5476 日本高周波鋼業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-0655156255155632,800556
2023-12-0556556655455486,700554
2023-12-0457557656756845,800568
2023-12-01561585559575132,500575
2023-11-3056456555856342,800563
2023-11-29580581557557116,100557
2023-11-28585590570588153,600588
2023-11-27550585550584247,300584
2023-11-2453054452954282,400542
2023-11-2252253752252667,500526
2023-11-2153353352052357,200523
2023-11-2053053652352342,300523
2023-11-1752053251752794,700527
2023-11-1651552151252048,500520
2023-11-1552052351551943,900519
2023-11-1451952451652174,500521
2023-11-1352152951351381,700513
2023-11-1051852351151984,200519
2023-11-09517529514525121,800525
2023-11-08520527512517141,700517
2023-11-07523538520525178,800525
2023-11-06509520501520182,900520
2023-11-02492510488506500,500506
2023-11-01542552512512651,500512
2023-10-31595616582612231,800612
2023-10-30599609594598140,000598
2023-10-27611620593609240,900609
2023-10-26618631608615184,400615
2023-10-25634651622628324,200628
2023-10-24610627580624401,200624
2023-10-23600624595616420,500616
2023-10-20580604577601157,800601
2023-10-19588602575585233,900585
2023-10-18560609560605405,800605
2023-10-1755856355055657,400556
2023-10-16545560541552127,100552
2023-10-13574574547548166,000548
2023-10-12564572546572229,600572
2023-10-11581590560564135,200564
2023-10-1057558156758199,200581
2023-10-06583590559565172,000565
2023-10-05575583566581128,000581
2023-10-04569582562569182,200569
2023-10-03602603580581259,000581
2023-10-02621630606609174,700609
2023-09-29665665622623237,500623
2023-09-28656675645669158,500669
2023-09-27650659642656172,500656
2023-09-26674678649657214,200657
2023-09-25712713663674411,600674
2023-09-22682711671700458,700700
2023-09-217167606926921,485,000692
2023-09-207137406676912,520,700691
2023-09-19700700700700133,600700
2023-09-155286175276001,256,200600
2023-09-1452253051451852,700518
2023-09-1352252551351966,600519
2023-09-1253254252152161,500521
2023-09-11542549521530120,800530
2023-09-0854055253354296,400542
2023-09-07516552516541231,100541
2023-09-0651852351151669,800516
2023-09-0551652551252280,900522
2023-09-04528532518518117,000518
2023-09-01515528510521191,100521
2023-08-31486509480508257,800508
2023-08-3049850048448481,800484
2023-08-29492506484491230,800491
2023-08-28455492455490171,000490
2023-08-2545546645145657,500456
2023-08-24457465451458113,500458
2023-08-23427453426453100,300453
2023-08-2241842941842735,300427
2023-08-21416424411421124,000421
2023-08-1843343342042182,400421
2023-08-1741743141743190,600431
2023-08-1643243241741877,000418
2023-08-1543344843043479,000434
2023-08-14469470435435171,700435
2023-08-10465480457463178,200463
2023-08-09475500465471487,700471
2023-08-08435483427483517,500483
2023-08-07450459430431273,500431
2023-08-04410444408444417,100444
2023-08-034164354014081,164,800408
2023-08-0237037436736852,200368
2023-08-0136237136236831,800368
2023-07-3137037036236218,300362
2023-07-2836836936336657,900366
2023-07-2736336936236927,500369
2023-07-2636136535836416,900364
2023-07-2536436435936117,100361
2023-07-2436036335636243,200362
2023-07-2135535935535711,700357
2023-07-2035035934935927,000359
2023-07-1935135134734812,800348
2023-07-1835335334534732,900347
2023-07-1435635634634621,400346
2023-07-1335135335035210,900352
2023-07-1235835935035023,700350
2023-07-1136036235735820,900358
2023-07-1036537035935919,100359
2023-07-0736137035836621,200366
2023-07-0636236936036857,100368
2023-07-0535536335536239,100362
2023-07-0435535735135712,800357
2023-07-0334835534835518,100355
2023-06-3035435434335265,400352
2023-06-2934435434435342,400353
2023-06-283413443413448,100344
2023-06-2734034233834210,000342
2023-06-263413413383405,400340
2023-06-2334134233734213,800342
