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 |
---|---|---|---|---|---|
2017/12/29 | 913 | 918 | 911 | 915 | 21,200 |
2017/12/28 | 915 | 915 | 907 | 910 | 30,200 |
2017/12/27 | 903 | 910 | 903 | 908 | 21,500 |
2017/12/26 | 910 | 910 | 900 | 903 | 89,500 |
2017/12/25 | 915 | 915 | 906 | 908 | 34,400 |
2017/12/22 | 917 | 922 | 913 | 915 | 49,800 |
2017/12/21 | 913 | 917 | 911 | 914 | 43,000 |
2017/12/20 | 909 | 911 | 905 | 910 | 30,700 |
2017/12/19 | 915 | 915 | 905 | 909 | 37,500 |
2017/12/18 | 915 | 919 | 907 | 909 | 58,000 |
2017/12/15 | 908 | 910 | 900 | 905 | 62,200 |
2017/12/14 | 901 | 909 | 901 | 906 | 33,000 |
2017/12/13 | 906 | 911 | 903 | 903 | 45,200 |
2017/12/12 | 917 | 918 | 909 | 912 | 28,000 |
2017/12/11 | 910 | 915 | 908 | 915 | 32,700 |
2017/12/08 | 903 | 910 | 900 | 907 | 40,300 |
2017/12/07 | 900 | 912 | 900 | 906 | 27,900 |
2017/12/06 | 912 | 915 | 897 | 901 | 63,000 |
2017/12/05 | 909 | 918 | 908 | 916 | 21,400 |
2017/12/04 | 924 | 924 | 908 | 908 | 45,400 |
2017/12/01 | 926 | 927 | 911 | 917 | 28,700 |
2017/11/30 | 915 | 921 | 909 | 918 | 37,700 |
2017/11/29 | 909 | 923 | 909 | 912 | 32,500 |
2017/11/28 | 918 | 922 | 905 | 905 | 40,800 |
2017/11/27 | 923 | 924 | 914 | 917 | 38,100 |
2017/11/24 | 916 | 921 | 912 | 916 | 25,800 |
2017/11/22 | 915 | 925 | 908 | 916 | 31,900 |
2017/11/21 | 912 | 914 | 906 | 908 | 54,900 |
2017/11/20 | 911 | 925 | 909 | 910 | 38,700 |
2017/11/17 | 921 | 930 | 911 | 919 | 64,800 |
2017/11/16 | 893 | 914 | 892 | 909 | 58,100 |
2017/11/15 | 934 | 934 | 890 | 898 | 126,400 |
2017/11/14 | 942 | 950 | 936 | 937 | 53,700 |
2017/11/13 | 950 | 950 | 942 | 945 | 56,100 |
2017/11/10 | 953 | 960 | 945 | 957 | 52,500 |
2017/11/09 | 965 | 979 | 948 | 964 | 114,200 |
2017/11/08 | 962 | 965 | 954 | 964 | 67,100 |
2017/11/07 | 950 | 987 | 949 | 969 | 187,800 |
2017/11/06 | 960 | 960 | 944 | 947 | 84,000 |
2017/11/02 | 975 | 975 | 956 | 960 | 118,900 |
2017/11/01 | 966 | 972 | 961 | 963 | 100,700 |
2017/10/31 | 997 | 999 | 951 | 961 | 292,900 |
2017/10/30 | 1,004 | 1,024 | 995 | 1,007 | 207,300 |
2017/10/27 | 991 | 1,002 | 987 | 998 | 70,400 |
2017/10/26 | 985 | 998 | 985 | 991 | 66,200 |
2017/10/25 | 1,000 | 1,005 | 994 | 999 | 77,000 |
2017/10/24 | 990 | 999 | 982 | 997 | 64,300 |
