5476 日本高周波鋼業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	267	270	267	270	19,000	2,454.55
1986-12-26	271	272	270	270	14,000	2,454.55
1986-12-25	281	281	270	270	20,000	2,454.55
1986-12-24	270	271	267	271	57,000	2,463.64
1986-12-23	285	285	265	266	35,000	2,418.18
1986-12-22	275	285	266	285	36,000	2,590.91
1986-12-19	287	290	281	281	19,000	2,554.55
1986-12-18	285	295	285	285	60,000	2,590.91
1986-12-17	303	303	285	285	66,000	2,590.91
1986-12-16	300	301	298	301	55,000	2,736.36
1986-12-15	315	319	308	310	113,000	2,818.18
1986-12-12	305	327	305	314	327,000	2,854.55
1986-12-11	303	313	296	309	183,000	2,809.09
1986-12-10	297	303	296	303	162,000	2,754.55
1986-12-09	297	300	287	295	131,000	2,681.82
1986-12-08	280	295	275	290	146,000	2,636.36
1986-12-06	268	270	265	270	33,000	2,454.55
1986-12-05	268	270	265	270	43,000	2,454.55
1986-12-04	270	270	267	267	30,000	2,427.27
1986-12-03	273	273	266	270	23,000	2,454.55
1986-12-02	270	273	266	273	41,000	2,481.82
1986-12-01	272	272	270	271	43,000	2,463.64
1986-11-29	276	276	272	272	17,000	2,472.73
1986-11-28	272	280	272	272	14,000	2,472.73
1986-11-27	270	275	270	270	44,000	2,454.55
1986-11-26	270	280	266	270	36,000	2,454.55
1986-11-25	274	274	270	271	21,000	2,463.64
1986-11-22	273	280	270	270	32,000	2,454.55
1986-11-21	279	280	268	270	45,000	2,454.55
1986-11-20	271	279	270	275	19,000	2,500
1986-11-19	270	280	267	270	40,000	2,454.55
1986-11-18	267	267	266	266	16,000	2,418.18
1986-11-17	265	270	265	267	14,000	2,427.27
1986-11-14	271	272	270	270	47,000	2,454.55
1986-11-13	271	274	271	273	10,000	2,481.82
1986-11-12	275	279	275	275	15,000	2,500
1986-11-11	280	285	270	270	35,000	2,454.55
1986-11-10	278	287	278	280	40,000	2,545.45
1986-11-07	275	288	273	273	90,000	2,481.82
1986-11-06	270	275	270	273	29,000	2,481.82
1986-11-05	259	275	259	265	84,000	2,409.09
1986-11-04	252	261	252	258	41,000	2,345.45
1986-11-01	247	255	247	249	14,000	2,263.64
1986-10-31	235	243	235	243	48,000	2,209.09
1986-10-30	234	235	233	235	24,000	2,136.36
1986-10-29	233	233	230	230	28,000	2,090.91
1986-10-28	232	235	232	232	31,000	2,109.09
1986-10-27	232	232	232	232	3,000	2,109.09
1986-10-25	230	240	230	231	24,000	2,100
1986-10-24	232	233	230	230	15,000	2,090.91
1986-10-23	231	232	230	230	46,000	2,090.91
1986-10-22	228	231	228	231	11,000	2,100
1986-10-21	231	235	222	222	14,000	2,018.18
1986-10-20	230	240	230	240	17,000	2,181.82
1986-10-17	239	239	232	237	22,000	2,154.55
1986-10-16	240	240	238	239	11,000	2,172.73
1986-10-15	240	240	235	235	15,000	2,136.36
1986-10-14	240	240	240	240	4,000	2,181.82
1986-10-13	256	256	249	250	22,000	2,272.73
1986-10-09	256	256	255	255	18,000	2,318.18
1986-10-08	255	255	255	255	3,000	2,318.18
1986-10-07	260	263	256	260	22,000	2,363.64
1986-10-06	265	265	260	264	24,000	2,400
1986-10-04	246	266	246	266	26,000	2,418.18
1986-10-03	225	225	220	221	17,000	2,009.09
1986-10-02	240	240	231	231	47,000	2,100
1986-10-01	251	251	235	235	27,000	2,136.36
1986-09-30	255	255	250	250	35,000	2,272.73
1986-09-29	255	260	252	255	25,000	2,318.18
1986-09-27	251	255	251	255	16,000	2,318.18
1986-09-26	253	253	251	252	43,000	2,290.91
1986-09-25	254	255	251	253	80,000	2,300
1986-09-24	257	259	253	259	71,000	2,354.55
1986-09-22	256	260	256	260	42,000	2,363.64
1986-09-19	261	261	258	258	11,000	2,345.45
1986-09-18	259	265	259	259	40,000	2,354.55
