5476 日本高周波鋼業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0831331431231210,600312
2022-12-0731131631131318,000313
2022-12-0631131431131113,300311
2022-12-0531131530831218,500312
2022-12-0231331331031021,700310
2022-12-0131631731431416,000314
2022-11-3031931931531515,300315
2022-11-2932232231732015,000320
2022-11-2832432431832014,000320
2022-11-2532532532032314,000323
2022-11-2432332432132422,400324
2022-11-2231932231932216,500322
2022-11-2131832231831913,100319
2022-11-183203203183207,300320
2022-11-1731932031731910,100319
2022-11-163213213183189,100318
2022-11-153203203163208,900320
2022-11-1432132131731711,400317
2022-11-1132232231932118,200321
2022-11-103173193173176,100317
2022-11-0931432031332019,600320
2022-11-0831631731231514,900315
2022-11-0731031530931510,600315
2022-11-0431031230930913,300309
2022-11-0231331431031027,500310
2022-11-0132132131231347,900313
2022-10-3130931630831351,900313
2022-10-28311319307307120,200307
2022-10-273143163123167,600316
2022-10-263143153113148,100314
2022-10-2531131530931410,200314
2022-10-243093103073089,600308
2022-10-213073123063088,300308
2022-10-2031631630630720,400307
2022-10-1931232031031819,600318
2022-10-183123123083096,000309
2022-10-173113113093095,700309
2022-10-1431131330931113,100311
2022-10-1330731130431034,800310
2022-10-1230931130730912,600309
2022-10-1130731030630910,800309
2022-10-0730931130830915,600309
2022-10-0631031431031412,500314
2022-10-0531331331031210,400312
2022-10-0430831130731117,900311
2022-10-0330430730330410,000304
2022-09-3030630930530519,600305
2022-09-2931231331031114,100311
2022-09-2831331330931225,600312
2022-09-2731331631231412,700314
2022-09-2631932031231339,300313
2022-09-2231932031831820,200318
2022-09-2132132231931917,500319
2022-09-2033333332032158,900321
2022-09-1632933032732715,700327
2022-09-153293313293296,600329
2022-09-1433033132932918,500329
2022-09-1333533633233214,400332
2022-09-1233133633133611,700336
2022-09-0933533633133122,100331
2022-09-0833133533133516,100335
2022-09-0733233232833117,600331
2022-09-0633433533033225,800332
2022-09-0532633232633119,800331
2022-09-0232732732332727,400327
2022-09-0132633032632735,300327
2022-08-3132632832532520,300325
2022-08-3032632832432811,500328
2022-08-2932232632232412,800324
2022-08-263263283263275,300327
2022-08-2532932932632817,500328
2022-08-2433233232432822,500328
2022-08-2332532532332413,600324
2022-08-2232732732532611,800326
2022-08-1932633232632855,100328
2022-08-1832532932532728,100327
2022-08-1732632732332713,900327
2022-08-163263263233257,500325
2022-08-1532732732332621,100326
2022-08-1232232532132527,900325
2022-08-1032132232032115,900321
2022-08-0932332432132331,300323
2022-08-0832032332032333,600323
2022-08-0532032232032015,100320
2022-08-043203213203207,500320
2022-08-0332532831932061,200320
2022-08-0232232432032029,200320
2022-08-0132232231932228,200322
2022-07-2932032531932124,100321
2022-07-2832032131831921,400319
2022-07-273193213193197,800319
2022-07-263243253213218,900321
2022-07-2531832331832323,900323
2022-07-2232332331832015,200320
2022-07-213203253203236,500323
2022-07-2032032331932018,400320
2022-07-193203203183196,900319
2022-07-1531932131631819,800318
2022-07-143203233193208,100320
2022-07-1332032231832012,000320
2022-07-1232132131731829,900318
2022-07-1132232632032217,300322
2022-07-0832332631931926,500319
2022-07-0732432432132221,800322
2022-07-063263263233239,100323
2022-07-0533133332832812,100328
2022-07-043273283233275,900327
2022-07-0133033132332311,400323
2022-06-3033433833033014,300330
2022-06-2933033933033939,200339
2022-06-2833533733033713,400337
2022-06-273423423343346,600334
2022-06-2433633933633710,000337
