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 |
---|---|---|---|---|---|
2014/12/30 | 111 | 111 | 108 | 108 | 487,000 |
2014/12/29 | 111 | 113 | 110 | 111 | 517,000 |
2014/12/26 | 108 | 111 | 108 | 111 | 302,000 |
2014/12/25 | 110 | 110 | 108 | 108 | 301,000 |
2014/12/24 | 111 | 111 | 109 | 110 | 583,000 |
2014/12/22 | 112 | 112 | 110 | 111 | 470,000 |
2014/12/19 | 113 | 113 | 110 | 112 | 698,000 |
2014/12/18 | 109 | 111 | 108 | 109 | 376,000 |
2014/12/17 | 107 | 109 | 106 | 107 | 581,000 |
2014/12/16 | 110 | 111 | 107 | 107 | 819,000 |
2014/12/15 | 111 | 113 | 110 | 111 | 562,000 |
2014/12/12 | 113 | 114 | 112 | 114 | 629,000 |
2014/12/11 | 111 | 112 | 108 | 111 | 1,033,000 |
2014/12/10 | 114 | 115 | 112 | 114 | 877,000 |
2014/12/09 | 117 | 119 | 116 | 116 | 794,000 |
2014/12/08 | 119 | 120 | 117 | 118 | 1,772,000 |
2014/12/05 | 114 | 117 | 113 | 117 | 1,103,000 |
2014/12/04 | 116 | 116 | 114 | 114 | 746,000 |
2014/12/03 | 116 | 117 | 114 | 116 | 790,000 |
2014/12/02 | 115 | 116 | 114 | 115 | 676,000 |
2014/12/01 | 115 | 117 | 114 | 116 | 1,655,000 |
2014/11/28 | 112 | 113 | 112 | 112 | 296,000 |
2014/11/27 | 112 | 114 | 112 | 112 | 413,000 |
2014/11/26 | 114 | 115 | 113 | 113 | 717,000 |
2014/11/25 | 115 | 115 | 114 | 114 | 762,000 |
2014/11/21 | 111 | 114 | 109 | 114 | 1,122,000 |
2014/11/20 | 110 | 113 | 108 | 111 | 1,551,000 |
2014/11/19 | 109 | 111 | 109 | 110 | 715,000 |
2014/11/18 | 105 | 110 | 105 | 110 | 725,000 |
2014/11/17 | 109 | 109 | 105 | 105 | 716,000 |
2014/11/14 | 106 | 107 | 105 | 107 | 374,000 |
2014/11/13 | 104 | 106 | 104 | 106 | 587,000 |
2014/11/12 | 108 | 108 | 105 | 105 | 498,000 |
2014/11/11 | 110 | 112 | 103 | 107 | 1,941,000 |
2014/11/10 | 112 | 112 | 109 | 111 | 418,000 |
2014/11/07 | 111 | 112 | 110 | 112 | 311,000 |
2014/11/06 | 111 | 112 | 110 | 111 | 688,000 |
2014/11/05 | 109 | 112 | 108 | 110 | 1,056,000 |
2014/11/04 | 117 | 117 | 109 | 109 | 2,414,000 |
2014/10/31 | 110 | 114 | 109 | 112 | 1,217,000 |
2014/10/30 | 109 | 111 | 107 | 110 | 856,000 |
2014/10/29 | 106 | 111 | 106 | 111 | 1,074,000 |
2014/10/28 | 106 | 106 | 103 | 106 | 515,000 |
2014/10/27 | 104 | 107 | 104 | 106 | 909,000 |
2014/10/24 | 102 | 102 | 101 | 101 | 286,000 |
2014/10/23 | 100 | 101 | 99 | 100 | 294,000 |
