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 |
---|---|---|---|---|---|
2012/12/28 | 91 | 92 | 87 | 88 | 920,000 |
2012/12/27 | 86 | 96 | 86 | 91 | 2,354,000 |
2012/12/26 | 83 | 86 | 83 | 85 | 316,000 |
2012/12/25 | 85 | 86 | 83 | 83 | 353,000 |
2012/12/21 | 86 | 87 | 83 | 83 | 774,000 |
2012/12/20 | 82 | 88 | 82 | 85 | 1,297,000 |
2012/12/19 | 81 | 85 | 79 | 82 | 2,099,000 |
2012/12/18 | 81 | 81 | 79 | 79 | 684,000 |
2012/12/17 | 79 | 81 | 78 | 80 | 898,000 |
2012/12/14 | 79 | 80 | 78 | 78 | 348,000 |
2012/12/13 | 80 | 81 | 79 | 79 | 397,000 |
2012/12/12 | 78 | 80 | 77 | 79 | 539,000 |
2012/12/11 | 79 | 79 | 77 | 77 | 415,000 |
2012/12/10 | 78 | 79 | 77 | 79 | 603,000 |
2012/12/07 | 78 | 78 | 76 | 77 | 162,000 |
2012/12/06 | 78 | 78 | 76 | 77 | 341,000 |
2012/12/05 | 75 | 77 | 75 | 77 | 537,000 |
2012/12/04 | 76 | 76 | 75 | 75 | 111,000 |
2012/12/03 | 75 | 76 | 75 | 76 | 147,000 |
2012/11/30 | 75 | 75 | 73 | 75 | 1,692,000 |
2012/11/29 | 74 | 76 | 73 | 76 | 473,000 |
2012/11/28 | 76 | 76 | 74 | 75 | 259,000 |
2012/11/27 | 75 | 76 | 75 | 76 | 115,000 |
2012/11/26 | 77 | 77 | 75 | 75 | 363,000 |
2012/11/22 | 75 | 76 | 75 | 76 | 391,000 |
2012/11/21 | 73 | 74 | 73 | 74 | 337,000 |
2012/11/20 | 74 | 74 | 72 | 72 | 407,000 |
2012/11/19 | 72 | 73 | 72 | 72 | 529,000 |
2012/11/16 | 72 | 72 | 71 | 71 | 240,000 |
2012/11/15 | 70 | 71 | 70 | 71 | 329,000 |
2012/11/14 | 71 | 72 | 71 | 71 | 39,000 |
2012/11/13 | 72 | 72 | 70 | 71 | 155,000 |
2012/11/12 | 72 | 72 | 71 | 72 | 50,000 |
2012/11/09 | 72 | 72 | 71 | 72 | 103,000 |
2012/11/08 | 72 | 73 | 72 | 72 | 69,000 |
2012/11/07 | 73 | 74 | 73 | 74 | 82,000 |
2012/11/06 | 74 | 74 | 73 | 74 | 66,000 |
2012/11/05 | 73 | 74 | 73 | 74 | 78,000 |
2012/11/02 | 73 | 74 | 73 | 74 | 90,000 |
2012/11/01 | 74 | 74 | 72 | 73 | 101,000 |
2012/10/31 | 73 | 74 | 73 | 73 | 119,000 |
2012/10/30 | 75 | 75 | 73 | 73 | 98,000 |
2012/10/29 | 75 | 75 | 74 | 75 | 51,000 |
2012/10/26 | 75 | 75 | 74 | 75 | 45,000 |
2012/10/25 | 75 | 75 | 74 | 75 | 70,000 |
2012/10/24 | 73 | 75 | 73 | 75 | 168,000 |
2012/10/23 | 75 | 75 | 72 | 74 | 565,000 |
2012/10/22 | 75 | 77 | 74 | 75 | 450,000 |
2012/10/19 | 76 | 77 | 75 | 77 | 188,000 |
