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 |
---|---|---|---|---|---|
2007/12/28 | 210 | 211 | 209 | 211 | 257,000 |
2007/12/27 | 216 | 218 | 213 | 214 | 530,000 |
2007/12/26 | 211 | 218 | 210 | 217 | 607,000 |
2007/12/25 | 215 | 216 | 208 | 211 | 609,000 |
2007/12/21 | 204 | 210 | 202 | 210 | 719,000 |
2007/12/20 | 207 | 211 | 202 | 202 | 784,000 |
2007/12/19 | 212 | 215 | 206 | 207 | 792,000 |
2007/12/18 | 203 | 212 | 203 | 210 | 778,000 |
2007/12/17 | 218 | 218 | 208 | 209 | 879,000 |
2007/12/14 | 227 | 228 | 218 | 220 | 792,000 |
2007/12/13 | 231 | 231 | 223 | 224 | 669,000 |
2007/12/12 | 227 | 232 | 225 | 232 | 483,000 |
2007/12/11 | 231 | 232 | 228 | 231 | 594,000 |
2007/12/10 | 233 | 233 | 227 | 230 | 407,000 |
2007/12/07 | 230 | 234 | 227 | 232 | 743,000 |
2007/12/06 | 233 | 235 | 224 | 228 | 821,000 |
2007/12/05 | 228 | 230 | 226 | 228 | 424,000 |
2007/12/04 | 237 | 237 | 229 | 229 | 644,000 |
2007/12/03 | 240 | 241 | 235 | 238 | 1,042,000 |
2007/11/30 | 227 | 237 | 227 | 235 | 1,685,000 |
2007/11/29 | 227 | 228 | 224 | 227 | 599,000 |
2007/11/28 | 225 | 229 | 219 | 220 | 692,000 |
2007/11/27 | 219 | 225 | 215 | 222 | 951,000 |
2007/11/26 | 222 | 227 | 220 | 223 | 1,079,000 |
2007/11/22 | 209 | 221 | 209 | 220 | 1,189,000 |
2007/11/21 | 217 | 222 | 213 | 214 | 990,000 |
2007/11/20 | 210 | 225 | 207 | 223 | 1,557,000 |
2007/11/19 | 235 | 237 | 221 | 222 | 828,000 |
2007/11/16 | 240 | 240 | 231 | 233 | 633,000 |
2007/11/15 | 235 | 245 | 235 | 239 | 862,000 |
2007/11/14 | 236 | 240 | 234 | 237 | 693,000 |
2007/11/13 | 224 | 230 | 223 | 227 | 850,000 |
2007/11/12 | 226 | 229 | 222 | 227 | 1,152,000 |
2007/11/09 | 240 | 248 | 235 | 235 | 1,012,000 |
2007/11/08 | 238 | 242 | 231 | 237 | 1,477,000 |
2007/11/07 | 259 | 259 | 247 | 248 | 828,000 |
2007/11/06 | 252 | 261 | 251 | 255 | 825,000 |
2007/11/05 | 263 | 265 | 254 | 254 | 1,051,000 |
2007/11/02 | 258 | 269 | 256 | 264 | 1,029,000 |
2007/11/01 | 274 | 277 | 265 | 265 | 1,683,000 |
2007/10/31 | 273 | 277 | 264 | 274 | 2,053,000 |
2007/10/30 | 266 | 270 | 263 | 269 | 1,330,000 |
2007/10/29 | 267 | 270 | 261 | 263 | 1,083,000 |
2007/10/26 | 260 | 269 | 257 | 266 | 1,409,000 |
2007/10/25 | 264 | 266 | 257 | 259 | 1,015,000 |
2007/10/24 | 256 | 276 | 255 | 264 | 5,423,000 |
2007/10/23 | 264 | 264 | 253 | 254 | 1,068,000 |
2007/10/22 | 247 | 263 | 246 | 259 | 2,060,000 |