2022-06-233343353313354,800335
2022-06-223293313283315,500331
2022-06-213273313273286,100328
2022-06-2034334332332319,100323
2022-06-1733533733233410,600334
2022-06-163403433403406,200340
2022-06-153403403383385,400338
2022-06-143403423373407,100340
2022-06-133413413393416,600341
2022-06-1034434733834118,300341
2022-06-0934435134434721,800347
2022-06-0834635034434711,600347
2022-06-073473493453496,000349
2022-06-0634134834134522,600345
2022-06-033453463393468,300346
2022-06-023393433393416,500341
2022-06-013353443353447,600344
2022-05-313393403373398,200339
2022-05-3033434133234123,600341
2022-05-2733533533133312,200333
2022-05-263313333313314,400331
2022-05-253343353323338,800333
2022-05-2433033232933114,400331
2022-05-233323323313326,300332
2022-05-203313333293318,400331
2022-05-193283323243306,800330
2022-05-183313323303326,000332
2022-05-173353363333335,600333
2022-05-163393403323399,800339
2022-05-1333434033333918,700339
2022-05-1232533632533521,200335
2022-05-113313313273287,200328
2022-05-103303333273316,200331
2022-05-0933133433033210,900332
2022-05-063283333283314,700331
2022-05-0232033032032817,300328
2022-04-2832834032833626,400336
2022-04-2732332732132726,900327
2022-04-2632932932732810,000328
2022-04-253253343253309,400330
2022-04-223323323273295,800329
2022-04-213303323303323,400332
2022-04-203293323273306,100330
2022-04-193253283243284,700328
2022-04-183313313233257,200325
2022-04-153303303283288,400328
2022-04-143263313263308,700330
2022-04-133203253203255,200325
2022-04-1232232332032013,500320
2022-04-1132832832232318,100323
2022-04-0833733732832826,800328
2022-04-0733834433533610,400336
2022-04-063463463403439,200343
2022-04-053543553453468,000346
2022-04-043483523463527,400352
2022-04-013533533513535,900353
2022-03-3134536034535215,400352
2022-03-3035335334435012,000350
2022-03-2934535034535017,000350
2022-03-283483483473487,500348
2022-03-253493503463508,200350
2022-03-243413473413469,800346
2022-03-2334334734134711,200347
2022-03-2234334434034020,600340
2022-03-183423483423487,600348
2022-03-1734534534134412,000344
2022-03-163413443403437,900343
2022-03-153403403343408,800340
2022-03-143293393283399,300339
2022-03-113253313253299,700329
2022-03-1032533232433211,200332
2022-03-093223243193207,400320
2022-03-0833333332032223,200322
2022-03-073383383323327,600332
2022-03-043453453373397,000339
2022-03-0334034733934514,100345
2022-03-0234034333833813,700338
2022-03-0134534834334514,100345
2022-02-2834034033734110,300341
2022-02-253433433343389,000338
2022-02-243363413343378,800337
2022-02-223413413353367,500336
2022-02-2134334634134418,800344
2022-02-1834035334034713,200347
2022-02-1735635734734813,100348
2022-02-1635635935135913,700359
2022-02-153533553453509,900350
2022-02-143523533483538,900353
2022-02-1034435234335216,900352
2022-02-0934734734334414,500344
2022-02-083413453413438,600343
2022-02-0734434533334017,400340
2022-02-0434234533334050,100340
2022-02-0334736134635724,900357
2022-02-023383473383479,900347
2022-02-013473483393399,800339
2022-01-3134434433934016,400340
2022-01-2834334633434235,600342
2022-01-2735535734034020,100340
2022-01-263533533453475,300347
2022-01-253513523453476,300347
2022-01-243453503443506,200350
2022-01-213513513443507,500350
2022-01-2035236035035215,000352
2022-01-1936337335235226,900352
2022-01-1838538536336824,600368
2022-01-1738538638138521,100385
2022-01-1437338337138356,000383
2022-01-1335737235637136,500371
2022-01-123543543513545,400354
2022-01-1134735034534911,700349
2022-01-0734334934134726,400347
2022-01-0634535034434424,900344
2022-01-0535835835535614,800356
2022-01-0436536635635927,100359

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