1986-09-17	256	265	256	260	50,000	2,363.64
1986-09-16	251	259	251	255	68,000	2,318.18
1986-09-12	266	266	261	266	83,000	2,418.18
1986-09-11	275	279	266	266	71,000	2,418.18
1986-09-10	285	285	280	280	63,000	2,545.45
1986-09-09	284	285	282	282	25,000	2,563.64
1986-09-08	285	290	284	285	34,000	2,590.91
1986-09-06	285	285	283	285	26,000	2,590.91
1986-09-05	287	288	285	285	32,000	2,590.91
1986-09-04	288	290	285	285	7,000	2,590.91
1986-09-03	290	292	290	292	7,000	2,654.55
1986-09-02	288	290	288	289	6,000	2,627.27
1986-09-01	291	291	285	285	36,000	2,590.91
1986-08-30	294	294	291	291	20,000	2,645.45
1986-08-29	294	299	291	291	32,000	2,645.45
1986-08-28	292	292	291	291	11,000	2,645.45
1986-08-27	299	300	290	291	54,000	2,645.45
1986-08-26	295	310	295	300	37,000	2,727.27
1986-08-25	298	298	290	290	18,000	2,636.36
1986-08-23	285	286	281	282	32,000	2,563.64
1986-08-22	281	286	281	286	61,000	2,600
1986-08-21	290	290	280	282	52,000	2,563.64
1986-08-20	301	301	297	297	78,000	2,700
1986-08-19	301	304	300	300	26,000	2,727.27
1986-08-18	301	305	300	302	55,000	2,745.45
1986-08-15	305	308	301	301	34,000	2,736.36
1986-08-14	301	306	300	300	59,000	2,727.27
1986-08-13	305	305	300	300	69,000	2,727.27
1986-08-12	305	306	300	300	53,000	2,727.27
1986-08-11	305	307	304	304	42,000	2,763.64
1986-08-08	304	306	301	303	31,000	2,754.55
1986-08-07	310	310	300	300	86,000	2,727.27
1986-08-06	315	318	310	310	38,000	2,818.18
1986-08-05	311	316	308	316	30,000	2,872.73
1986-08-04	306	310	305	308	67,000	2,800
1986-08-02	306	306	300	306	53,000	2,781.82
1986-08-01	316	317	306	306	78,000	2,781.82
1986-07-31	323	323	305	314	82,000	2,854.55
1986-07-30	335	336	328	328	46,000	2,981.82
1986-07-29	343	343	337	337	63,000	3,063.64
1986-07-28	340	345	340	345	14,000	3,136.36
1986-07-26	341	345	339	340	47,000	3,090.91
1986-07-25	341	345	340	345	104,000	3,136.36
1986-07-24	344	350	341	341	64,000	3,100
1986-07-23	350	350	342	342	100,000	3,109.09
1986-07-22	340	350	340	345	59,000	3,136.36
1986-07-21	351	352	340	340	98,000	3,090.91
1986-07-19	345	351	345	351	59,000	3,190.91
1986-07-18	347	350	343	343	87,000	3,118.18
1986-07-17	346	355	346	347	120,000	3,154.55
1986-07-16	360	360	345	345	126,000	3,136.36
1986-07-15	352	357	350	356	138,000	3,236.36
1986-07-14	351	355	350	351	39,000	3,190.91
1986-07-11	360	360	343	350	118,000	3,181.82
1986-07-10	351	352	335	335	96,000	3,045.45
1986-07-09	364	364	351	352	99,000	3,200
1986-07-08	355	368	350	364	163,000	3,309.09
1986-07-07	359	359	355	356	61,000	3,236.36
1986-07-05	360	365	351	351	38,000	3,190.91
1986-07-04	368	368	355	365	111,000	3,318.18
1986-07-03	365	369	360	368	195,000	3,345.45
1986-07-02	370	370	360	360	134,000	3,272.73
1986-07-01	365	369	361	369	207,000	3,354.55
1986-06-30	365	369	360	360	198,000	3,272.73
1986-06-28	365	366	360	360	151,000	3,272.73
1986-06-27	370	370	360	360	232,000	3,272.73
1986-06-26	376	376	365	366	522,000	3,327.27
1986-06-25	350	378	347	378	602,000	3,436.36
1986-06-24	341	350	341	350	109,000	3,181.82
1986-06-23	345	345	341	345	120,000	3,136.36
1986-06-21	340	346	340	340	108,000	3,090.91
1986-06-20	346	350	341	341	144,000	3,100
1986-06-19	356	358	350	351	126,000	3,190.91
1986-06-18	345	360	345	355	123,000	3,227.27
1986-06-17	345	350	343	345	173,000	3,136.36
1986-06-16	358	360	350	350	176,000	3,181.82