2007/10/19 | 266 | 266 | 260 | 262 | 1,171,000 |
2007/10/18 | 264 | 272 | 261 | 270 | 1,891,000 |
2007/10/17 | 264 | 273 | 256 | 265 | 4,074,000 |
2007/10/16 | 272 | 280 | 264 | 268 | 15,644,000 |
2007/10/15 | 259 | 280 | 256 | 278 | 25,502,000 |
2007/10/12 | 225 | 226 | 221 | 221 | 430,000 |
2007/10/11 | 222 | 227 | 221 | 226 | 529,000 |
2007/10/10 | 226 | 227 | 222 | 224 | 173,000 |
2007/10/09 | 226 | 227 | 224 | 224 | 237,000 |
2007/10/05 | 226 | 226 | 222 | 224 | 263,000 |
2007/10/04 | 223 | 228 | 223 | 225 | 344,000 |
2007/10/03 | 226 | 230 | 222 | 227 | 714,000 |
2007/10/02 | 227 | 227 | 222 | 224 | 312,000 |
2007/10/01 | 222 | 226 | 217 | 220 | 320,000 |
2007/09/28 | 231 | 231 | 224 | 224 | 354,000 |
2007/09/27 | 230 | 231 | 226 | 229 | 484,000 |
2007/09/26 | 219 | 229 | 217 | 226 | 811,000 |
2007/09/25 | 221 | 223 | 215 | 219 | 337,000 |
2007/09/21 | 221 | 226 | 216 | 221 | 834,000 |
2007/09/20 | 217 | 224 | 215 | 223 | 994,000 |
2007/09/19 | 211 | 214 | 210 | 214 | 379,000 |
2007/09/18 | 208 | 210 | 204 | 204 | 557,000 |
2007/09/14 | 212 | 213 | 207 | 212 | 744,000 |
2007/09/13 | 208 | 211 | 204 | 207 | 704,000 |
2007/09/12 | 219 | 220 | 209 | 212 | 827,000 |
2007/09/11 | 213 | 217 | 208 | 216 | 1,082,000 |
2007/09/10 | 216 | 217 | 212 | 213 | 721,000 |
2007/09/07 | 221 | 225 | 218 | 221 | 786,000 |
2007/09/06 | 221 | 224 | 217 | 221 | 1,074,000 |
2007/09/05 | 232 | 233 | 222 | 224 | 971,000 |
2007/09/04 | 238 | 238 | 228 | 229 | 1,014,000 |
2007/09/03 | 234 | 241 | 233 | 239 | 1,439,000 |
2007/08/31 | 232 | 238 | 228 | 237 | 1,931,000 |
2007/08/30 | 241 | 246 | 233 | 235 | 7,283,000 |
2007/08/29 | 223 | 232 | 219 | 232 | 7,764,000 |
2007/08/28 | 204 | 234 | 204 | 233 | 10,434,000 |
2007/08/27 | 209 | 210 | 203 | 203 | 737,000 |
2007/08/24 | 207 | 208 | 203 | 203 | 935,000 |
2007/08/23 | 201 | 209 | 199 | 209 | 1,091,000 |
2007/08/22 | 197 | 200 | 195 | 196 | 553,000 |
2007/08/21 | 194 | 203 | 194 | 200 | 1,350,000 |
2007/08/20 | 204 | 204 | 193 | 194 | 1,447,000 |
2007/08/17 | 205 | 209 | 182 | 184 | 2,082,000 |
2007/08/16 | 211 | 213 | 200 | 210 | 1,937,000 |
2007/08/15 | 226 | 227 | 221 | 221 | 598,000 |
2007/08/14 | 233 | 235 | 227 | 230 | 648,000 |
2007/08/13 | 238 | 239 | 229 | 232 | 837,000 |
2007/08/10 | 235 | 244 | 233 | 238 | 950,000 |
2007/08/09 | 231 | 247 | 229 | 245 | 1,819,000 |
2007/08/08 | 235 | 236 | 224 | 226 | 780,000 |
