5476 日本高周波鋼業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	300	303	300	300	105,000	2,727.27
1984-12-27	303	305	300	300	68,000	2,727.27
1984-12-26	305	310	300	300	40,000	2,727.27
1984-12-25	307	307	302	303	81,000	2,754.55
1984-12-24	316	318	309	309	95,000	2,809.09
1984-12-22	310	315	310	310	61,000	2,818.18
1984-12-21	319	320	310	310	115,000	2,818.18
1984-12-20	314	320	312	312	67,000	2,836.36
1984-12-19	307	310	307	310	121,000	2,818.18
1984-12-18	309	310	306	306	66,000	2,781.82
1984-12-17	314	314	305	305	72,000	2,772.73
1984-12-15	308	314	305	314	43,000	2,854.55
1984-12-14	311	312	301	306	76,000	2,781.82
1984-12-13	314	314	305	314	134,000	2,854.55
1984-12-12	320	320	311	315	140,000	2,863.64
1984-12-11	322	322	315	315	152,000	2,863.64
1984-12-10	320	324	315	315	155,000	2,863.64
1984-12-07	317	323	315	315	182,000	2,863.64
1984-12-06	320	320	313	315	167,000	2,863.64
1984-12-05	315	320	315	315	273,000	2,863.64
1984-12-04	336	336	324	324	356,000	2,945.45
1984-12-03	342	342	331	331	628,000	3,009.09
1984-12-01	330	338	330	337	1,097,000	3,063.64
1984-11-30	320	329	312	327	1,010,000	2,972.73
1984-11-29	315	320	313	315	289,000	2,863.64
1984-11-28	305	310	305	309	217,000	2,809.09
1984-11-27	310	318	302	302	239,000	2,745.45
1984-11-26	325	327	311	311	627,000	2,827.27
1984-11-24	314	320	313	320	332,000	2,909.09
1984-11-22	306	311	304	306	333,000	2,781.82
1984-11-21	314	314	300	301	253,000	2,736.36
1984-11-20	320	324	310	312	770,000	2,836.36
1984-11-19	301	318	301	315	827,000	2,863.64
1984-11-17	309	309	300	300	219,000	2,727.27
1984-11-16	294	310	292	300	612,000	2,727.27
1984-11-15	297	299	290	292	249,000	2,654.55
1984-11-14	290	300	290	295	96,000	2,681.82
1984-11-13	300	304	295	300	113,000	2,727.27
1984-11-12	306	308	300	300	319,000	2,727.27
1984-11-09	295	310	295	296	177,000	2,690.91
1984-11-08	295	300	283	285	137,000	2,590.91
1984-11-07	311	311	298	298	632,000	2,709.09
1984-11-06	304	313	300	313	625,000	2,845.45
1984-11-05	305	305	295	304	336,000	2,763.64
1984-11-02	295	307	291	303	832,000	2,754.55
1984-11-01	299	300	290	291	560,000	2,645.45
1984-10-31	285	309	280	309	1,060,000	2,809.09
1984-10-30	278	282	276	278	87,000	2,527.27
1984-10-29	278	278	271	273	75,000	2,481.82
1984-10-27	274	276	273	274	46,000	2,490.91
1984-10-26	285	285	271	273	104,000	2,481.82
1984-10-25	279	280	270	280	109,000	2,545.45
1984-10-24	275	285	270	271	138,000	2,463.64
1984-10-23	280	280	270	270	79,000	2,454.55
1984-10-22	290	290	275	280	204,000	2,545.45
1984-10-20	284	295	283	285	543,000	2,590.91
1984-10-19	260	278	259	278	235,000	2,527.27
1984-10-18	257	259	255	259	92,000	2,354.55
1984-10-17	259	259	255	259	77,000	2,354.55
1984-10-16	261	263	255	259	78,000	2,354.55
1984-10-15	262	265	260	263	89,000	2,390.91
1984-10-12	262	265	261	261	59,000	2,372.73
1984-10-11	265	266	260	261	83,000	2,372.73
1984-10-09	275	276	265	265	80,000	2,409.09
1984-10-08	275	277	265	274	128,000	2,490.91
1984-10-06	265	270	265	270	112,000	2,454.55
1984-10-05	255	270	255	265	132,000	2,409.09
1984-10-04	261	264	254	254	114,000	2,309.09
1984-10-03	260	267	259	266	139,000	2,418.18
1984-10-02	253	268	253	268	42,000	2,436.36
