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
2009/12/30 87 87 84 85 106,000
2009/12/29 86 88 85 86 156,000
2009/12/28 84 88 84 86 201,000
2009/12/25 85 85 83 84 108,000
2009/12/24 83 86 83 85 225,000
2009/12/22 83 85 80 82 327,000
2009/12/21 84 84 83 83 84,000
2009/12/18 85 85 82 84 151,000
2009/12/17 87 87 85 86 97,000
2009/12/16 85 87 85 87 80,000
2009/12/15 86 87 84 84 126,000
2009/12/14 85 87 85 86 72,000
2009/12/11 85 86 83 86 123,000
2009/12/10 85 85 83 84 109,000
2009/12/09 83 85 83 83 61,000
2009/12/08 87 87 85 85 148,000
2009/12/07 86 89 86 87 72,000
2009/12/04 86 86 85 86 99,000
2009/12/03 84 88 84 88 119,000
2009/12/02 88 88 83 86 73,000
2009/12/01 83 85 81 85 141,000
2009/11/30 78 86 78 86 198,000
2009/11/27 79 81 78 79 135,000
2009/11/26 81 82 80 80 105,000
2009/11/25 83 83 80 82 72,000
2009/11/24 83 83 80 81 77,000
2009/11/20 82 85 81 82 37,000
2009/11/19 85 85 83 84 75,000
2009/11/18 87 87 85 87 95,000
2009/11/17 88 90 85 90 149,000
2009/11/16 88 89 88 89 79,000
2009/11/13 88 89 88 89 46,000
2009/11/12 90 90 88 89 42,000
2009/11/11 92 92 89 89 41,000
2009/11/10 91 92 89 92 68,000
2009/11/09 89 90 89 90 47,000
2009/11/06 92 92 90 90 52,000
2009/11/05 91 92 90 92 47,000
2009/11/04 91 91 90 91 43,000
2009/11/02 92 92 90 92 108,000
2009/10/30 95 96 93 95 184,000
2009/10/29 93 96 93 96 103,000
2009/10/28 97 97 94 96 96,000
2009/10/27 99 99 96 96 87,000
2009/10/26 100 100 99 100 58,000
2009/10/23 100 100 98 99 79,000
2009/10/22 97 99 96 99 186,000
2009/10/21 96 99 94 99 157,000
2009/10/20 96 102 95 96 553,000
2009/10/19 93 97 93 97 76,000
2009/10/16 96 98 94 94 62,000
2009/10/15 97 98 96 98 107,000
2009/10/14 95 96 91 96 171,000
2009/10/13 93 94 92 93 62,000
2009/10/09 89 92 89 91 123,000
2009/10/08 91 91 89 90 72,000
2009/10/07 86 90 86 90 159,000
2009/10/06 87 88 84 86 135,000
2009/10/05 88 89 85 86 185,000
2009/10/02 91 91 88 90 210,000
2009/10/01 94 94 90 93 130,000
2009/09/30 95 95 93 95 89,000
2009/09/29 95 96 94 96 64,000
2009/09/28 94 96 92 96 76,000
2009/09/25 99 99 95 96 63,000
2009/09/24 96 100 95 100 95,000
2009/09/18 97 97 95 96 129,000
2009/09/17 98 100 97 100 58,000
2009/09/16 97 99 96 97 58,000
2009/09/15 98 99 97 97 44,000
2009/09/14 100 106 97 98 361,000
2009/09/11 101 110 100 101 875,000
2009/09/10 97 100 97 100 42,000
2009/09/09 99 99 96 96 104,000
2009/09/08 97 98 97 98 34,000
2009/09/07 98 98 97 97 43,000
2009/09/04 100 100 97 97 89,000
2009/09/03 99 100 99 99 49,000
2009/09/02 100 100 99 100 80,000
2009/09/01 102 102 100 101 40,000
2009/08/31 101 102 100 102 154,000
2009/08/28 102 102 100 100 169,000
2009/08/27 103 103 101 102 86,000