2017/10/23 | 991 | 998 | 980 | 994 | 44,900 |
2017/10/20 | 995 | 1,010 | 983 | 984 | 83,200 |
2017/10/19 | 972 | 996 | 961 | 992 | 141,300 |
2017/10/18 | 999 | 999 | 971 | 979 | 87,500 |
2017/10/17 | 975 | 1,011 | 975 | 1,002 | 219,700 |
2017/10/16 | 941 | 974 | 941 | 966 | 393,200 |
2017/10/13 | 1,009 | 1,020 | 981 | 1,001 | 213,300 |
2017/10/12 | 1,051 | 1,060 | 1,027 | 1,030 | 162,300 |
2017/10/11 | 1,065 | 1,069 | 1,032 | 1,049 | 170,000 |
2017/10/10 | 1,048 | 1,073 | 1,026 | 1,056 | 337,300 |
2017/10/06 | 1,141 | 1,152 | 1,134 | 1,149 | 58,000 |
2017/10/05 | 1,140 | 1,151 | 1,129 | 1,134 | 58,600 |
2017/10/04 | 1,156 | 1,158 | 1,138 | 1,139 | 21,300 |
2017/10/03 | 1,138 | 1,158 | 1,138 | 1,147 | 63,600 |
2017/10/02 | 1,139 | 1,139 | 1,123 | 1,133 | 31,500 |
2017/09/29 | 1,136 | 1,136 | 1,118 | 1,129 | 41,000 |
2017/09/28 | 1,143 | 1,144 | 1,126 | 1,136 | 81,700 |
2017/09/27 | 1,128 | 1,150 | 1,125 | 1,149 | 60,500 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 112 | 114 | 112 | 113 | 753,000 |
2017/09/25 | 115 | 116 | 112 | 112 | 781,000 |
2017/09/22 | 114 | 115 | 112 | 114 | 865,000 |
2017/09/21 | 117 | 118 | 113 | 115 | 928,000 |
2017/09/20 | 115 | 119 | 115 | 116 | 1,745,000 |
2017/09/19 | 114 | 116 | 114 | 115 | 1,138,000 |
2017/09/15 | 111 | 114 | 111 | 113 | 555,000 |
2017/09/14 | 115 | 115 | 111 | 112 | 1,154,000 |
2017/09/13 | 114 | 116 | 113 | 115 | 846,000 |
2017/09/12 | 111 | 113 | 111 | 112 | 450,000 |
2017/09/11 | 111 | 114 | 110 | 110 | 610,000 |
2017/09/08 | 110 | 112 | 110 | 111 | 525,000 |
2017/09/07 | 112 | 112 | 110 | 111 | 435,000 |
2017/09/06 | 107 | 112 | 106 | 112 | 888,000 |
2017/09/05 | 113 | 113 | 108 | 109 | 1,259,000 |
2017/09/04 | 115 | 115 | 112 | 112 | 1,662,000 |
2017/09/01 | 116 | 117 | 112 | 117 | 2,109,000 |
2017/08/31 | 108 | 116 | 108 | 116 | 4,818,000 |
2017/08/30 | 107 | 109 | 106 | 107 | 602,000 |
2017/08/29 | 104 | 107 | 104 | 107 | 422,000 |
2017/08/28 | 107 | 108 | 104 | 105 | 727,000 |
2017/08/25 | 105 | 107 | 104 | 106 | 850,000 |
2017/08/24 | 107 | 107 | 104 | 105 | 547,000 |
2017/08/23 | 110 | 110 | 107 | 107 | 650,000 |
2017/08/22 | 104 | 110 | 103 | 108 | 1,433,000 |
2017/08/21 | 104 | 104 | 102 | 104 | 885,000 |
2017/08/18 | 106 | 107 | 104 | 104 | 973,000 |