2007/08/07 | 241 | 241 | 234 | 235 | 347,000 |
2007/08/06 | 235 | 239 | 232 | 237 | 412,000 |
2007/08/03 | 241 | 243 | 237 | 238 | 561,000 |
2007/08/02 | 241 | 243 | 235 | 240 | 656,000 |
2007/08/01 | 244 | 253 | 236 | 237 | 1,301,000 |
2007/07/31 | 252 | 254 | 245 | 247 | 1,063,000 |
2007/07/30 | 237 | 253 | 237 | 252 | 833,000 |
2007/07/27 | 245 | 249 | 242 | 243 | 1,082,000 |
2007/07/26 | 261 | 262 | 254 | 254 | 669,000 |
2007/07/25 | 260 | 264 | 259 | 261 | 550,000 |
2007/07/24 | 266 | 267 | 259 | 265 | 1,007,000 |
2007/07/23 | 265 | 269 | 263 | 265 | 1,198,000 |
2007/07/20 | 275 | 278 | 265 | 268 | 4,703,000 |
2007/07/19 | 258 | 272 | 258 | 272 | 3,450,000 |
2007/07/18 | 258 | 258 | 255 | 256 | 533,000 |
2007/07/17 | 257 | 263 | 256 | 260 | 692,000 |
2007/07/13 | 260 | 261 | 255 | 257 | 610,000 |
2007/07/12 | 263 | 264 | 254 | 257 | 1,040,000 |
2007/07/11 | 264 | 264 | 260 | 262 | 785,000 |
2007/07/10 | 270 | 271 | 265 | 265 | 1,147,000 |
2007/07/09 | 264 | 270 | 262 | 270 | 2,288,000 |
2007/07/06 | 264 | 264 | 261 | 261 | 342,000 |
2007/07/05 | 265 | 270 | 260 | 264 | 1,014,000 |
2007/07/04 | 266 | 268 | 262 | 265 | 433,000 |
2007/07/03 | 271 | 273 | 264 | 266 | 1,002,000 |
2007/07/02 | 266 | 269 | 262 | 268 | 780,000 |
2007/06/29 | 259 | 264 | 259 | 263 | 681,000 |
2007/06/28 | 264 | 267 | 256 | 258 | 1,822,000 |
2007/06/27 | 263 | 264 | 257 | 259 | 1,195,000 |
2007/06/26 | 264 | 268 | 263 | 266 | 1,219,000 |
2007/06/25 | 269 | 271 | 263 | 263 | 852,000 |
2007/06/22 | 273 | 275 | 267 | 272 | 1,360,000 |
2007/06/21 | 271 | 278 | 271 | 273 | 1,717,000 |
2007/06/20 | 283 | 286 | 271 | 275 | 3,221,000 |
2007/06/19 | 277 | 291 | 274 | 278 | 6,298,000 |
2007/06/18 | 277 | 290 | 273 | 279 | 8,597,000 |
2007/06/15 | 269 | 275 | 262 | 272 | 4,188,000 |
2007/06/14 | 285 | 291 | 262 | 272 | 13,957,000 |
2007/06/13 | 240 | 286 | 238 | 283 | 24,164,000 |
2007/06/12 | 246 | 247 | 240 | 241 | 662,000 |
2007/06/11 | 252 | 252 | 245 | 246 | 620,000 |
2007/06/08 | 249 | 251 | 245 | 248 | 915,000 |
2007/06/07 | 250 | 256 | 249 | 252 | 782,000 |
2007/06/06 | 249 | 257 | 248 | 253 | 1,483,000 |
2007/06/05 | 258 | 258 | 248 | 251 | 1,199,000 |
2007/06/04 | 255 | 262 | 250 | 255 | 2,236,000 |
2007/06/01 | 241 | 252 | 239 | 249 | 1,763,000 |
2007/05/31 | 241 | 243 | 239 | 240 | 457,000 |
2007/05/30 | 241 | 244 | 239 | 241 | 506,000 |