2014/10/22 | 101 | 101 | 100 | 101 | 220,000 |
2014/10/21 | 102 | 102 | 99 | 99 | 510,000 |
2014/10/20 | 102 | 103 | 101 | 102 | 290,000 |
2014/10/17 | 99 | 99 | 97 | 98 | 696,000 |
2014/10/16 | 99 | 101 | 98 | 98 | 512,000 |
2014/10/15 | 101 | 102 | 100 | 102 | 368,000 |
2014/10/14 | 101 | 101 | 99 | 99 | 752,000 |
2014/10/10 | 103 | 104 | 101 | 103 | 735,000 |
2014/10/09 | 106 | 107 | 104 | 104 | 634,000 |
2014/10/08 | 107 | 107 | 106 | 106 | 483,000 |
2014/10/07 | 109 | 110 | 108 | 108 | 548,000 |
2014/10/06 | 109 | 111 | 108 | 111 | 695,000 |
2014/10/03 | 107 | 108 | 107 | 108 | 283,000 |
2014/10/02 | 108 | 109 | 106 | 106 | 707,000 |
2014/10/01 | 111 | 111 | 108 | 109 | 967,000 |
2014/09/30 | 112 | 113 | 111 | 111 | 577,000 |
2014/09/29 | 113 | 113 | 112 | 113 | 398,000 |
2014/09/26 | 113 | 113 | 111 | 112 | 488,000 |
2014/09/25 | 114 | 114 | 112 | 114 | 708,000 |
2014/09/24 | 112 | 113 | 112 | 112 | 255,000 |
2014/09/22 | 114 | 114 | 113 | 114 | 237,000 |
2014/09/19 | 113 | 114 | 113 | 114 | 356,000 |
2014/09/18 | 114 | 115 | 113 | 113 | 623,000 |
2014/09/17 | 113 | 114 | 112 | 113 | 831,000 |
2014/09/16 | 116 | 116 | 112 | 114 | 1,237,000 |
2014/09/12 | 114 | 117 | 113 | 115 | 1,413,000 |
2014/09/11 | 113 | 114 | 112 | 114 | 737,000 |
2014/09/10 | 116 | 117 | 111 | 112 | 1,653,000 |
2014/09/09 | 115 | 118 | 114 | 116 | 1,417,000 |
2014/09/08 | 114 | 115 | 114 | 114 | 453,000 |
2014/09/05 | 113 | 115 | 113 | 113 | 689,000 |
2014/09/04 | 113 | 114 | 112 | 113 | 626,000 |
2014/09/03 | 115 | 116 | 113 | 113 | 1,226,000 |
2014/09/02 | 117 | 118 | 114 | 114 | 1,318,000 |
2014/09/01 | 112 | 118 | 112 | 117 | 3,957,000 |
2014/08/29 | 112 | 112 | 110 | 112 | 861,000 |
2014/08/28 | 114 | 114 | 111 | 112 | 1,882,000 |
2014/08/27 | 110 | 113 | 108 | 113 | 1,579,000 |
2014/08/26 | 111 | 111 | 109 | 109 | 311,000 |
2014/08/25 | 108 | 111 | 107 | 111 | 1,122,000 |
2014/08/22 | 111 | 111 | 107 | 108 | 669,000 |
2014/08/21 | 112 | 112 | 110 | 110 | 1,085,000 |
2014/08/20 | 110 | 113 | 110 | 112 | 1,511,000 |
2014/08/19 | 110 | 111 | 109 | 109 | 590,000 |
2014/08/18 | 108 | 109 | 107 | 109 | 613,000 |
2014/08/15 | 107 | 108 | 106 | 107 | 569,000 |
2014/08/14 | 106 | 107 | 105 | 107 | 519,000 |
2014/08/13 | 104 | 106 | 104 | 105 | 558,000 |