2012/10/18 | 73 | 76 | 73 | 75 | 296,000 |
2012/10/17 | 74 | 74 | 72 | 72 | 253,000 |
2012/10/16 | 73 | 74 | 72 | 74 | 450,000 |
2012/10/15 | 72 | 74 | 72 | 74 | 48,000 |
2012/10/12 | 73 | 73 | 72 | 72 | 58,000 |
2012/10/11 | 73 | 73 | 72 | 72 | 222,000 |
2012/10/10 | 75 | 75 | 73 | 73 | 196,000 |
2012/10/09 | 76 | 76 | 75 | 75 | 54,000 |
2012/10/05 | 77 | 77 | 76 | 76 | 36,000 |
2012/10/04 | 75 | 77 | 75 | 76 | 63,000 |
2012/10/03 | 76 | 76 | 75 | 75 | 100,000 |
2012/10/02 | 77 | 78 | 76 | 76 | 84,000 |
2012/10/01 | 78 | 78 | 76 | 77 | 150,000 |
2012/09/28 | 78 | 79 | 78 | 78 | 32,000 |
2012/09/27 | 78 | 80 | 78 | 78 | 287,000 |
2012/09/26 | 77 | 78 | 77 | 78 | 60,000 |
2012/09/25 | 77 | 78 | 77 | 78 | 64,000 |
2012/09/24 | 77 | 78 | 77 | 78 | 53,000 |
2012/09/21 | 78 | 78 | 77 | 78 | 109,000 |
2012/09/20 | 80 | 80 | 77 | 77 | 193,000 |
2012/09/19 | 80 | 81 | 79 | 80 | 111,000 |
2012/09/18 | 80 | 81 | 79 | 81 | 71,000 |
2012/09/14 | 78 | 81 | 78 | 80 | 229,000 |
2012/09/13 | 78 | 79 | 78 | 79 | 70,000 |
2012/09/12 | 78 | 79 | 78 | 79 | 83,000 |
2012/09/11 | 77 | 78 | 77 | 78 | 35,000 |
2012/09/10 | 78 | 79 | 77 | 77 | 136,000 |
2012/09/07 | 75 | 78 | 75 | 78 | 176,000 |
2012/09/06 | 74 | 75 | 74 | 74 | 68,000 |
2012/09/05 | 74 | 75 | 74 | 74 | 88,000 |
2012/09/04 | 76 | 76 | 74 | 74 | 147,000 |
2012/09/03 | 78 | 78 | 75 | 75 | 98,000 |
2012/08/31 | 75 | 77 | 73 | 77 | 326,000 |
2012/08/30 | 75 | 76 | 75 | 75 | 38,000 |
2012/08/29 | 76 | 77 | 75 | 75 | 147,000 |
2012/08/28 | 77 | 78 | 76 | 77 | 181,000 |
2012/08/27 | 78 | 78 | 77 | 77 | 56,000 |
2012/08/24 | 78 | 79 | 77 | 78 | 183,000 |
2012/08/23 | 79 | 79 | 78 | 78 | 222,000 |
2012/08/22 | 81 | 81 | 80 | 80 | 99,000 |
2012/08/21 | 82 | 82 | 80 | 81 | 101,000 |
2012/08/20 | 81 | 82 | 80 | 80 | 165,000 |
2012/08/17 | 81 | 81 | 80 | 80 | 249,000 |
2012/08/16 | 80 | 81 | 80 | 81 | 113,000 |
2012/08/15 | 80 | 81 | 78 | 79 | 400,000 |
2012/08/14 | 79 | 81 | 79 | 81 | 231,000 |
2012/08/13 | 78 | 80 | 78 | 80 | 115,000 |
2012/08/10 | 78 | 79 | 78 | 79 | 81,000 |
2012/08/09 | 77 | 79 | 77 | 79 | 172,000 |
2012/08/08 | 77 | 79 | 77 | 78 | 304,000 |
2012/08/07 | 76 | 78 | 76 | 77 | 91,000 |
2012/08/06 | 78 | 78 | 76 | 78 | 167,000 |
