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 |
|---|---|---|---|---|---|
| 2008/12/30 | 85 | 86 | 84 | 85 | 121,000 |
| 2008/12/29 | 84 | 85 | 82 | 84 | 213,000 |
| 2008/12/26 | 84 | 85 | 82 | 84 | 233,000 |
| 2008/12/25 | 83 | 84 | 82 | 84 | 152,000 |
| 2008/12/24 | 83 | 83 | 81 | 81 | 284,000 |
| 2008/12/22 | 84 | 85 | 82 | 85 | 213,000 |
| 2008/12/19 | 86 | 87 | 84 | 85 | 174,000 |
| 2008/12/18 | 87 | 88 | 87 | 87 | 120,000 |
| 2008/12/17 | 88 | 89 | 87 | 88 | 217,000 |
| 2008/12/16 | 90 | 90 | 88 | 89 | 107,000 |
| 2008/12/15 | 90 | 91 | 89 | 90 | 151,000 |
| 2008/12/12 | 90 | 91 | 86 | 87 | 364,000 |
| 2008/12/11 | 88 | 90 | 87 | 90 | 241,000 |
| 2008/12/10 | 87 | 91 | 87 | 90 | 197,000 |
| 2008/12/09 | 90 | 91 | 88 | 88 | 155,000 |
| 2008/12/08 | 88 | 90 | 88 | 90 | 111,000 |
| 2008/12/05 | 87 | 89 | 86 | 87 | 133,000 |
| 2008/12/04 | 87 | 90 | 87 | 88 | 163,000 |
| 2008/12/03 | 88 | 88 | 84 | 86 | 146,000 |
| 2008/12/02 | 87 | 87 | 84 | 85 | 140,000 |
| 2008/12/01 | 90 | 91 | 88 | 90 | 135,000 |
| 2008/11/28 | 86 | 92 | 85 | 92 | 261,000 |
| 2008/11/27 | 85 | 87 | 85 | 86 | 88,000 |
| 2008/11/26 | 84 | 86 | 84 | 85 | 41,000 |
| 2008/11/25 | 87 | 88 | 83 | 86 | 220,000 |
| 2008/11/21 | 78 | 83 | 76 | 82 | 276,000 |
| 2008/11/20 | 84 | 85 | 81 | 81 | 309,000 |
| 2008/11/19 | 90 | 91 | 88 | 89 | 150,000 |
| 2008/11/18 | 92 | 92 | 90 | 90 | 101,000 |
| 2008/11/17 | 90 | 94 | 89 | 92 | 114,000 |
| 2008/11/14 | 92 | 95 | 89 | 90 | 270,000 |
| 2008/11/13 | 90 | 90 | 88 | 89 | 140,000 |
| 2008/11/12 | 93 | 93 | 91 | 92 | 113,000 |
| 2008/11/11 | 95 | 95 | 94 | 94 | 104,000 |
| 2008/11/10 | 94 | 96 | 94 | 96 | 130,000 |
| 2008/11/07 | 93 | 94 | 89 | 90 | 348,000 |
| 2008/11/06 | 97 | 98 | 95 | 96 | 297,000 |
| 2008/11/05 | 101 | 103 | 100 | 103 | 474,000 |
| 2008/11/04 | 96 | 98 | 96 | 98 | 221,000 |
| 2008/10/31 | 97 | 97 | 94 | 96 | 346,000 |
| 2008/10/30 | 87 | 96 | 87 | 95 | 414,000 |
| 2008/10/29 | 93 | 94 | 83 | 87 | 364,000 |
| 2008/10/28 | 75 | 83 | 75 | 83 | 517,000 |
| 2008/10/27 | 82 | 84 | 77 | 78 | 467,000 |
| 2008/10/24 | 90 | 91 | 82 | 85 | 337,000 |
| 2008/10/23 | 87 | 92 | 87 | 92 | 273,000 |
| 2008/10/22 | 97 | 98 | 92 | 93 | 260,000 |
| 2008/10/21 | 99 | 99 | 97 | 98 | 442,000 |
| 2008/10/20 | 89 | 94 | 89 | 94 | 234,000 |
| 2008/10/17 | 92 | 92 | 85 | 88 | 231,000 |
| 2008/10/16 | 80 | 87 | 80 | 85 | 614,000 |