2014/08/12 | 108 | 108 | 104 | 105 | 715,000 |
2014/08/11 | 106 | 107 | 105 | 107 | 630,000 |
2014/08/08 | 105 | 107 | 102 | 104 | 1,769,000 |
2014/08/07 | 107 | 108 | 105 | 107 | 1,543,000 |
2014/08/06 | 108 | 109 | 105 | 107 | 1,445,000 |
2014/08/05 | 112 | 112 | 108 | 108 | 1,822,000 |
2014/08/04 | 113 | 114 | 111 | 111 | 1,894,000 |
2014/08/01 | 116 | 121 | 112 | 115 | 8,071,000 |
2014/07/31 | 115 | 130 | 113 | 116 | 46,045,000 |
2014/07/30 | 105 | 106 | 104 | 105 | 445,000 |
2014/07/29 | 105 | 106 | 104 | 105 | 463,000 |
2014/07/28 | 105 | 106 | 105 | 105 | 406,000 |
2014/07/25 | 104 | 107 | 104 | 106 | 1,201,000 |
2014/07/24 | 104 | 104 | 103 | 104 | 179,000 |
2014/07/23 | 103 | 104 | 103 | 103 | 339,000 |
2014/07/22 | 102 | 106 | 102 | 104 | 1,130,000 |
2014/07/18 | 100 | 102 | 100 | 101 | 720,000 |
2014/07/17 | 105 | 105 | 102 | 102 | 866,000 |
2014/07/16 | 106 | 106 | 103 | 104 | 970,000 |
2014/07/15 | 109 | 110 | 105 | 106 | 1,605,000 |
2014/07/14 | 103 | 107 | 102 | 107 | 1,367,000 |
2014/07/11 | 102 | 103 | 100 | 102 | 607,000 |
2014/07/10 | 106 | 106 | 102 | 102 | 1,206,000 |
2014/07/09 | 107 | 107 | 105 | 105 | 994,000 |
2014/07/08 | 106 | 109 | 103 | 109 | 1,809,000 |
2014/07/07 | 102 | 108 | 101 | 105 | 2,762,000 |
2014/07/04 | 100 | 102 | 99 | 101 | 1,030,000 |
2014/07/03 | 100 | 100 | 98 | 100 | 523,000 |
2014/07/02 | 101 | 102 | 99 | 99 | 855,000 |
2014/07/01 | 99 | 100 | 98 | 99 | 411,000 |
2014/06/30 | 98 | 99 | 97 | 98 | 271,000 |
2014/06/27 | 99 | 99 | 97 | 97 | 421,000 |
2014/06/26 | 100 | 101 | 99 | 99 | 371,000 |
2014/06/25 | 100 | 100 | 99 | 99 | 258,000 |
2014/06/24 | 99 | 100 | 98 | 100 | 434,000 |
2014/06/23 | 100 | 100 | 98 | 99 | 357,000 |
2014/06/20 | 100 | 101 | 99 | 100 | 559,000 |
2014/06/19 | 99 | 101 | 99 | 100 | 616,000 |
2014/06/18 | 99 | 99 | 98 | 99 | 336,000 |
2014/06/17 | 98 | 99 | 97 | 99 | 317,000 |
2014/06/16 | 99 | 99 | 97 | 97 | 448,000 |
2014/06/13 | 96 | 98 | 95 | 97 | 477,000 |
2014/06/12 | 96 | 98 | 96 | 96 | 484,000 |
2014/06/11 | 96 | 98 | 96 | 98 | 472,000 |
2014/06/10 | 99 | 100 | 97 | 97 | 608,000 |
2014/06/09 | 99 | 101 | 97 | 99 | 1,203,000 |
2014/06/06 | 97 | 98 | 96 | 96 | 685,000 |
2014/06/05 | 95 | 97 | 95 | 97 | 1,185,000 |
2014/06/04 | 91 | 94 | 91 | 94 | 740,000 |
