| 2006/02/03 | 333 | 334 | 330 | 332 | 659,000 |
| 2006/02/02 | 336 | 339 | 333 | 334 | 821,000 |
| 2006/02/01 | 335 | 336 | 330 | 334 | 1,022,000 |
| 2006/01/31 | 333 | 336 | 333 | 335 | 867,000 |
| 2006/01/30 | 333 | 340 | 331 | 336 | 1,799,000 |
| 2006/01/27 | 328 | 330 | 324 | 328 | 824,000 |
| 2006/01/26 | 328 | 328 | 320 | 326 | 947,000 |
| 2006/01/25 | 312 | 323 | 311 | 318 | 1,417,000 |
| 2006/01/24 | 293 | 307 | 293 | 303 | 696,000 |
| 2006/01/23 | 285 | 295 | 285 | 288 | 1,095,000 |
| 2006/01/20 | 314 | 319 | 302 | 304 | 1,185,000 |
| 2006/01/19 | 282 | 316 | 282 | 310 | 1,786,000 |
| 2006/01/18 | 310 | 313 | 256 | 287 | 3,125,000 |
| 2006/01/17 | 324 | 334 | 320 | 323 | 1,260,000 |
| 2006/01/16 | 329 | 333 | 328 | 329 | 595,000 |
| 2006/01/13 | 330 | 335 | 330 | 332 | 766,000 |
| 2006/01/12 | 336 | 336 | 330 | 332 | 766,000 |
| 2006/01/11 | 340 | 341 | 331 | 336 | 756,000 |
| 2006/01/10 | 346 | 347 | 338 | 339 | 1,143,000 |
| 2006/01/06 | 346 | 346 | 340 | 341 | 1,362,000 |
| 2006/01/05 | 339 | 345 | 335 | 344 | 1,808,000 |
| 2006/01/04 | 335 | 335 | 330 | 333 | 491,000 |