2017/08/17 | 106 | 108 | 106 | 108 | 833,000 |
2017/08/16 | 106 | 107 | 105 | 107 | 516,000 |
2017/08/15 | 105 | 107 | 105 | 106 | 741,000 |
2017/08/14 | 108 | 108 | 103 | 103 | 2,540,000 |
2017/08/10 | 112 | 114 | 110 | 111 | 1,239,000 |
2017/08/09 | 115 | 116 | 109 | 111 | 3,199,000 |
2017/08/08 | 112 | 115 | 111 | 115 | 2,652,000 |
2017/08/07 | 111 | 112 | 110 | 112 | 1,280,000 |
2017/08/04 | 112 | 114 | 110 | 110 | 2,152,000 |
2017/08/03 | 110 | 111 | 109 | 111 | 1,532,000 |
2017/08/02 | 110 | 111 | 108 | 109 | 1,885,000 |
2017/08/01 | 109 | 111 | 107 | 110 | 5,449,000 |
2017/07/31 | 105 | 121 | 105 | 111 | 39,059,000 |
2017/07/28 | 93 | 95 | 92 | 95 | 1,732,000 |
2017/07/27 | 91 | 94 | 91 | 92 | 1,624,000 |
2017/07/26 | 91 | 92 | 90 | 92 | 827,000 |
2017/07/25 | 92 | 92 | 91 | 91 | 849,000 |
2017/07/24 | 90 | 92 | 89 | 92 | 1,164,000 |
2017/07/21 | 87 | 91 | 87 | 90 | 2,117,000 |
2017/07/20 | 85 | 87 | 85 | 87 | 227,000 |
2017/07/19 | 86 | 86 | 85 | 85 | 163,000 |
2017/07/18 | 86 | 86 | 85 | 85 | 161,000 |
2017/07/14 | 86 | 87 | 85 | 85 | 530,000 |
2017/07/13 | 85 | 86 | 85 | 85 | 145,000 |
2017/07/12 | 85 | 86 | 85 | 85 | 244,000 |
2017/07/11 | 85 | 86 | 85 | 85 | 402,000 |
2017/07/10 | 85 | 86 | 85 | 85 | 348,000 |
2017/07/07 | 84 | 85 | 84 | 84 | 628,000 |
2017/07/06 | 85 | 85 | 84 | 85 | 484,000 |
2017/07/05 | 83 | 85 | 83 | 84 | 640,000 |
2017/07/04 | 85 | 85 | 83 | 83 | 605,000 |
2017/07/03 | 84 | 85 | 83 | 84 | 544,000 |
2017/06/30 | 83 | 84 | 82 | 83 | 500,000 |
2017/06/29 | 83 | 84 | 82 | 83 | 612,000 |
2017/06/28 | 82 | 83 | 82 | 83 | 806,000 |
2017/06/27 | 82 | 83 | 82 | 83 | 149,000 |
2017/06/26 | 81 | 82 | 81 | 82 | 241,000 |
2017/06/23 | 82 | 82 | 81 | 81 | 310,000 |
2017/06/22 | 82 | 83 | 82 | 82 | 186,000 |
2017/06/21 | 83 | 83 | 82 | 82 | 273,000 |
2017/06/20 | 83 | 83 | 82 | 83 | 358,000 |
2017/06/19 | 81 | 83 | 80 | 83 | 747,000 |
2017/06/16 | 81 | 81 | 80 | 81 | 362,000 |
2017/06/15 | 80 | 81 | 79 | 80 | 726,000 |
2017/06/14 | 79 | 80 | 79 | 80 | 286,000 |
2017/06/13 | 79 | 80 | 79 | 80 | 266,000 |
2017/06/12 | 80 | 80 | 79 | 80 | 522,000 |
2017/06/09 | 79 | 80 | 78 | 79 | 912,000 |
2017/06/08 | 80 | 81 | 79 | 79 | 515,000 |
2017/06/07 | 80 | 81 | 80 | 80 | 301,000 |
