5476 日本高周波鋼業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2827327527227576,0002,500
1985-12-2727128027127530,0002,500
1985-12-2627527627427517,0002,500
1985-12-2527127427027030,0002,454.55
1985-12-2427427527027049,0002,454.55
1985-12-2327227827227227,0002,472.73
1985-12-212712712712718,0002,463.64
1985-12-2027227527027025,0002,454.55
1985-12-1927127527027254,0002,472.73
1985-12-1827027527027532,0002,500
1985-12-1727927927527825,0002,527.27
1985-12-1628028027527518,0002,500
1985-12-1327728027727738,0002,518.18
1985-12-1228528527427735,0002,518.18
1985-12-1128028528028026,0002,545.45
1985-12-1027628627527539,0002,500
1985-12-0927027527027512,0002,500
1985-12-0727027027027011,0002,454.55
1985-12-062752752702705,0002,454.55
1985-12-0527527627527516,0002,500
1985-12-0427027026627042,0002,454.55
1985-12-0327027026726762,0002,427.27
1985-12-0227127127027144,0002,463.64
1985-11-3027127127027016,0002,454.55
1985-11-2927127527027024,0002,454.55
1985-11-2827527527027072,0002,454.55
1985-11-2727627627127135,0002,463.64
1985-11-2628028527527519,0002,500
1985-11-2527129027029076,0002,636.36
1985-11-2127127627127541,0002,500
1985-11-2027727727027041,0002,454.55
1985-11-192762762752768,0002,509.09
1985-11-1828128127027649,0002,509.09
1985-11-1628228227527613,0002,509.09
1985-11-1528529128128136,0002,554.55
1985-11-1429429427027022,0002,454.55
1985-11-1329729929029355,0002,663.64
1985-11-12302304282300112,0002,727.27
1985-11-11295305293300267,0002,727.27
1985-11-08285290282286101,0002,600
1985-11-0728028127528160,0002,554.55
1985-11-0627527527527516,0002,500
1985-11-0527327527027039,0002,454.55
1985-11-022752752702705,0002,454.55
1985-11-0127928527928575,0002,590.91
1985-10-3127629027628966,0002,627.27
1985-10-3027027827027847,0002,527.27
1985-10-2927027527027044,0002,454.55
1985-10-2827027227027015,0002,454.55
1985-10-2527027127027021,0002,454.55
1985-10-2427227527227513,0002,500
1985-10-2327027527027515,0002,500
1985-10-2227127526927557,0002,500
1985-10-2127027526827247,0002,472.73
1985-10-1926627026626619,0002,418.18
1985-10-1827027126727021,0002,454.55
1985-10-1727427526827010,0002,454.55
1985-10-1627427526727523,0002,500
1985-10-1527027526527514,0002,500
1985-10-1427327526527548,0002,500
1985-10-1127828027127525,0002,500
1985-10-0927627727027059,0002,454.55
1985-10-0828128127027953,0002,536.36
1985-10-0726526826226239,0002,381.82
1985-10-0526226226026097,0002,363.64
1985-10-0426526526226460,0002,400
1985-10-03272275260265311,0002,409.09
1985-10-0227527527027421,0002,490.91
1985-10-0126627526627542,0002,500
1985-09-3028028027527522,0002,500
1985-09-2828028527528023,0002,545.45
1985-09-2727527727327737,0002,518.18
1985-09-26273280270275117,0002,500
1985-09-2527227827227266,0002,472.73
1985-09-2428528527927983,0002,536.36
1985-09-2128528828528538,0002,590.91
1985-09-2028628628628623,0002,600
1985-09-1928628928628914,0002,627.27
1985-09-1828528928528531,0002,590.91
1985-09-1728528528428513,0002,590.91
1985-09-1328528528428420,0002,581.82
1985-09-1228928928428427,0002,581.82
1985-09-1129029028228483,0002,581.82
1985-09-1029029528629544,0002,681.82
1985-09-0929529828629878,0002,709.09
1985-09-0729529829029830,0002,709.09
1985-09-0629529929529519,0002,681.82
1985-09-0529629829529524,0002,681.82
1985-09-0429929929229518,0002,681.82
1985-09-0329530029129534,0002,681.82
1985-09-0229530029529525,0002,681.82
1985-08-3129830029630064,0002,727.27
1985-08-3030130128528560,0002,590.91
1985-08-2930931030030048,0002,727.27
1985-08-2831031731031070,0002,818.18