1984-10-01	251	254	251	252	58,000	2,290.91
1984-09-29	250	258	249	258	71,000	2,345.45
1984-09-28	252	255	241	255	210,000	2,318.18
1984-09-27	260	260	252	254	151,000	2,309.09
1984-09-26	259	265	258	258	181,000	2,345.45
1984-09-25	265	270	255	258	132,000	2,345.45
1984-09-22	260	272	255	272	179,000	2,472.73
1984-09-21	260	265	257	260	70,000	2,363.64
1984-09-20	264	264	256	260	193,000	2,363.64
1984-09-19	259	269	259	264	181,000	2,400
1984-09-18	264	265	255	256	206,000	2,327.27
1984-09-17	276	276	255	255	145,000	2,318.18
1984-09-14	255	270	251	270	220,000	2,454.55
1984-09-13	268	272	251	253	357,000	2,300
1984-09-12	274	281	262	262	367,000	2,381.82
1984-09-11	274	284	271	279	237,000	2,536.36
1984-09-10	286	286	279	279	306,000	2,536.36
1984-09-07	291	295	281	281	329,000	2,554.55
1984-09-06	301	310	286	286	680,000	2,600
1984-09-05	325	325	300	300	2,124,000	2,727.27
1984-09-04	310	341	308	316	6,938,999	2,872.73
1984-09-03	260	280	259	279	2,552,000	2,536.36
1984-09-01	263	263	258	259	687,000	2,354.55
1984-08-31	248	250	245	250	187,000	2,272.73
1984-08-30	245	246	240	245	110,000	2,227.27
1984-08-29	244	246	238	244	70,000	2,218.18
1984-08-28	245	245	242	245	34,000	2,227.27
1984-08-27	237	240	237	237	30,000	2,154.55
1984-08-25	237	247	237	247	27,000	2,245.45
1984-08-24	241	241	236	236	135,000	2,145.45
1984-08-23	242	243	238	238	69,000	2,163.64
1984-08-22	238	245	238	239	30,000	2,172.73
1984-08-21	238	249	237	237	90,000	2,154.55
1984-08-20	244	245	237	238	36,000	2,163.64
1984-08-18	240	245	238	245	51,000	2,227.27
1984-08-17	237	250	237	240	50,000	2,181.82
1984-08-16	244	245	236	236	60,000	2,145.45
1984-08-15	239	244	239	244	21,000	2,218.18
1984-08-14	248	248	241	241	37,000	2,190.91
1984-08-13	249	252	241	252	85,000	2,290.91
1984-08-10	254	254	236	236	95,000	2,145.45
1984-08-09	260	260	250	250	132,000	2,272.73
1984-08-08	233	265	233	259	415,000	2,354.55
1984-08-07	238	238	231	234	48,000	2,127.27
1984-08-06	240	241	237	238	39,000	2,163.64
1984-08-04	230	240	230	240	60,000	2,181.82
1984-08-03	241	245	235	235	119,000	2,136.36
1984-08-02	245	246	242	242	79,000	2,200
1984-08-01	245	249	245	245	144,000	2,227.27
1984-07-31	250	250	245	250	115,000	2,272.73
1984-07-30	250	250	245	249	118,000	2,263.64
1984-07-28	246	249	245	245	68,000	2,227.27
1984-07-27	255	255	245	249	282,000	2,263.64
1984-07-26	264	266	251	252	706,000	2,290.91
1984-07-25	255	259	252	259	341,000	2,354.55
1984-07-24	241	255	241	255	144,000	2,318.18
1984-07-23	262	263	248	250	335,000	2,272.73
1984-07-21	256	265	255	263	559,000	2,390.91
1984-07-20	265	269	250	254	1,675,000	2,309.09
1984-07-19	245	254	243	254	617,000	2,309.09
1984-07-18	240	248	240	247	241,000	2,245.45
1984-07-17	238	242	235	237	145,000	2,154.55
1984-07-16	231	235	230	235	169,000	2,136.36
1984-07-13	235	235	231	235	105,000	2,136.36
1984-07-12	231	236	230	233	67,000	2,118.18
1984-07-11	235	238	233	233	105,000	2,118.18
1984-07-10	242	242	237	237	75,000	2,154.55
1984-07-09	240	240	238	238	47,000	2,163.64
1984-07-07	238	240	236	237	117,000	2,154.55
1984-07-06	235	242	233	237	230,000	2,154.55
1984-07-05	235	237	232	233	72,000	2,118.18