| 2008/10/15 | 93 | 94 | 90 | 94 | 286,000 |
| 2008/10/14 | 100 | 100 | 92 | 96 | 641,000 |
| 2008/10/10 | 71 | 77 | 71 | 77 | 775,000 |
| 2008/10/09 | 70 | 84 | 70 | 79 | 845,000 |
| 2008/10/08 | 78 | 81 | 68 | 69 | 1,291,000 |
| 2008/10/07 | 76 | 86 | 75 | 83 | 954,000 |
| 2008/10/06 | 90 | 91 | 82 | 82 | 1,290,000 |
| 2008/10/03 | 99 | 100 | 95 | 97 | 668,000 |
| 2008/10/02 | 108 | 109 | 100 | 101 | 364,000 |
| 2008/10/01 | 113 | 114 | 108 | 108 | 205,000 |
| 2008/09/30 | 106 | 110 | 105 | 110 | 495,000 |
| 2008/09/29 | 118 | 120 | 115 | 116 | 140,000 |
| 2008/09/26 | 122 | 123 | 117 | 118 | 237,000 |
| 2008/09/25 | 121 | 122 | 119 | 122 | 129,000 |
| 2008/09/24 | 121 | 124 | 120 | 124 | 154,000 |
| 2008/09/22 | 128 | 129 | 123 | 124 | 306,000 |
| 2008/09/19 | 126 | 129 | 123 | 123 | 418,000 |
| 2008/09/18 | 114 | 123 | 113 | 122 | 492,000 |
| 2008/09/17 | 122 | 122 | 118 | 121 | 344,000 |
| 2008/09/16 | 117 | 120 | 114 | 117 | 698,000 |
| 2008/09/12 | 124 | 127 | 117 | 126 | 963,000 |
| 2008/09/11 | 137 | 137 | 134 | 134 | 176,000 |
| 2008/09/10 | 133 | 138 | 132 | 138 | 213,000 |
| 2008/09/09 | 138 | 139 | 136 | 137 | 211,000 |
| 2008/09/08 | 136 | 141 | 136 | 140 | 282,000 |
| 2008/09/05 | 131 | 135 | 129 | 131 | 688,000 |
| 2008/09/04 | 145 | 146 | 141 | 141 | 243,000 |
| 2008/09/03 | 151 | 153 | 146 | 146 | 396,000 |
| 2008/09/02 | 156 | 157 | 151 | 151 | 200,000 |
| 2008/09/01 | 157 | 159 | 156 | 156 | 81,000 |
| 2008/08/29 | 156 | 160 | 156 | 160 | 121,000 |
| 2008/08/28 | 158 | 158 | 154 | 156 | 150,000 |
| 2008/08/27 | 160 | 161 | 157 | 157 | 369,000 |
| 2008/08/26 | 159 | 164 | 159 | 163 | 132,000 |
| 2008/08/25 | 163 | 167 | 160 | 160 | 458,000 |
| 2008/08/22 | 159 | 160 | 153 | 160 | 289,000 |
| 2008/08/21 | 157 | 159 | 156 | 157 | 185,000 |
| 2008/08/20 | 155 | 157 | 154 | 157 | 106,000 |
| 2008/08/19 | 156 | 156 | 154 | 155 | 96,000 |
| 2008/08/18 | 153 | 161 | 152 | 158 | 207,000 |
| 2008/08/15 | 153 | 155 | 151 | 154 | 218,000 |
| 2008/08/14 | 155 | 157 | 151 | 155 | 190,000 |
| 2008/08/13 | 158 | 158 | 155 | 157 | 120,000 |
| 2008/08/12 | 163 | 163 | 159 | 159 | 140,000 |
| 2008/08/11 | 163 | 164 | 160 | 163 | 107,000 |
| 2008/08/08 | 154 | 159 | 154 | 159 | 245,000 |
| 2008/08/07 | 161 | 161 | 157 | 158 | 170,000 |
| 2008/08/06 | 155 | 162 | 155 | 162 | 221,000 |
| 2008/08/05 | 154 | 157 | 151 | 151 | 396,000 |