1985-08-2730530930530951,0002,809.09
1985-08-26318318300300106,0002,727.27
1985-08-24305321305315186,0002,863.64
1985-08-23290306282300149,0002,727.27
1985-08-2229029028029052,0002,636.36
1985-08-2129529528928930,0002,627.27
1985-08-2028529728529054,0002,636.36
1985-08-1929029128328324,0002,572.73
1985-08-1727928827828032,0002,545.45
1985-08-162762782752788,0002,527.27
1985-08-1527528027527518,0002,500
1985-08-1427228027127237,0002,472.73
1985-08-1328028026526752,0002,427.27
1985-08-1228029028028056,0002,545.45
1985-08-0929029028029061,0002,636.36
1985-08-0829029929029551,0002,681.82
1985-08-0729129829029164,0002,645.45
1985-08-0629729729029130,0002,645.45
1985-08-053023053003009,0002,727.27
1985-08-032983012953017,0002,736.36
1985-08-0229630229030025,0002,727.27
1985-08-0129029229029151,0002,645.45
1985-07-3129229729229217,0002,654.55
1985-07-3029829829129125,0002,645.45
1985-07-2930130229830229,0002,745.45
1985-07-2730130529129141,0002,645.45
1985-07-2629330529230043,0002,727.27
1985-07-2529029429029067,0002,636.36
1985-07-2429529829029068,0002,636.36
1985-07-23295295290295104,0002,681.82
1985-07-2229630029529572,0002,681.82
1985-07-2030030029529539,0002,681.82
1985-07-1930030029229484,0002,672.73
1985-07-1829930029829844,0002,709.09
1985-07-17293300290290177,0002,636.36
1985-07-16299300290290100,0002,636.36
1985-07-1530230330030145,0002,736.36
1985-07-12302313298313191,0002,845.45
1985-07-11310310305308113,0002,800
1985-07-10311311310310115,0002,818.18
1985-07-09312315310315108,0002,863.64
1985-07-08317320311315108,0002,863.64
1985-07-0632632631531579,0002,863.64
1985-07-05312331312331160,0003,009.09
1985-07-04311319311311187,0002,827.27
1985-07-03312315311311116,0002,827.27
1985-07-02311312306311114,0002,827.27
1985-07-0131531930931968,0002,900
1985-06-29309320308315103,0002,863.64
1985-06-28310310308309158,0002,809.09
1985-06-2730931030831077,0002,818.18
1985-06-26310313309310117,0002,818.18
1985-06-2531031030831092,0002,818.18
1985-06-2432132131531571,0002,863.64
1985-06-2231532030832092,0002,909.09
1985-06-21310317310316120,0002,872.73
1985-06-20326326312315135,0002,863.64
1985-06-19330330320324154,0002,945.45
1985-06-1833433533033396,0003,027.27
1985-06-1733534033233463,0003,036.36
1985-06-15335360335360104,0003,272.73
1985-06-1433134533134547,0003,136.36
1985-06-1333534033333890,0003,072.73
1985-06-1233833933233892,0003,072.73
1985-06-1134534933833823,0003,072.73
1985-06-1035035033835059,0003,181.82
1985-06-0733735033734592,0003,136.36
1985-06-0633134133133762,0003,063.64
1985-06-05330335326331116,0003,009.09
1985-06-0433233532533098,0003,000
1985-06-0333534033233292,0003,018.18
1985-06-01332338331335108,0003,045.45
1985-05-31331340331336136,0003,054.55
1985-05-30348348331331156,0003,009.09
1985-05-29355356345345226,0003,136.36
1985-05-2836036035635646,0003,236.36
1985-05-2735636235535582,0003,227.27
1985-05-2535535535035081,0003,181.82
1985-05-24368368359365109,0003,318.18
1985-05-23368370362363145,0003,300
1985-05-22370372361363170,0003,300
1985-05-21365365361365169,0003,318.18
1985-05-20370370363363134,0003,300
1985-05-18365370364364150,0003,309.09
1985-05-17379379365370147,0003,363.64
1985-05-16360377355377232,0003,427.27
1985-05-15367377362362173,0003,290.91
1985-05-14388389365366483,0003,327.27
1985-05-133953993743831,061,0003,481.82
1985-05-103554053553853,091,0003,500
1985-05-0934134234034135,0003,100
1985-05-08345350345345109,0003,136.36
1985-05-07365365350353238,0003,209.09
1985-05-04345375345365426,0003,318.18
1985-05-02345345340345161,0003,136.36