2014/06/03 | 93 | 93 | 91 | 91 | 401,000 |
2014/06/02 | 90 | 92 | 90 | 92 | 323,000 |
2014/05/30 | 90 | 91 | 90 | 90 | 217,000 |
2014/05/29 | 90 | 90 | 90 | 90 | 189,000 |
2014/05/28 | 91 | 91 | 89 | 90 | 329,000 |
2014/05/27 | 91 | 92 | 90 | 91 | 262,000 |
2014/05/26 | 90 | 92 | 90 | 92 | 205,000 |
2014/05/23 | 91 | 92 | 90 | 90 | 295,000 |
2014/05/22 | 88 | 90 | 88 | 90 | 191,000 |
2014/05/21 | 88 | 89 | 87 | 87 | 313,000 |
2014/05/20 | 89 | 90 | 88 | 89 | 324,000 |
2014/05/19 | 91 | 91 | 88 | 89 | 604,000 |
2014/05/16 | 93 | 93 | 90 | 90 | 375,000 |
2014/05/15 | 92 | 93 | 92 | 92 | 228,000 |
2014/05/14 | 93 | 93 | 92 | 92 | 268,000 |
2014/05/13 | 92 | 93 | 92 | 92 | 254,000 |
2014/05/12 | 92 | 92 | 91 | 91 | 218,000 |
2014/05/09 | 91 | 93 | 91 | 91 | 234,000 |
2014/05/08 | 92 | 93 | 91 | 92 | 263,000 |
2014/05/07 | 93 | 94 | 92 | 93 | 219,000 |
2014/05/02 | 94 | 94 | 93 | 94 | 177,000 |
2014/05/01 | 91 | 94 | 91 | 94 | 379,000 |
2014/04/30 | 93 | 93 | 91 | 91 | 457,000 |
2014/04/28 | 92 | 93 | 92 | 92 | 522,000 |
2014/04/25 | 94 | 100 | 93 | 94 | 967,000 |
2014/04/24 | 95 | 95 | 93 | 93 | 119,000 |
2014/04/23 | 94 | 95 | 93 | 94 | 240,000 |
2014/04/22 | 95 | 95 | 93 | 93 | 281,000 |
2014/04/21 | 96 | 98 | 95 | 95 | 235,000 |
2014/04/18 | 97 | 97 | 94 | 96 | 334,000 |
2014/04/17 | 97 | 99 | 96 | 96 | 356,000 |
2014/04/16 | 93 | 97 | 93 | 96 | 334,000 |
2014/04/15 | 94 | 94 | 92 | 92 | 246,000 |
2014/04/14 | 93 | 94 | 92 | 92 | 350,000 |
2014/04/11 | 92 | 95 | 91 | 94 | 410,000 |
2014/04/10 | 96 | 96 | 93 | 93 | 275,000 |
2014/04/09 | 95 | 95 | 94 | 94 | 231,000 |
2014/04/08 | 97 | 97 | 96 | 96 | 473,000 |
2014/04/07 | 98 | 99 | 97 | 99 | 366,000 |
2014/04/04 | 99 | 100 | 98 | 99 | 255,000 |
2014/04/03 | 98 | 100 | 97 | 98 | 372,000 |
2014/04/02 | 99 | 100 | 97 | 98 | 594,000 |
2014/04/01 | 97 | 99 | 96 | 98 | 400,000 |
2014/03/31 | 97 | 97 | 95 | 97 | 405,000 |
2014/03/28 | 95 | 98 | 95 | 97 | 409,000 |
2014/03/27 | 93 | 95 | 92 | 94 | 575,000 |
2014/03/26 | 95 | 96 | 94 | 95 | 354,000 |
2014/03/25 | 94 | 96 | 94 | 96 | 305,000 |
2014/03/24 | 93 | 97 | 92 | 95 | 679,000 |
2014/03/20 | 94 | 95 | 90 | 91 | 681,000 |
2014/03/19 | 96 | 97 | 93 | 95 | 552,000 |
2014/03/18 | 97 | 97 | 96 | 96 | 250,000 |
2014/03/17 | 97 | 98 | 94 | 95 | 640,000 |