2012/08/03 | 79 | 80 | 78 | 78 | 80,000 |
2012/08/02 | 79 | 80 | 79 | 80 | 133,000 |
2012/08/01 | 78 | 79 | 78 | 79 | 44,000 |
2012/07/31 | 78 | 80 | 78 | 80 | 141,000 |
2012/07/30 | 81 | 81 | 78 | 78 | 192,000 |
2012/07/27 | 79 | 81 | 79 | 79 | 251,000 |
2012/07/26 | 77 | 78 | 76 | 78 | 118,000 |
2012/07/25 | 78 | 78 | 76 | 76 | 148,000 |
2012/07/24 | 76 | 79 | 75 | 78 | 498,000 |
2012/07/23 | 79 | 79 | 77 | 77 | 297,000 |
2012/07/20 | 82 | 83 | 80 | 81 | 201,000 |
2012/07/19 | 83 | 83 | 82 | 82 | 175,000 |
2012/07/18 | 84 | 84 | 82 | 82 | 173,000 |
2012/07/17 | 85 | 85 | 84 | 84 | 63,000 |
2012/07/13 | 84 | 85 | 84 | 85 | 111,000 |
2012/07/12 | 85 | 86 | 84 | 85 | 100,000 |
2012/07/11 | 86 | 87 | 85 | 85 | 77,000 |
2012/07/10 | 87 | 88 | 86 | 86 | 155,000 |
2012/07/09 | 87 | 88 | 87 | 87 | 116,000 |
2012/07/06 | 88 | 90 | 88 | 89 | 266,000 |
2012/07/05 | 90 | 90 | 88 | 88 | 147,000 |
2012/07/04 | 90 | 91 | 89 | 90 | 221,000 |
2012/07/03 | 90 | 91 | 90 | 90 | 328,000 |
2012/07/02 | 92 | 92 | 90 | 91 | 301,000 |
2012/06/29 | 88 | 90 | 87 | 90 | 306,000 |
2012/06/28 | 88 | 89 | 87 | 88 | 227,000 |
2012/06/27 | 86 | 89 | 86 | 88 | 391,000 |
2012/06/26 | 87 | 87 | 85 | 85 | 168,000 |
2012/06/25 | 89 | 90 | 87 | 87 | 158,000 |
2012/06/22 | 86 | 88 | 86 | 88 | 172,000 |
2012/06/21 | 87 | 89 | 87 | 87 | 409,000 |
2012/06/20 | 85 | 87 | 85 | 87 | 176,000 |
2012/06/19 | 85 | 86 | 84 | 84 | 87,000 |
2012/06/18 | 86 | 86 | 85 | 86 | 226,000 |
2012/06/15 | 85 | 85 | 84 | 84 | 212,000 |
2012/06/14 | 86 | 86 | 85 | 85 | 90,000 |
2012/06/13 | 85 | 88 | 84 | 87 | 254,000 |
2012/06/12 | 84 | 85 | 83 | 85 | 70,000 |
2012/06/11 | 85 | 86 | 85 | 85 | 74,000 |
2012/06/08 | 86 | 86 | 83 | 84 | 105,000 |
2012/06/07 | 85 | 86 | 84 | 86 | 212,000 |
2012/06/06 | 84 | 84 | 83 | 84 | 150,000 |
2012/06/05 | 80 | 83 | 80 | 82 | 85,000 |
2012/06/04 | 80 | 80 | 79 | 80 | 140,000 |
2012/06/01 | 83 | 83 | 81 | 82 | 195,000 |
2012/05/31 | 83 | 85 | 82 | 83 | 283,000 |
2012/05/30 | 86 | 86 | 83 | 84 | 134,000 |
2012/05/29 | 82 | 86 | 82 | 86 | 146,000 |
2012/05/28 | 84 | 84 | 82 | 83 | 123,000 |
2012/05/25 | 86 | 86 | 83 | 83 | 131,000 |
2012/05/24 | 84 | 85 | 83 | 85 | 173,000 |
