5476 日本高周波鋼業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-224084104064075,400407
2021-10-2141141440840912,700409
2021-10-204144154114124,400412
2021-10-194084134084133,600413
2021-10-1840441040240713,500407
2021-10-153994023994027,200402
2021-10-143963993963972,800397
2021-10-133973993973979,400397
2021-10-1240140340040112,700401
2021-10-114014044004044,000404
2021-10-0839540139540114,200401
2021-10-073953983953954,300395
2021-10-063973993953959,400395
2021-10-0539540039539715,900397
2021-10-044024023963968,600396
2021-10-0140540540040010,500400
2021-09-3040540940540610,100406
2021-09-2941041140740811,200408
2021-09-2842442441241618,800416
2021-09-2741842541742323,300423
2021-09-2441641641141613,200416
2021-09-2241341440841110,500411
2021-09-2140841440541122,600411
2021-09-1740541340441323,300413
2021-09-1640641340641318,300413
2021-09-1541141140740918,700409
2021-09-1441341441141312,200413
2021-09-1341541540741221,400412
2021-09-1040941740741720,400417
2021-09-094134134094128,900412
2021-09-0841241640841522,500415
2021-09-0740241240241133,900411
2021-09-0640040139740012,700400
2021-09-0339239639239616,100396
2021-09-0239839838838915,100389
2021-09-0139739839339511,900395
2021-08-3139339538739516,100395
2021-08-3039439438539013,700390
2021-08-273923923853856,600385
2021-08-2639039038438918,900389
2021-08-2539940038538737,200387
2021-08-243963983953985,800398
2021-08-2339039638939610,400396
2021-08-2039339338538512,700385
2021-08-1940840939539517,100395
2021-08-184114114064075,100407
2021-08-174144144094093,200409
2021-08-164154154104109,400410
2021-08-1341541640841216,900412
2021-08-1241641840841114,300411
2021-08-1141442041141117,600411
2021-08-104184184144143,400414
2021-08-064174184124137,300413
2021-08-0541942140641421,000414
2021-08-0442442741942017,200420
2021-08-0342042541642545,500425
2021-08-0240041840041841,600418
2021-07-303993993953983,800398
2021-07-293973983943986,300398
2021-07-283913933903933,900393
2021-07-273903933853937,400393
2021-07-263873883853883,200388
2021-07-213843853803845,600384
2021-07-203793793713779,200377
2021-07-193873883813819,300381
2021-07-1637938937938510,000385
2021-07-153863863803817,800381
2021-07-143883903863875,500387
2021-07-1338838838338710,900387
2021-07-1237938537738520,900385
2021-07-0937937936837921,200379
2021-07-0839339337537566,500375
2021-07-073953963923929,600392
2021-07-063953973953958,800395
2021-07-0540040539539525,700395
2021-07-024024074024046,300404
2021-07-014104104014013,700401
2021-06-304054104054088,300408
2021-06-294044074044048,900404
2021-06-2840240640140414,400404
2021-06-254074074004028,700402
2021-06-244004033993994,100399
2021-06-234054054004005,500400
2021-06-224104104034038,100403
2021-06-2141341339940144,900401
2021-06-184204204184184,800418
2021-06-174224224174198,400419
2021-06-164234254234251,900425
2021-06-154274274224229,800422
2021-06-1443243242742911,200429
2021-06-1142943242542822,000428
2021-06-1042042742042510,000425
2021-06-094174214164217,700421
2021-06-084114154114158,200415
2021-06-074164164104139,100413
2021-06-044144144114127,300412
2021-06-034084114064118,500411
2021-06-024074164074116,200411
2021-06-014194194104105,200410
2021-05-314184184134133,500413
2021-05-284104154104157,000415
2021-05-274144144084105,700410
2021-05-264124154124135,700413
2021-05-254164164104158,800415
2021-05-2440941440941217,900412
2021-05-214134134094103,100410
2021-05-2040742040741711,200417
2021-05-194074144074124,700412
2021-05-184054114054115,600411
2021-05-1741341540540515,700405
2021-05-1441441741241211,800412
2021-05-1341241440940930,400409
2021-05-1243243341142056,700420
2021-05-1145045344244290,300442
2021-05-1044946044945638,800456
2021-05-0744144843544436,000444
2021-05-0641543941543645,800436
2021-04-3041141540441445,800414
2021-04-2842242241241220,300412
2021-04-2742442442042010,300420
2021-04-264214224194224,800422
2021-04-2341642041542015,700420
2021-04-2241241641241217,700412
2021-04-2141641941241220,100412
2021-04-204164214154179,100417
2021-04-1941642141642011,300420
2021-04-164174174134175,300417
2021-04-1541341941341320,000413
2021-04-1441641941541612,300416
2021-04-1341542341541718,900417
2021-04-1243143141741927,800419
2021-04-094254314254299,700429
2021-04-0843543542542734,800427
2021-04-0742543542543516,100435
2021-04-0643143542342820,500428
2021-04-0544544543143329,900433
2021-04-0244044043543517,400435
2021-04-0144744744044017,000440
2021-03-3143844643844123,400441
2021-03-3044344343643722,600437
2021-03-2944444543344334,300443
2021-03-2644244344044226,600442
2021-03-2542444242143447,500434
2021-03-24450450426426110,500426
2021-03-2346046045045143,200451
2021-03-2245045844645556,100455
2021-03-1944545344545369,800453
2021-03-18456456443447100,200447
2021-03-17460470440456359,900456
2021-03-16447468443452958,000452
2021-03-154294614104611,076,800461
2021-03-1237538137138132,000381
2021-03-1136537536537527,200375
2021-03-1037037536236538,300365
2021-03-0936036935636933,700369
2021-03-0835336335335723,000357
2021-03-0535235935235316,200353
2021-03-0435635735135513,100355
2021-03-0335435535235514,400355
2021-03-0236636635135134,200351
2021-03-0136137336136415,200364
2021-02-2636636635836017,500360
2021-02-2536836836036018,200360
2021-02-243663663623648,000364
2021-02-223603643603647,800364
2021-02-1937137136036012,800360
2021-02-1837337536936911,200369
2021-02-1736237336237117,400371
2021-02-1637537536436717,900367
2021-02-153753753713746,900374
2021-02-123783793713729,100372
2021-02-1037037837037314,600373
2021-02-0937838337137219,900372
2021-02-0836738536638230,600382
2021-02-0536336535936422,100364
2021-02-0435936135536111,400361
2021-02-0335135935035716,600357
2021-02-0235236235136219,200362
2021-02-013453493443469,600346
2021-01-293533533473479,900347
2021-01-2834835234735113,000351
2021-01-2735035234734910,600349
2021-01-263513523503528,300352
2021-01-2535535535135317,000353
2021-01-223543543503529,300352
2021-01-2135435435135315,000353
2021-01-203523533513533,300353
2021-01-193483533483525,100352
2021-01-183433483433454,100345
2021-01-1534634734334611,700346
2021-01-143493503443499,600349
2021-01-1334634934434917,500349
2021-01-123453453433456,300345
2021-01-0834034433834413,900344
2021-01-0733634233634016,900340
2021-01-063343353313355,400335
2021-01-053293323293324,700332
2021-01-043253313233297,500329

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