2009/08/26 103 104 102 104 163,000
2009/08/25 105 105 103 103 67,000
2009/08/24 105 105 104 105 111,000
2009/08/21 103 105 102 103 59,000
2009/08/20 102 105 101 105 146,000
2009/08/19 103 104 102 103 115,000
2009/08/18 102 104 101 102 109,000
2009/08/17 107 107 102 103 283,000
2009/08/14 102 109 102 108 544,000
2009/08/13 101 103 101 101 112,000
2009/08/12 101 103 101 101 84,000
2009/08/11 103 103 102 103 62,000
2009/08/10 101 103 100 103 146,000
2009/08/07 102 102 99 99 94,000
2009/08/06 100 103 99 101 152,000
2009/08/05 102 102 99 99 87,000
2009/08/04 102 102 102 102 63,000
2009/08/03 101 101 100 101 47,000
2009/07/31 102 102 100 100 110,000
2009/07/30 100 102 99 102 90,000
2009/07/29 98 101 98 99 79,000
2009/07/28 101 102 101 101 56,000
2009/07/27 103 105 102 103 110,000
2009/07/24 103 103 101 103 107,000
2009/07/23 101 102 99 101 78,000
2009/07/22 97 100 96 100 120,000
2009/07/21 97 100 97 98 68,000
2009/07/17 97 97 94 94 59,000
2009/07/16 98 99 95 95 83,000
2009/07/15 94 97 94 95 112,000
2009/07/14 92 95 92 93 90,000
2009/07/13 96 97 89 89 245,000
2009/07/10 97 101 97 97 147,000
2009/07/09 99 104 96 96 411,000
2009/07/08 103 103 100 100 198,000
2009/07/07 108 108 104 105 144,000
2009/07/06 109 109 106 107 94,000
2009/07/03 107 108 106 107 97,000
2009/07/02 108 109 107 109 121,000
2009/07/01 106 109 106 107 130,000
2009/06/30 106 108 106 108 79,000
2009/06/29 108 109 104 105 160,000
2009/06/26 108 109 107 108 127,000
2009/06/25 105 109 105 108 307,000
2009/06/24 103 105 103 104 133,000
2009/06/23 106 106 103 103 209,000
2009/06/22 106 110 106 108 140,000
2009/06/19 108 113 107 107 309,000
2009/06/18 110 110 107 108 210,000
2009/06/17 108 111 108 111 209,000
2009/06/16 114 114 107 108 367,000
2009/06/15 116 117 115 116 273,000
2009/06/12 118 119 115 116 554,000
2009/06/11 115 120 115 118 1,160,000
2009/06/10 111 115 110 112 969,000
2009/06/09 111 111 109 110 279,000
2009/06/08 110 112 109 110 271,000
2009/06/05 109 113 109 110 677,000
2009/06/04 108 110 107 108 171,000
2009/06/03 108 109 106 108 199,000
2009/06/02 113 113 107 107 679,000
2009/06/01 102 110 102 109 930,000
2009/05/29 99 101 99 100 464,000
2009/05/28 98 100 96 98 668,000
2009/05/27 101 101 99 99 133,000
2009/05/26 99 100 97 100 143,000
2009/05/25 99 102 99 99 257,000
2009/05/22 97 99 97 97 116,000
2009/05/21 100 100 98 99 120,000
2009/05/20 100 101 99 101 113,000
2009/05/19 101 101 97 100 201,000
2009/05/18 97 99 97 98 133,000
2009/05/15 99 102 99 100 130,000
2009/05/14 101 102 99 99 187,000
2009/05/13 104 105 102 104 156,000
2009/05/12 106 107 104 104 180,000
2009/05/11 103 106 102 106 228,000