2012/05/23 | 87 | 87 | 84 | 85 | 167,000 |
2012/05/22 | 86 | 87 | 86 | 86 | 83,000 |
2012/05/21 | 83 | 85 | 83 | 85 | 117,000 |
2012/05/18 | 83 | 84 | 82 | 83 | 300,000 |
2012/05/17 | 84 | 87 | 84 | 87 | 318,000 |
2012/05/16 | 85 | 86 | 84 | 84 | 184,000 |
2012/05/15 | 86 | 86 | 83 | 86 | 361,000 |
2012/05/14 | 89 | 89 | 86 | 87 | 386,000 |
2012/05/11 | 91 | 93 | 90 | 91 | 401,000 |
2012/05/10 | 91 | 92 | 90 | 90 | 347,000 |
2012/05/09 | 94 | 94 | 91 | 91 | 192,000 |
2012/05/08 | 93 | 95 | 92 | 95 | 158,000 |
2012/05/07 | 95 | 95 | 92 | 93 | 347,000 |
2012/05/02 | 97 | 97 | 96 | 96 | 101,000 |
2012/05/01 | 100 | 100 | 97 | 97 | 262,000 |
2012/04/27 | 103 | 103 | 100 | 100 | 350,000 |
2012/04/26 | 103 | 103 | 102 | 103 | 60,000 |
2012/04/25 | 102 | 103 | 102 | 103 | 87,000 |
2012/04/24 | 101 | 102 | 101 | 102 | 186,000 |
2012/04/23 | 103 | 104 | 102 | 102 | 300,000 |
2012/04/20 | 101 | 103 | 101 | 102 | 289,000 |
2012/04/19 | 102 | 103 | 101 | 102 | 818,000 |
2012/04/18 | 106 | 110 | 103 | 104 | 5,956,000 |
2012/04/17 | 99 | 100 | 97 | 97 | 189,000 |
2012/04/16 | 99 | 100 | 98 | 99 | 190,000 |
2012/04/13 | 100 | 100 | 98 | 98 | 103,000 |
2012/04/12 | 99 | 100 | 98 | 100 | 344,000 |
2012/04/11 | 97 | 100 | 96 | 97 | 638,000 |
2012/04/10 | 97 | 101 | 97 | 100 | 515,000 |
2012/04/09 | 97 | 98 | 95 | 97 | 209,000 |
2012/04/06 | 97 | 100 | 97 | 99 | 190,000 |
2012/04/05 | 97 | 98 | 96 | 98 | 161,000 |
2012/04/04 | 101 | 101 | 98 | 98 | 224,000 |
2012/04/03 | 101 | 102 | 99 | 100 | 262,000 |
2012/04/02 | 103 | 103 | 100 | 101 | 386,000 |
2012/03/30 | 103 | 103 | 102 | 102 | 111,000 |
2012/03/29 | 103 | 103 | 102 | 103 | 112,000 |
2012/03/28 | 103 | 104 | 103 | 103 | 72,000 |
2012/03/27 | 102 | 104 | 102 | 104 | 238,000 |
2012/03/26 | 103 | 103 | 101 | 101 | 180,000 |
2012/03/23 | 104 | 104 | 102 | 103 | 321,000 |
2012/03/22 | 104 | 104 | 103 | 104 | 150,000 |
2012/03/21 | 105 | 107 | 104 | 104 | 277,000 |
2012/03/19 | 105 | 107 | 105 | 106 | 180,000 |
2012/03/16 | 105 | 106 | 104 | 105 | 85,000 |
2012/03/15 | 106 | 107 | 104 | 105 | 225,000 |
2012/03/14 | 107 | 108 | 105 | 105 | 221,000 |
2012/03/13 | 104 | 106 | 104 | 104 | 231,000 |