2023-06-2233634133434122,900341
2023-06-213333363333354,600335
2023-06-2033133533133513,400335
2023-06-1933633833133436,100334
2023-06-1633734533533580,600335
2023-06-1533733733433712,600337
2023-06-1433533733333713,900337
2023-06-1333533533233224,000332
2023-06-123303323273329,300332
2023-06-0932533032333028,900330
2023-06-0832532932432412,700324
2023-06-0733033032632611,900326
2023-06-0632532932432721,000327
2023-06-0532732732132631,700326
2023-06-0232032632032422,600324
2023-06-013223223203206,400320
2023-05-3132132432032014,600320
2023-05-3032232632132212,300322
2023-05-2932532832132123,800321
2023-05-2632932932332319,100323
2023-05-2533633632832942,100329
2023-05-2433133433133318,400333
2023-05-2333933933033022,800330
2023-05-223373393373385,200338
2023-05-1934034233434024,300340
2023-05-1833134233134262,400342
2023-05-1733833833133115,600331
2023-05-163413433353359,200335
2023-05-1535035034134130,600341
2023-05-1234035033835046,200350
2023-05-1133934133534032,800340
2023-05-1033934233634021,800340
2023-05-0933734233733920,300339
2023-05-0833533833133724,700337
2023-05-0233833933133353,900333
2023-05-01350353337337115,600337
2023-04-2835536335036379,600363
2023-04-2735535734734769,900347
2023-04-2635335635335312,000353
2023-04-2535936135635830,800358
2023-04-2435535935335823,900358
2023-04-2135135534935413,500354
2023-04-203503533503514,900351
2023-04-1935435434834919,300349
2023-04-1834935034534813,700348
2023-04-1735535534634624,300346
2023-04-1435835835235420,000354
2023-04-133553563523536,500353
2023-04-1235535635235510,600355
2023-04-1135535535035315,300353
2023-04-1035035535035312,300353
2023-04-0735135434634614,400346
2023-04-0634935734935114,300351
2023-04-0535435635035017,900350
2023-04-0436436535635621,500356
2023-04-0336936936336715,400367
2023-03-3136337035936733,400367
2023-03-3035836135636020,300360
2023-03-2935836235535731,000357
2023-03-2836536535235826,200358
2023-03-2736236735636732,400367
2023-03-2435435935035829,300358
2023-03-2335135935135926,400359
2023-03-2235936035135416,200354
2023-03-2033935633735550,000355
2023-03-1733433833233719,700337
2023-03-1633734032833449,200334
2023-03-1534034934034419,400344
2023-03-1435135133733927,300339
2023-03-1334735734635724,500357
2023-03-1036036035235230,800352
2023-03-0936236235935911,600359
2023-03-0835836035835917,300359
2023-03-0735336035336033,900360
2023-03-0634935234735226,000352
2023-03-0334835034434541,000345
2023-03-0235135334834823,100348
2023-03-0135035134635114,600351
2023-02-2834734934534613,500346
2023-02-2734835034634813,600348
2023-02-2434234434134416,800344
2023-02-2234934933733742,200337
2023-02-2134235034234917,100349
2023-02-2033834333634324,200343
2023-02-1733433633233621,400336
2023-02-1633233633133627,900336
2023-02-1532633332633115,100331
2023-02-1432933132532610,400326
2023-02-1333033032632711,300327
2023-02-1032333032232822,600328
2023-02-0932432532232312,000323
2023-02-0832832832332417,000324
2023-02-0732933132532524,400325
2023-02-0633333332832949,500329
2023-02-03336339330331210,800331
2023-02-02348370347367176,100367
2023-02-0133534533334533,200345
2023-01-3132933332533226,300332
2023-01-3033233732732958,800329
2023-01-2732933532933421,900334
2023-01-2633233232933010,300330
2023-01-2532933432833124,300331
2023-01-2432033031933046,200330
2023-01-2331331831231815,500318
2023-01-203113123103107,600310
2023-01-193103113083088,200308
2023-01-183103113093096,400309
2023-01-173103123093097,500309
2023-01-163113123093099,700309
2023-01-1331131531131119,000311
2023-01-1231131431031025,300310
2023-01-113113113103106,300310
2023-01-103083103083089,600308
2023-01-0630830930730922,000309
2023-01-0530830930830814,100308
2023-01-0431131130930911,200309

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株