2007/05/29 | 240 | 243 | 238 | 240 | 355,000 |
2007/05/28 | 234 | 244 | 234 | 241 | 490,000 |
2007/05/25 | 234 | 234 | 230 | 232 | 405,000 |
2007/05/24 | 240 | 240 | 235 | 235 | 527,000 |
2007/05/23 | 241 | 242 | 238 | 240 | 617,000 |
2007/05/22 | 238 | 240 | 234 | 238 | 830,000 |
2007/05/21 | 228 | 239 | 228 | 237 | 766,000 |
2007/05/18 | 243 | 243 | 228 | 230 | 1,330,000 |
2007/05/17 | 247 | 247 | 239 | 242 | 951,000 |
2007/05/16 | 247 | 250 | 240 | 244 | 1,072,000 |
2007/05/15 | 253 | 254 | 245 | 247 | 1,405,000 |
2007/05/14 | 268 | 269 | 256 | 257 | 2,166,000 |
2007/05/11 | 266 | 270 | 262 | 266 | 1,360,000 |
2007/05/10 | 278 | 280 | 270 | 272 | 2,739,000 |
2007/05/09 | 262 | 271 | 260 | 271 | 2,575,000 |
2007/05/08 | 260 | 267 | 260 | 261 | 3,887,000 |
2007/05/07 | 248 | 255 | 245 | 255 | 2,196,000 |
2007/05/02 | 239 | 243 | 236 | 243 | 1,238,000 |
2007/05/01 | 241 | 241 | 236 | 237 | 1,103,000 |
2007/04/27 | 249 | 253 | 237 | 239 | 1,611,000 |
2007/04/26 | 238 | 251 | 234 | 248 | 1,740,000 |
2007/04/25 | 238 | 241 | 235 | 237 | 888,000 |
2007/04/24 | 240 | 245 | 234 | 237 | 1,295,000 |
2007/04/23 | 245 | 251 | 239 | 242 | 1,578,000 |
2007/04/20 | 253 | 257 | 244 | 245 | 1,525,000 |
2007/04/19 | 257 | 259 | 251 | 253 | 937,000 |
2007/04/18 | 255 | 261 | 254 | 257 | 1,325,000 |
2007/04/17 | 262 | 262 | 254 | 256 | 1,026,000 |
2007/04/16 | 261 | 265 | 257 | 259 | 1,607,000 |
2007/04/13 | 267 | 267 | 258 | 259 | 1,104,000 |
2007/04/12 | 260 | 266 | 259 | 263 | 1,545,000 |
2007/04/11 | 265 | 268 | 257 | 262 | 3,015,000 |
2007/04/10 | 252 | 271 | 249 | 267 | 4,901,000 |
2007/04/09 | 252 | 256 | 249 | 252 | 1,559,000 |
2007/04/06 | 258 | 261 | 249 | 250 | 1,939,000 |
2007/04/05 | 257 | 262 | 256 | 259 | 1,440,000 |
2007/04/04 | 266 | 268 | 255 | 256 | 2,856,000 |
2007/04/03 | 264 | 267 | 255 | 264 | 1,851,000 |
2007/04/02 | 270 | 272 | 254 | 257 | 1,714,000 |
2007/03/30 | 279 | 280 | 271 | 271 | 1,229,000 |
2007/03/29 | 274 | 281 | 269 | 275 | 2,428,000 |
2007/03/28 | 290 | 292 | 280 | 284 | 1,449,000 |
2007/03/27 | 288 | 293 | 284 | 293 | 664,000 |
2007/03/26 | 292 | 292 | 281 | 289 | 709,000 |
2007/03/23 | 296 | 298 | 287 | 291 | 881,000 |
2007/03/22 | 294 | 301 | 288 | 294 | 2,082,000 |
2007/03/20 | 297 | 297 | 285 | 289 | 1,292,000 |
2007/03/19 | 290 | 297 | 289 | 294 | 829,000 |
2007/03/16 | 304 | 304 | 290 | 292 | 1,558,000 |