2012/03/12 | 106 | 106 | 104 | 105 | 112,000 |
2012/03/09 | 104 | 105 | 103 | 104 | 272,000 |
2012/03/08 | 103 | 104 | 103 | 103 | 97,000 |
2012/03/07 | 100 | 103 | 99 | 103 | 301,000 |
2012/03/06 | 102 | 102 | 100 | 101 | 213,000 |
2012/03/05 | 102 | 103 | 101 | 101 | 102,000 |
2012/03/02 | 101 | 103 | 101 | 103 | 209,000 |
2012/03/01 | 104 | 104 | 101 | 101 | 424,000 |
2012/02/29 | 107 | 108 | 104 | 104 | 291,000 |
2012/02/28 | 107 | 107 | 104 | 107 | 586,000 |
2012/02/27 | 109 | 111 | 108 | 109 | 513,000 |
2012/02/24 | 110 | 110 | 108 | 108 | 588,000 |
2012/02/23 | 110 | 111 | 107 | 110 | 712,000 |
2012/02/22 | 108 | 110 | 106 | 110 | 667,000 |
2012/02/21 | 106 | 106 | 104 | 106 | 262,000 |
2012/02/20 | 107 | 107 | 105 | 105 | 247,000 |
2012/02/17 | 107 | 109 | 106 | 107 | 446,000 |
2012/02/16 | 107 | 107 | 105 | 106 | 243,000 |
2012/02/15 | 106 | 108 | 106 | 108 | 264,000 |
2012/02/14 | 106 | 107 | 106 | 107 | 160,000 |
2012/02/13 | 104 | 107 | 103 | 106 | 367,000 |
2012/02/10 | 108 | 108 | 105 | 105 | 549,000 |
2012/02/09 | 107 | 109 | 106 | 108 | 672,000 |
2012/02/08 | 104 | 115 | 104 | 110 | 3,318,000 |
2012/02/07 | 104 | 106 | 103 | 104 | 504,000 |
2012/02/06 | 103 | 105 | 101 | 104 | 688,000 |
2012/02/03 | 101 | 101 | 99 | 100 | 719,000 |
2012/02/02 | 106 | 109 | 100 | 101 | 1,262,000 |
2012/02/01 | 104 | 106 | 103 | 105 | 605,000 |
2012/01/31 | 107 | 107 | 103 | 105 | 798,000 |
2012/01/30 | 105 | 106 | 103 | 104 | 522,000 |
2012/01/27 | 108 | 108 | 105 | 106 | 637,000 |
2012/01/26 | 108 | 111 | 106 | 108 | 1,411,000 |
2012/01/25 | 113 | 113 | 106 | 106 | 3,377,000 |
2012/01/24 | 117 | 118 | 112 | 113 | 8,590,000 |
2012/01/23 | 100 | 125 | 100 | 124 | 28,761,000 |
2012/01/20 | 95 | 96 | 93 | 95 | 443,000 |
2012/01/19 | 92 | 94 | 91 | 94 | 346,000 |
2012/01/18 | 90 | 94 | 90 | 91 | 957,000 |
2012/01/17 | 87 | 90 | 87 | 90 | 287,000 |
2012/01/16 | 88 | 88 | 86 | 86 | 130,000 |
2012/01/13 | 86 | 91 | 86 | 88 | 837,000 |
2012/01/12 | 86 | 87 | 85 | 85 | 161,000 |
2012/01/11 | 85 | 87 | 84 | 86 | 158,000 |
2012/01/10 | 85 | 85 | 84 | 85 | 51,000 |
2012/01/06 | 87 | 87 | 84 | 84 | 46,000 |
2012/01/05 | 87 | 89 | 86 | 86 | 169,000 |
2012/01/04 | 85 | 87 | 85 | 87 | 121,000 |