1984-07-04	236	238	231	231	108,000	2,100
1984-07-03	240	240	236	236	80,000	2,145.45
1984-07-02	245	245	240	240	85,000	2,181.82
1984-06-30	245	245	240	242	102,000	2,200
1984-06-29	245	245	238	245	181,000	2,227.27
1984-06-28	244	247	236	236	266,000	2,145.45
1984-06-27	250	252	245	249	422,000	2,263.64
1984-06-26	249	259	248	248	965,000	2,254.55
1984-06-25	241	248	240	248	621,000	2,254.55
1984-06-23	240	240	238	240	124,000	2,181.82
1984-06-22	240	241	237	240	110,000	2,181.82
1984-06-21	242	244	235	238	456,000	2,163.64
1984-06-20	232	238	230	235	483,000	2,136.36
1984-06-19	229	230	227	230	103,000	2,090.91
1984-06-18	230	230	225	225	125,000	2,045.45
1984-06-16	227	230	225	230	90,000	2,090.91
1984-06-15	222	224	218	223	61,000	2,027.27
1984-06-14	229	229	225	225	37,000	2,045.45
1984-06-13	226	230	225	225	116,000	2,045.45
1984-06-12	229	230	228	230	40,000	2,090.91
1984-06-11	229	230	226	228	57,000	2,072.73
1984-06-08	229	232	228	229	146,000	2,081.82
1984-06-07	226	228	226	228	21,000	2,072.73
1984-06-06	229	229	225	225	101,000	2,045.45
1984-06-05	225	230	225	230	179,000	2,090.91
1984-06-04	220	224	220	220	29,000	2,000
1984-06-02	220	221	220	220	36,000	2,000
1984-06-01	221	223	220	221	69,000	2,009.09
1984-05-31	225	225	220	223	63,000	2,027.27
1984-05-30	220	224	220	224	24,000	2,036.36
1984-05-29	219	219	217	217	34,000	1,972.73
1984-05-28	224	225	210	215	62,000	1,954.55
1984-05-26	225	225	223	225	72,000	2,045.45
1984-05-25	225	226	221	223	140,000	2,027.27
1984-05-24	210	212	205	210	136,000	1,909.09
1984-05-23	210	210	208	208	61,000	1,890.91
1984-05-22	220	220	210	210	50,000	1,909.09
1984-05-21	215	221	215	215	69,000	1,954.55
1984-05-19	211	220	211	220	66,000	2,000
1984-05-18	218	218	208	208	48,000	1,890.91
1984-05-17	224	224	220	220	119,000	2,000
1984-05-16	222	224	221	224	43,000	2,036.36
1984-05-15	222	224	220	220	74,000	2,000
1984-05-14	224	228	222	222	59,000	2,018.18
1984-05-11	228	230	228	228	84,000	2,072.73
1984-05-10	230	230	228	230	83,000	2,090.91
1984-05-09	230	230	226	228	75,000	2,072.73
1984-05-08	230	231	225	230	181,000	2,090.91
1984-05-07	230	231	228	229	96,000	2,081.82
1984-05-04	222	230	222	224	102,000	2,036.36
1984-05-02	223	224	222	222	51,000	2,018.18
1984-05-01	225	225	224	224	60,000	2,036.36
1984-04-28	230	230	224	224	71,000	2,036.36
1984-04-27	225	230	225	228	63,000	2,072.73
1984-04-26	226	226	222	225	44,000	2,045.45
1984-04-25	230	230	225	225	80,000	2,045.45
1984-04-24	226	229	226	226	90,000	2,054.55
1984-04-23	238	240	230	230	49,000	2,090.91
1984-04-21	239	239	236	236	76,000	2,145.45
1984-04-20	228	237	228	237	153,000	2,154.55
1984-04-19	228	229	227	228	68,000	2,072.73
1984-04-18	226	227	225	226	47,000	2,054.55
1984-04-17	233	235	225	225	67,000	2,045.45
1984-04-16	233	235	232	232	61,000	2,109.09
1984-04-13	235	235	230	230	97,000	2,090.91
1984-04-12	239	240	230	234	113,000	2,127.27
1984-04-11	238	243	236	240	119,000	2,181.82
1984-04-10	230	235	230	233	178,000	2,118.18
1984-04-09	223	230	223	225	76,000	2,045.45
1984-04-07	218	220	218	218	63,000	1,981.82
1984-04-06	223	228	218	218	26,000	1,981.82
1984-04-05	225	225	218	218	116,000	1,981.82