| 2008/08/04 | 168 | 168 | 158 | 158 | 423,000 |
| 2008/08/01 | 170 | 171 | 166 | 168 | 170,000 |
| 2008/07/31 | 175 | 176 | 168 | 171 | 283,000 |
| 2008/07/30 | 174 | 177 | 173 | 174 | 177,000 |
| 2008/07/29 | 171 | 172 | 170 | 172 | 168,000 |
| 2008/07/28 | 174 | 176 | 173 | 173 | 101,000 |
| 2008/07/25 | 172 | 175 | 172 | 172 | 144,000 |
| 2008/07/24 | 175 | 177 | 174 | 176 | 303,000 |
| 2008/07/23 | 172 | 174 | 168 | 171 | 316,000 |
| 2008/07/22 | 171 | 171 | 165 | 170 | 237,000 |
| 2008/07/18 | 172 | 172 | 166 | 167 | 157,000 |
| 2008/07/17 | 168 | 169 | 167 | 169 | 171,000 |
| 2008/07/16 | 169 | 170 | 163 | 164 | 658,000 |
| 2008/07/15 | 175 | 175 | 169 | 170 | 323,000 |
| 2008/07/14 | 174 | 179 | 173 | 176 | 304,000 |
| 2008/07/11 | 172 | 176 | 171 | 175 | 534,000 |
| 2008/07/10 | 168 | 173 | 168 | 171 | 405,000 |
| 2008/07/09 | 177 | 179 | 171 | 172 | 548,000 |
| 2008/07/08 | 180 | 181 | 175 | 175 | 272,000 |
| 2008/07/07 | 177 | 182 | 177 | 182 | 318,000 |
| 2008/07/04 | 177 | 180 | 174 | 178 | 429,000 |
| 2008/07/03 | 176 | 176 | 170 | 173 | 552,000 |
| 2008/07/02 | 186 | 186 | 177 | 177 | 626,000 |
| 2008/07/01 | 186 | 188 | 183 | 183 | 423,000 |
| 2008/06/30 | 184 | 187 | 181 | 186 | 501,000 |
| 2008/06/27 | 186 | 190 | 185 | 186 | 1,128,000 |
| 2008/06/26 | 198 | 199 | 195 | 195 | 459,000 |
| 2008/06/25 | 204 | 204 | 193 | 197 | 1,433,000 |
| 2008/06/24 | 209 | 216 | 202 | 207 | 4,493,000 |
| 2008/06/23 | 206 | 213 | 200 | 207 | 2,531,000 |
| 2008/06/20 | 209 | 214 | 200 | 211 | 3,269,000 |
| 2008/06/19 | 205 | 210 | 198 | 200 | 2,049,000 |
| 2008/06/18 | 193 | 206 | 192 | 205 | 1,820,000 |
| 2008/06/17 | 194 | 194 | 192 | 193 | 270,000 |
| 2008/06/16 | 197 | 198 | 194 | 195 | 472,000 |
| 2008/06/13 | 193 | 196 | 190 | 194 | 823,000 |
| 2008/06/12 | 185 | 192 | 182 | 190 | 992,000 |
| 2008/06/11 | 190 | 190 | 187 | 188 | 273,000 |
| 2008/06/10 | 193 | 194 | 186 | 188 | 527,000 |
| 2008/06/09 | 191 | 194 | 191 | 192 | 472,000 |
| 2008/06/06 | 207 | 208 | 198 | 200 | 1,259,000 |
| 2008/06/05 | 193 | 203 | 191 | 203 | 1,576,000 |
| 2008/06/04 | 187 | 193 | 186 | 193 | 702,000 |
| 2008/06/03 | 184 | 187 | 184 | 186 | 306,000 |
| 2008/06/02 | 186 | 188 | 183 | 187 | 354,000 |
| 2008/05/30 | 186 | 188 | 182 | 185 | 665,000 |
| 2008/05/29 | 185 | 188 | 184 | 186 | 194,000 |
| 2008/05/28 | 188 | 190 | 184 | 184 | 489,000 |
| 2008/05/27 | 188 | 189 | 185 | 188 | 203,000 |