2017/06/06 | 81 | 81 | 80 | 81 | 213,000 |
2017/06/05 | 81 | 82 | 81 | 81 | 155,000 |
2017/06/02 | 81 | 82 | 80 | 82 | 374,000 |
2017/06/01 | 80 | 81 | 80 | 80 | 251,000 |
2017/05/31 | 81 | 81 | 80 | 80 | 511,000 |
2017/05/30 | 81 | 81 | 80 | 80 | 188,000 |
2017/05/29 | 81 | 82 | 81 | 81 | 335,000 |
2017/05/26 | 82 | 82 | 81 | 81 | 459,000 |
2017/05/25 | 83 | 83 | 82 | 82 | 355,000 |
2017/05/24 | 82 | 82 | 81 | 82 | 483,000 |
2017/05/23 | 82 | 83 | 81 | 82 | 470,000 |
2017/05/22 | 80 | 83 | 79 | 82 | 860,000 |
2017/05/19 | 79 | 79 | 78 | 79 | 569,000 |
2017/05/18 | 79 | 80 | 78 | 80 | 451,000 |
2017/05/17 | 80 | 81 | 79 | 80 | 895,000 |
2017/05/16 | 80 | 81 | 80 | 80 | 367,000 |
2017/05/15 | 82 | 82 | 80 | 81 | 463,000 |
2017/05/12 | 82 | 83 | 81 | 83 | 255,000 |
2017/05/11 | 82 | 83 | 82 | 82 | 250,000 |
2017/05/10 | 82 | 83 | 81 | 82 | 512,000 |
2017/05/09 | 83 | 84 | 82 | 83 | 428,000 |
2017/05/08 | 82 | 84 | 82 | 84 | 299,000 |
2017/05/02 | 81 | 82 | 81 | 82 | 342,000 |
2017/05/01 | 81 | 82 | 81 | 82 | 126,000 |
2017/04/28 | 80 | 85 | 79 | 82 | 648,000 |
2017/04/27 | 79 | 81 | 79 | 79 | 178,000 |
2017/04/26 | 79 | 81 | 79 | 81 | 264,000 |
2017/04/25 | 77 | 79 | 77 | 79 | 656,000 |
2017/04/24 | 78 | 79 | 78 | 78 | 379,000 |
2017/04/21 | 78 | 78 | 77 | 78 | 59,000 |
2017/04/20 | 77 | 78 | 76 | 77 | 150,000 |
2017/04/19 | 77 | 78 | 77 | 77 | 99,000 |
2017/04/18 | 78 | 79 | 78 | 78 | 323,000 |
2017/04/17 | 76 | 77 | 76 | 77 | 487,000 |
2017/04/14 | 76 | 76 | 75 | 76 | 417,000 |
2017/04/13 | 77 | 78 | 75 | 76 | 684,000 |
2017/04/12 | 80 | 80 | 77 | 79 | 464,000 |
2017/04/11 | 80 | 80 | 79 | 80 | 139,000 |
2017/04/10 | 81 | 81 | 80 | 81 | 44,000 |
2017/04/07 | 82 | 82 | 79 | 80 | 384,000 |
2017/04/06 | 82 | 82 | 81 | 81 | 379,000 |
2017/04/05 | 83 | 84 | 82 | 83 | 327,000 |
2017/04/04 | 84 | 84 | 82 | 83 | 1,031,000 |
2017/04/03 | 85 | 85 | 84 | 84 | 169,000 |
2017/03/31 | 86 | 87 | 85 | 85 | 184,000 |
2017/03/30 | 86 | 87 | 86 | 86 | 240,000 |
2017/03/29 | 86 | 87 | 85 | 86 | 135,000 |
2017/03/28 | 85 | 86 | 85 | 86 | 150,000 |
2017/03/27 | 85 | 86 | 84 | 85 | 265,000 |
2017/03/24 | 85 | 86 | 84 | 85 | 466,000 |
2017/03/23 | 85 | 86 | 85 | 85 | 204,000 |
2017/03/22 | 86 | 87 | 85 | 86 | 523,000 |
2017/03/21 | 87 | 87 | 86 | 87 | 184,000 |
