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
2022-06-2833533733033713,400337
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