2014/03/14 | 98 | 99 | 97 | 97 | 532,000 |
2014/03/13 | 99 | 101 | 99 | 100 | 225,000 |
2014/03/12 | 101 | 101 | 99 | 100 | 382,000 |
2014/03/11 | 103 | 104 | 101 | 102 | 578,000 |
2014/03/10 | 102 | 103 | 101 | 103 | 263,000 |
2014/03/07 | 104 | 104 | 102 | 102 | 498,000 |
2014/03/06 | 102 | 104 | 100 | 104 | 717,000 |
2014/03/05 | 101 | 101 | 100 | 101 | 192,000 |
2014/03/04 | 98 | 100 | 98 | 100 | 383,000 |
2014/03/03 | 98 | 99 | 97 | 98 | 440,000 |
2014/02/28 | 100 | 101 | 99 | 100 | 551,000 |
2014/02/27 | 101 | 102 | 100 | 100 | 199,000 |
2014/02/26 | 101 | 102 | 100 | 101 | 149,000 |
2014/02/25 | 103 | 103 | 101 | 101 | 308,000 |
2014/02/24 | 101 | 103 | 100 | 101 | 333,000 |
2014/02/21 | 100 | 102 | 100 | 101 | 392,000 |
2014/02/20 | 101 | 101 | 99 | 99 | 345,000 |
2014/02/19 | 102 | 102 | 100 | 101 | 470,000 |
2014/02/18 | 100 | 102 | 100 | 102 | 298,000 |
2014/02/17 | 97 | 100 | 96 | 99 | 470,000 |
2014/02/14 | 99 | 100 | 95 | 96 | 800,000 |
2014/02/13 | 103 | 103 | 100 | 100 | 497,000 |
2014/02/12 | 104 | 105 | 102 | 103 | 613,000 |
2014/02/10 | 102 | 103 | 101 | 103 | 916,000 |
2014/02/07 | 98 | 100 | 98 | 99 | 530,000 |
2014/02/06 | 95 | 97 | 95 | 96 | 965,000 |
2014/02/05 | 97 | 98 | 94 | 95 | 1,926,000 |
2014/02/04 | 94 | 97 | 93 | 95 | 1,594,000 |
2014/02/03 | 105 | 105 | 101 | 101 | 1,110,000 |
2014/01/31 | 108 | 112 | 105 | 107 | 975,000 |
2014/01/30 | 109 | 109 | 105 | 107 | 1,004,000 |
2014/01/29 | 110 | 111 | 109 | 111 | 603,000 |
2014/01/28 | 108 | 111 | 108 | 108 | 733,000 |
2014/01/27 | 108 | 109 | 106 | 107 | 1,036,000 |
2014/01/24 | 113 | 115 | 112 | 112 | 1,043,000 |
2014/01/23 | 116 | 117 | 115 | 115 | 1,300,000 |
2014/01/22 | 118 | 118 | 116 | 116 | 1,005,000 |
2014/01/21 | 122 | 123 | 117 | 118 | 2,754,000 |
2014/01/20 | 119 | 129 | 119 | 122 | 14,001,000 |
2014/01/17 | 114 | 117 | 114 | 115 | 1,029,000 |
2014/01/16 | 114 | 120 | 113 | 114 | 4,739,000 |
2014/01/15 | 114 | 116 | 113 | 114 | 1,046,000 |
2014/01/14 | 113 | 115 | 111 | 113 | 981,000 |
2014/01/10 | 115 | 116 | 113 | 115 | 1,468,000 |
2014/01/09 | 113 | 115 | 112 | 115 | 1,085,000 |
2014/01/08 | 114 | 115 | 112 | 114 | 1,894,000 |
2014/01/07 | 110 | 116 | 110 | 115 | 3,892,000 |
2014/01/06 | 108 | 110 | 107 | 109 | 1,094,000 |