2017/03/17 | 86 | 87 | 86 | 87 | 201,000 |
2017/03/16 | 87 | 88 | 86 | 86 | 324,000 |
2017/03/15 | 87 | 88 | 87 | 87 | 194,000 |
2017/03/14 | 88 | 88 | 87 | 88 | 392,000 |
2017/03/13 | 87 | 88 | 87 | 88 | 215,000 |
2017/03/10 | 87 | 88 | 87 | 87 | 302,000 |
2017/03/09 | 88 | 88 | 87 | 88 | 77,000 |
2017/03/08 | 88 | 88 | 87 | 88 | 170,000 |
2017/03/07 | 89 | 89 | 87 | 88 | 460,000 |
2017/03/06 | 88 | 89 | 87 | 88 | 300,000 |
2017/03/03 | 88 | 88 | 87 | 88 | 340,000 |
2017/03/02 | 87 | 88 | 87 | 88 | 357,000 |
2017/03/01 | 86 | 87 | 86 | 87 | 117,000 |
2017/02/28 | 86 | 87 | 86 | 86 | 310,000 |
2017/02/27 | 87 | 87 | 85 | 86 | 342,000 |
2017/02/24 | 88 | 88 | 86 | 87 | 401,000 |
2017/02/23 | 89 | 89 | 88 | 88 | 230,000 |
2017/02/22 | 90 | 90 | 88 | 89 | 210,000 |
2017/02/21 | 89 | 90 | 88 | 89 | 499,000 |
2017/02/20 | 87 | 89 | 87 | 88 | 239,000 |
2017/02/17 | 88 | 89 | 87 | 88 | 597,000 |
2017/02/16 | 87 | 88 | 87 | 87 | 339,000 |
2017/02/15 | 87 | 88 | 86 | 87 | 380,000 |
2017/02/14 | 87 | 87 | 86 | 86 | 283,000 |
2017/02/13 | 87 | 88 | 86 | 88 | 488,000 |
2017/02/10 | 86 | 87 | 85 | 86 | 481,000 |
2017/02/09 | 84 | 85 | 84 | 84 | 306,000 |
2017/02/08 | 84 | 85 | 84 | 84 | 24,000 |
2017/02/07 | 84 | 85 | 84 | 84 | 356,000 |
2017/02/06 | 85 | 85 | 84 | 84 | 110,000 |
2017/02/03 | 86 | 86 | 85 | 85 | 347,000 |
2017/02/02 | 87 | 87 | 85 | 86 | 260,000 |
2017/02/01 | 86 | 87 | 85 | 86 | 432,000 |
2017/01/31 | 87 | 88 | 86 | 86 | 164,000 |
2017/01/30 | 87 | 88 | 87 | 87 | 147,000 |
2017/01/27 | 88 | 88 | 87 | 87 | 89,000 |
2017/01/26 | 88 | 89 | 87 | 89 | 314,000 |
2017/01/25 | 87 | 88 | 87 | 88 | 190,000 |
2017/01/24 | 86 | 87 | 86 | 86 | 168,000 |
2017/01/23 | 86 | 87 | 86 | 86 | 223,000 |
2017/01/20 | 87 | 88 | 87 | 88 | 242,000 |
2017/01/19 | 86 | 88 | 86 | 87 | 186,000 |
2017/01/18 | 85 | 87 | 84 | 85 | 458,000 |
2017/01/17 | 86 | 87 | 85 | 85 | 419,000 |
2017/01/16 | 87 | 87 | 86 | 86 | 251,000 |
2017/01/13 | 88 | 88 | 87 | 88 | 191,000 |
2017/01/12 | 90 | 90 | 87 | 88 | 459,000 |
2017/01/11 | 88 | 90 | 88 | 90 | 558,000 |
2017/01/10 | 89 | 89 | 88 | 88 | 230,000 |
2017/01/06 | 87 | 89 | 87 | 89 | 498,000 |
2017/01/05 | 88 | 88 | 87 | 88 | 464,000 |
2017/01/04 | 86 | 88 | 86 | 88 | 465,000 |