2007/03/15 | 297 | 303 | 292 | 298 | 1,115,000 |
2007/03/14 | 291 | 300 | 288 | 290 | 1,145,000 |
2007/03/13 | 313 | 313 | 304 | 305 | 1,447,000 |
2007/03/12 | 317 | 318 | 307 | 313 | 1,113,000 |
2007/03/09 | 316 | 320 | 308 | 312 | 2,382,000 |
2007/03/08 | 303 | 313 | 300 | 312 | 2,378,000 |
2007/03/07 | 319 | 322 | 299 | 300 | 5,316,000 |
2007/03/06 | 290 | 305 | 280 | 304 | 4,583,000 |
2007/03/05 | 285 | 305 | 272 | 272 | 3,300,000 |
2007/03/02 | 280 | 306 | 273 | 295 | 3,812,000 |
2007/03/01 | 290 | 294 | 275 | 284 | 1,979,000 |
2007/02/28 | 271 | 293 | 269 | 289 | 3,498,000 |
2007/02/27 | 320 | 320 | 295 | 301 | 4,328,000 |
2007/02/26 | 318 | 331 | 316 | 320 | 5,246,000 |
2007/02/23 | 318 | 331 | 313 | 314 | 10,246,000 |
2007/02/22 | 323 | 345 | 317 | 338 | 33,521,000 |
2007/02/21 | 262 | 305 | 260 | 303 | 25,185,000 |
2007/02/20 | 239 | 249 | 238 | 249 | 4,489,000 |
2007/02/19 | 231 | 239 | 230 | 237 | 1,522,000 |
2007/02/16 | 229 | 232 | 229 | 230 | 651,000 |
2007/02/15 | 235 | 235 | 228 | 229 | 1,077,000 |
2007/02/14 | 235 | 237 | 230 | 231 | 1,092,000 |
2007/02/13 | 228 | 233 | 226 | 233 | 1,889,000 |
2007/02/09 | 238 | 242 | 236 | 239 | 892,000 |
2007/02/08 | 242 | 245 | 237 | 239 | 1,353,000 |
2007/02/07 | 237 | 245 | 235 | 245 | 3,950,000 |
2007/02/06 | 230 | 237 | 230 | 237 | 2,319,000 |
2007/02/05 | 232 | 232 | 227 | 228 | 755,000 |
2007/02/02 | 233 | 233 | 229 | 230 | 526,000 |
2007/02/01 | 232 | 233 | 226 | 232 | 878,000 |
2007/01/31 | 233 | 238 | 228 | 230 | 2,521,000 |
2007/01/30 | 228 | 236 | 228 | 231 | 3,087,000 |
2007/01/29 | 227 | 229 | 225 | 226 | 957,000 |
2007/01/26 | 222 | 225 | 222 | 225 | 411,000 |
2007/01/25 | 228 | 230 | 223 | 223 | 755,000 |
2007/01/24 | 231 | 232 | 226 | 227 | 1,260,000 |
2007/01/23 | 222 | 230 | 221 | 229 | 1,679,000 |
2007/01/22 | 223 | 224 | 222 | 223 | 355,000 |
2007/01/19 | 224 | 224 | 220 | 222 | 427,000 |
2007/01/18 | 222 | 225 | 222 | 223 | 358,000 |
2007/01/17 | 221 | 224 | 220 | 224 | 402,000 |
2007/01/16 | 224 | 224 | 219 | 221 | 641,000 |
2007/01/15 | 220 | 225 | 219 | 225 | 482,000 |
2007/01/12 | 219 | 221 | 217 | 219 | 506,000 |
2007/01/11 | 218 | 221 | 215 | 218 | 576,000 |
2007/01/10 | 222 | 222 | 216 | 217 | 481,000 |
2007/01/09 | 215 | 222 | 213 | 222 | 680,000 |
2007/01/05 | 220 | 221 | 215 | 217 | 934,000 |
2007/01/04 | 228 | 228 | 221 | 223 | 550,000 |