| 2008/05/26 | 191 | 193 | 188 | 188 | 350,000 |
| 2008/05/23 | 198 | 198 | 193 | 194 | 344,000 |
| 2008/05/22 | 192 | 197 | 189 | 196 | 602,000 |
| 2008/05/21 | 197 | 200 | 195 | 198 | 792,000 |
| 2008/05/20 | 200 | 202 | 195 | 202 | 1,582,000 |
| 2008/05/19 | 191 | 198 | 190 | 197 | 1,428,000 |
| 2008/05/16 | 187 | 189 | 185 | 186 | 408,000 |
| 2008/05/15 | 183 | 186 | 182 | 184 | 807,000 |
| 2008/05/14 | 177 | 182 | 177 | 181 | 578,000 |
| 2008/05/13 | 178 | 178 | 176 | 177 | 226,000 |
| 2008/05/12 | 176 | 178 | 174 | 178 | 379,000 |
| 2008/05/09 | 184 | 184 | 178 | 178 | 646,000 |
| 2008/05/08 | 181 | 184 | 181 | 183 | 308,000 |
| 2008/05/07 | 182 | 186 | 181 | 183 | 922,000 |
| 2008/05/02 | 179 | 180 | 179 | 180 | 449,000 |
| 2008/05/01 | 179 | 181 | 178 | 178 | 332,000 |
| 2008/04/30 | 178 | 181 | 176 | 178 | 431,000 |
| 2008/04/28 | 178 | 180 | 176 | 179 | 633,000 |
| 2008/04/25 | 184 | 184 | 177 | 177 | 1,156,000 |
| 2008/04/24 | 178 | 182 | 178 | 181 | 805,000 |
| 2008/04/23 | 175 | 179 | 174 | 177 | 664,000 |
| 2008/04/22 | 175 | 176 | 173 | 175 | 291,000 |
| 2008/04/21 | 175 | 177 | 174 | 175 | 458,000 |
| 2008/04/18 | 173 | 174 | 172 | 172 | 292,000 |
| 2008/04/17 | 174 | 175 | 171 | 172 | 481,000 |
| 2008/04/16 | 172 | 173 | 170 | 171 | 483,000 |
| 2008/04/15 | 172 | 172 | 169 | 171 | 598,000 |
| 2008/04/14 | 170 | 174 | 168 | 172 | 1,386,000 |
| 2008/04/11 | 182 | 184 | 181 | 184 | 273,000 |
| 2008/04/10 | 184 | 184 | 180 | 181 | 300,000 |
| 2008/04/09 | 188 | 190 | 183 | 184 | 339,000 |
| 2008/04/08 | 191 | 191 | 188 | 188 | 247,000 |
| 2008/04/07 | 193 | 194 | 191 | 192 | 304,000 |
| 2008/04/04 | 194 | 194 | 191 | 191 | 260,000 |
| 2008/04/03 | 191 | 196 | 190 | 196 | 311,000 |
| 2008/04/02 | 193 | 196 | 190 | 192 | 359,000 |
| 2008/04/01 | 190 | 193 | 188 | 189 | 306,000 |
| 2008/03/31 | 194 | 194 | 187 | 189 | 439,000 |
| 2008/03/28 | 195 | 198 | 192 | 197 | 295,000 |
| 2008/03/27 | 192 | 195 | 191 | 193 | 409,000 |
| 2008/03/26 | 194 | 195 | 192 | 194 | 346,000 |
| 2008/03/25 | 199 | 199 | 194 | 197 | 468,000 |
| 2008/03/24 | 197 | 198 | 194 | 194 | 354,000 |
| 2008/03/21 | 190 | 193 | 187 | 193 | 867,000 |
| 2008/03/19 | 189 | 190 | 186 | 189 | 540,000 |
| 2008/03/18 | 184 | 185 | 177 | 181 | 572,000 |
| 2008/03/17 | 182 | 184 | 178 | 183 | 637,000 |
| 2008/03/14 | 192 | 193 | 183 | 187 | 660,000 |