1984-04-04	222	225	219	220	87,000	2,000
1984-04-03	224	229	222	222	117,000	2,018.18
1984-04-02	225	230	224	224	47,000	2,036.36
1984-03-31	222	225	222	223	117,000	2,027.27
1984-03-30	223	225	220	220	65,000	2,000
1984-03-29	225	225	220	223	81,000	2,027.27
1984-03-28	225	225	217	220	98,000	2,000
1984-03-27	208	220	205	215	129,000	1,954.55
1984-03-26	210	215	209	209	90,000	1,900
1984-03-24	204	215	204	215	68,000	1,954.55
1984-03-23	215	215	210	215	80,000	1,954.55
1984-03-22	213	215	210	211	104,000	1,918.18
1984-03-21	216	218	213	217	46,000	1,972.73
1984-03-19	210	211	209	211	107,000	1,918.18
1984-03-17	218	220	215	218	59,000	1,981.82
1984-03-16	220	220	202	203	96,000	1,845.45
1984-03-15	228	228	223	225	49,000	2,045.45
1984-03-14	215	230	215	226	88,000	2,054.55
1984-03-13	205	215	204	215	58,000	1,954.55
1984-03-12	205	205	198	200	55,000	1,818.18
1984-03-09	198	200	195	200	48,000	1,818.18
1984-03-08	200	200	198	198	45,000	1,800
1984-03-07	203	203	199	199	88,000	1,809.09
1984-03-06	205	206	203	205	78,000	1,863.64
1984-03-05	190	200	190	200	99,000	1,818.18
1984-03-01	221	221	220	220	109,000	2,000
1984-02-29	221	227	220	220	90,000	2,000
1984-02-28	224	226	221	221	38,000	2,009.09
1984-02-27	224	224	220	221	38,000	2,009.09
1984-02-25	221	222	220	221	52,000	2,009.09
1984-02-24	222	224	220	220	66,000	2,000
1984-02-23	224	225	220	220	79,000	2,000
1984-02-22	222	225	222	223	52,000	2,027.27
1984-02-21	222	225	220	223	67,000	2,027.27
1984-02-20	220	225	220	223	25,000	2,027.27
1984-02-18	222	225	222	223	38,000	2,027.27
1984-02-17	222	225	222	222	92,000	2,018.18
1984-02-16	230	230	220	220	69,000	2,000
1984-02-15	233	234	230	230	61,000	2,090.91
1984-02-14	235	235	231	231	82,000	2,100
1984-02-13	231	235	231	233	39,000	2,118.18
1984-02-10	237	240	230	230	130,000	2,090.91
1984-02-09	245	245	237	240	81,000	2,181.82
1984-02-08	245	245	235	235	166,000	2,136.36
1984-02-07	250	250	245	245	138,000	2,227.27
1984-02-06	250	250	245	250	218,000	2,272.73
1984-02-03	250	252	245	245	158,000	2,227.27
1984-02-02	255	257	248	250	318,000	2,272.73
1984-02-01	244	254	244	254	326,000	2,309.09
1984-01-31	243	244	241	244	152,000	2,218.18
1984-01-30	245	245	240	240	132,000	2,181.82
1984-01-28	240	245	235	240	181,000	2,181.82
1984-01-27	249	250	235	240	472,000	2,181.82
1984-01-26	250	254	240	245	941,000	2,227.27
1984-01-25	267	273	250	250	2,627,000	2,272.73
1984-01-24	260	263	253	260	1,875,000	2,363.64
1984-01-23	249	250	245	248	456,000	2,254.55
1984-01-21	241	248	241	248	430,000	2,254.55
1984-01-20	244	248	235	240	462,000	2,181.82
1984-01-19	236	250	235	250	1,022,000	2,272.73
1984-01-18	236	236	230	236	288,000	2,145.45
1984-01-17	238	238	230	236	407,000	2,145.45
1984-01-13	235	236	225	236	403,000	2,145.45
1984-01-12	225	230	223	230	261,000	2,090.91
1984-01-11	225	227	221	223	232,000	2,027.27
1984-01-10	230	230	219	221	189,000	2,009.09
1984-01-09	240	243	225	230	267,000	2,090.91
1984-01-07	230	240	230	240	418,000	2,181.82
1984-01-06	225	254	221	250	1,937,000	2,272.73
1984-01-05	220	221	216	216	298,000	1,963.64
1984-01-04	223	224	215	221	209,000	2,009.09

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