2009/05/08 102 102 101 102 81,000
2009/05/07 104 104 101 102 220,000
2009/05/01 96 100 96 99 209,000
2009/04/30 96 99 96 96 203,000
2009/04/28 101 102 95 95 316,000
2009/04/27 106 106 101 102 240,000
2009/04/24 106 108 105 105 184,000
2009/04/23 107 107 103 105 300,000
2009/04/22 113 113 102 105 862,000
2009/04/21 109 112 109 111 644,000
2009/04/20 111 115 109 114 1,391,000
2009/04/17 112 118 109 115 6,855,000
2009/04/16 102 105 99 102 999,000
2009/04/15 100 101 96 99 509,000
2009/04/14 99 101 96 101 618,000
2009/04/13 90 104 90 99 1,036,000
2009/04/10 92 92 88 90 163,000
2009/04/09 87 91 87 91 267,000
2009/04/08 88 88 86 87 158,000
2009/04/07 90 92 88 89 140,000
2009/04/06 88 92 88 90 287,000
2009/04/03 89 90 86 88 271,000
2009/04/02 85 88 84 88 314,000
2009/04/01 80 83 80 83 67,000
2009/03/31 80 82 79 79 102,000
2009/03/30 83 85 81 81 142,000
2009/03/27 87 88 84 84 203,000
2009/03/26 86 87 83 85 272,000
2009/03/25 81 84 80 82 546,000
2009/03/24 80 82 79 82 323,000
2009/03/23 77 79 76 78 113,000
2009/03/19 77 77 76 77 72,000
2009/03/18 77 78 76 76 217,000
2009/03/17 78 79 77 77 175,000
2009/03/16 75 77 75 77 79,000
2009/03/13 73 74 73 74 154,000
2009/03/12 71 73 70 73 226,000
2009/03/11 75 76 72 73 120,000
2009/03/10 73 74 72 72 54,000
2009/03/09 75 75 73 73 100,000
2009/03/06 73 76 73 74 696,000
2009/03/05 80 81 78 78 139,000
2009/03/04 77 79 76 79 47,000
2009/03/03 76 77 75 77 48,000
2009/03/02 77 79 76 77 66,000
2009/02/27 78 82 77 77 154,000
2009/02/26 80 80 77 80 62,000
2009/02/25 80 80 77 80 65,000
2009/02/24 77 77 75 77 77,000
2009/02/23 80 80 77 78 150,000
2009/02/20 82 83 81 81 129,000
2009/02/19 86 86 84 85 55,000
2009/02/18 82 84 81 84 65,000
2009/02/17 85 86 81 82 153,000
2009/02/16 89 89 85 86 209,000
2009/02/13 87 88 85 86 105,000
2009/02/12 86 88 85 88 74,000
2009/02/10 88 88 85 86 129,000
2009/02/09 89 90 88 88 149,000
2009/02/06 94 94 90 90 65,000
2009/02/05 90 93 89 93 230,000
2009/02/04 90 90 89 90 150,000
2009/02/03 85 92 85 88 215,000
2009/02/02 82 89 82 87 131,000
2009/01/30 85 87 84 85 127,000
2009/01/29 87 88 85 88 160,000
2009/01/28 86 86 84 85 89,000
2009/01/27 82 87 82 87 90,000
2009/01/26 82 83 81 82 139,000
2009/01/23 85 86 83 84 131,000
2009/01/22 87 87 85 87 120,000
2009/01/21 87 88 86 86 112,000
2009/01/20 91 91 88 89 149,000
2009/01/19 94 94 91 92 67,000
2009/01/16 89 92 89 92 148,000
2009/01/15 88 90 88 89 116,000
2009/01/14 91 93 89 92 121,000
2009/01/13 94 94 91 92 137,000
2009/01/09 94 96 92 95 252,000
2009/01/08 96 98 94 95 337,000
2009/01/07 99 104 99 101 1,197,000
2009/01/06 92 100 90 97 1,675,000
2009/01/05 89 90 87 90 296,000

このページの先頭へ