| 2008/03/13 | 190 | 195 | 188 | 192 | 675,000 |
| 2008/03/12 | 201 | 203 | 193 | 193 | 708,000 |
| 2008/03/11 | 176 | 195 | 176 | 194 | 1,193,000 |
| 2008/03/10 | 200 | 200 | 186 | 186 | 1,194,000 |
| 2008/03/07 | 202 | 204 | 200 | 204 | 835,000 |
| 2008/03/06 | 206 | 212 | 206 | 207 | 820,000 |
| 2008/03/05 | 208 | 210 | 202 | 205 | 763,000 |
| 2008/03/04 | 207 | 210 | 202 | 209 | 782,000 |
| 2008/03/03 | 209 | 210 | 203 | 206 | 1,180,000 |
| 2008/02/29 | 218 | 223 | 215 | 219 | 2,110,000 |
| 2008/02/28 | 207 | 225 | 205 | 221 | 3,877,000 |
| 2008/02/27 | 210 | 211 | 205 | 207 | 1,018,000 |
| 2008/02/26 | 215 | 215 | 206 | 207 | 756,000 |
| 2008/02/25 | 210 | 213 | 209 | 210 | 611,000 |
| 2008/02/22 | 205 | 210 | 202 | 207 | 1,255,000 |
| 2008/02/21 | 200 | 211 | 200 | 208 | 948,000 |
| 2008/02/20 | 208 | 209 | 194 | 195 | 1,349,000 |
| 2008/02/19 | 213 | 215 | 206 | 207 | 676,000 |
| 2008/02/18 | 204 | 213 | 203 | 211 | 1,082,000 |
| 2008/02/15 | 196 | 203 | 195 | 202 | 694,000 |
| 2008/02/14 | 199 | 200 | 195 | 200 | 687,000 |
| 2008/02/13 | 195 | 198 | 188 | 190 | 651,000 |
| 2008/02/12 | 185 | 193 | 185 | 190 | 839,000 |
| 2008/02/08 | 199 | 201 | 188 | 189 | 989,000 |
| 2008/02/07 | 204 | 205 | 197 | 201 | 1,359,000 |
| 2008/02/06 | 200 | 207 | 200 | 202 | 2,355,000 |
| 2008/02/05 | 205 | 213 | 205 | 210 | 2,559,000 |
| 2008/02/04 | 207 | 210 | 204 | 209 | 5,812,000 |
| 2008/02/01 | 188 | 205 | 186 | 202 | 11,980,000 |
| 2008/01/31 | 169 | 176 | 167 | 176 | 802,000 |
| 2008/01/30 | 174 | 177 | 169 | 170 | 827,000 |
| 2008/01/29 | 172 | 175 | 169 | 173 | 732,000 |
| 2008/01/28 | 170 | 173 | 167 | 168 | 658,000 |
| 2008/01/25 | 170 | 176 | 169 | 175 | 955,000 |
| 2008/01/24 | 158 | 166 | 158 | 164 | 969,000 |
| 2008/01/23 | 159 | 164 | 150 | 154 | 1,557,000 |
| 2008/01/22 | 156 | 160 | 145 | 146 | 1,599,000 |
| 2008/01/21 | 169 | 169 | 163 | 163 | 898,000 |
| 2008/01/18 | 161 | 174 | 160 | 172 | 963,000 |
| 2008/01/17 | 166 | 171 | 162 | 168 | 1,380,000 |
| 2008/01/16 | 160 | 174 | 158 | 162 | 2,570,000 |
| 2008/01/15 | 192 | 192 | 178 | 178 | 1,416,000 |
| 2008/01/11 | 199 | 202 | 190 | 192 | 810,000 |
| 2008/01/10 | 200 | 206 | 198 | 198 | 937,000 |
| 2008/01/09 | 188 | 200 | 186 | 200 | 894,000 |
| 2008/01/08 | 191 | 197 | 191 | 196 | 727,000 |
| 2008/01/07 | 199 | 201 | 190 | 193 | 1,246,000 |
| 2008/01/04 | 202 | 204 | 198 | 202 | 601,000 |