1985-05-01341345321345165,0003,136.36
1985-04-3034234834034534,0003,136.36
1985-04-27344350340346135,0003,145.45
1985-04-26324340324340113,0003,090.91
1985-04-25322324321324113,0002,945.45
1985-04-2432533032132365,0002,936.36
1985-04-2333534032532565,0002,954.55
1985-04-2233834733533583,0003,045.45
1985-04-2033034033034045,0003,090.91
1985-04-19326334324334201,0003,036.36
1985-04-1832733332532595,0002,954.55
1985-04-17315329315325201,0002,954.55
1985-04-1633233232032088,0002,909.09
1985-04-1533534033033239,0003,018.18
1985-04-1233634333534060,0003,090.91
1985-04-1134234534134190,0003,100
1985-04-10345350341341103,0003,100
1985-04-09355358350350179,0003,181.82
1985-04-08357358347350164,0003,181.82
1985-04-0634235434134787,0003,154.55
1985-04-05354359347347192,0003,154.55
1985-04-04367367358359457,0003,263.64
1985-04-03354370350368826,0003,345.45
1985-04-02350355340340444,0003,090.91
1985-04-01339350337350180,0003,181.82
1985-03-30340342330333112,0003,027.27
1985-03-29347354338340358,0003,090.91
1985-03-28340346338344385,0003,127.27
1985-03-27331340325335186,0003,045.45
1985-03-26320330315330106,0003,000
1985-03-25316322312319100,0002,900
1985-03-2331832231531764,0002,881.82
1985-03-2232332532232290,0002,927.27
1985-03-20322325322325105,0002,954.55
1985-03-1932732832232284,0002,927.27
1985-03-1833033332733055,0003,000
1985-03-1633433733033481,0003,036.36
1985-03-15334345333334160,0003,036.36
1985-03-14330333327333118,0003,027.27
1985-03-13325330322327105,0002,972.73
1985-03-12319325319325119,0002,954.55
1985-03-11318334315334103,0003,036.36
1985-03-0832032031531857,0002,890.91
1985-03-0731631831631651,0002,872.73
1985-03-0632032331531557,0002,863.64
1985-03-0531532431532482,0002,945.45
1985-03-04322325300305177,0002,772.73
1985-03-0232532532132181,0002,918.18
1985-03-01321330318325185,0002,954.55
1985-02-28326328322322130,0002,927.27
1985-02-2732532932532737,0002,972.73
1985-02-26325331325330121,0003,000
1985-02-25341342320321120,0002,918.18
1985-02-23337345334345181,0003,136.36
1985-02-22336340333339186,0003,081.82
1985-02-21345349335335220,0003,045.45
1985-02-20360360343350564,0003,181.82
1985-02-193603663513592,131,0003,263.64
1985-02-18332345330345851,0003,136.36
1985-02-16328329320327234,0002,972.73
1985-02-15325330324329398,0002,990.91
1985-02-14321333320321848,0002,918.18
1985-02-1331632031531994,0002,900
1985-02-1231031131031030,0002,818.18
1985-02-08319320306310103,0002,818.18
1985-02-0732032030230288,0002,745.45
1985-02-06323323312320177,0002,909.09
1985-02-05302325302325336,0002,954.55
1985-02-04300304298298113,0002,709.09
1985-02-0229630129629891,0002,709.09
1985-02-01309310295295141,0002,681.82
1985-01-31311313305305100,0002,772.73
1985-01-3031231531131149,0002,827.27
1985-01-29316318311313122,0002,845.45
1985-01-2831831831231580,0002,863.64
1985-01-26319320318318150,0002,890.91
1985-01-25318319311316140,0002,872.73
1985-01-24313318310313110,0002,845.45
1985-01-2331031830830890,0002,800
1985-01-22325325310310144,0002,818.18
1985-01-21315321305320189,0002,909.09
1985-01-1931631831631632,0002,872.73
1985-01-18315320310316119,0002,872.73
1985-01-1730531230531275,0002,836.36
1985-01-1629930429930445,0002,763.64
1985-01-1429830029829847,0002,709.09
1985-01-1129729929729858,0002,709.09
1985-01-1029929929729774,0002,700
1985-01-0930030029629754,0002,700
1985-01-0830630629530577,0002,772.73
1985-01-0730530730530547,0002,772.73
1985-01-0530630630530522,0002,772.73
1985-01-0430230530230524,0002,772.73

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