1986-06-13	360	365	357	360	381,000	3,272.73
1986-06-12	363	366	355	355	490,000	3,227.27
1986-06-11	350	367	349	362	1,082,000	3,290.91
1986-06-10	333	345	322	343	165,000	3,118.18
1986-06-09	341	341	338	338	120,000	3,072.73
1986-06-07	340	341	337	339	120,000	3,081.82
1986-06-06	345	349	339	341	260,000	3,100
1986-06-05	346	351	342	345	556,000	3,136.36
1986-06-04	336	349	334	347	591,000	3,154.55
1986-06-03	334	336	329	334	242,000	3,036.36
1986-06-02	326	334	325	330	324,000	3,000
1986-05-31	318	325	316	325	126,000	2,954.55
1986-05-30	320	320	315	315	52,000	2,863.64
1986-05-29	316	324	309	316	105,000	2,872.73
1986-05-28	323	325	310	320	97,000	2,909.09
1986-05-27	324	327	320	323	152,000	2,936.36
1986-05-26	325	327	320	323	86,000	2,936.36
1986-05-24	317	320	311	320	80,000	2,909.09
1986-05-23	320	322	310	319	112,000	2,900
1986-05-22	325	330	320	320	251,000	2,909.09
1986-05-21	310	320	310	320	193,000	2,909.09
1986-05-20	305	315	305	310	62,000	2,818.18
1986-05-19	312	316	302	302	95,000	2,745.45
1986-05-17	316	317	312	312	113,000	2,836.36
1986-05-16	319	319	312	316	221,000	2,872.73
1986-05-15	298	315	298	315	212,000	2,863.64
1986-05-14	300	300	297	297	67,000	2,700
1986-05-13	299	300	296	296	31,000	2,690.91
1986-05-12	299	305	296	300	43,000	2,727.27
1986-05-09	291	300	291	300	98,000	2,727.27
1986-05-08	291	296	291	296	29,000	2,690.91
1986-05-07	295	296	290	291	38,000	2,645.45
1986-05-06	303	303	295	300	47,000	2,727.27
1986-05-02	300	306	300	303	30,000	2,754.55
1986-05-01	302	302	300	300	33,000	2,727.27
1986-04-30	303	306	298	306	45,000	2,781.82
1986-04-28	303	306	301	303	37,000	2,754.55
1986-04-26	301	306	300	303	54,000	2,754.55
1986-04-25	309	315	300	300	149,000	2,727.27
1986-04-24	301	309	301	309	66,000	2,809.09
1986-04-23	290	296	286	296	27,000	2,690.91
1986-04-22	290	290	285	290	29,000	2,636.36
1986-04-21	296	297	295	296	35,000	2,690.91
1986-04-19	300	300	296	296	32,000	2,690.91
1986-04-18	290	312	290	300	123,000	2,727.27
1986-04-17	290	290	285	288	35,000	2,618.18
1986-04-16	290	290	288	290	19,000	2,636.36
1986-04-15	292	292	291	291	24,000	2,645.45
1986-04-14	291	295	291	291	26,000	2,645.45
1986-04-11	288	291	288	291	17,000	2,645.45
1986-04-10	290	290	290	290	28,000	2,636.36
1986-04-09	290	296	290	296	14,000	2,690.91
1986-04-08	289	294	288	290	12,000	2,636.36
1986-04-07	290	290	288	288	28,000	2,618.18
1986-04-05	299	299	286	290	11,000	2,636.36
1986-04-03	299	309	295	309	32,000	2,809.09
1986-04-02	300	300	285	300	45,000	2,727.27
1986-04-01	301	312	300	305	56,000	2,772.73
1986-03-31	309	318	295	300	79,000	2,727.27
1986-03-29	293	320	292	310	56,000	2,818.18
1986-03-28	287	300	284	290	91,000	2,636.36
1986-03-27	285	300	285	300	54,000	2,727.27
1986-03-26	283	288	280	284	144,000	2,581.82
1986-03-25	282	289	282	282	49,000	2,563.64
1986-03-24	296	296	280	285	74,000	2,590.91
1986-03-22	302	302	296	299	27,000	2,718.18
1986-03-20	306	306	300	300	53,000	2,727.27
1986-03-19	301	306	300	300	29,000	2,727.27
1986-03-18	308	308	301	301	74,000	2,736.36
1986-03-17	310	314	308	310	98,000	2,818.18
1986-03-15	307	315	306	310	46,000	2,818.18
1986-03-14	306	310	305	307	77,000	2,790.91
1986-03-13	310	311	300	301	130,000	2,736.36
1986-03-12	312	315	310	310	95,000	2,818.18
1986-03-11	316	318	311	311	63,000	2,827.27
1986-03-10	315	316	310	315	33,000	2,863.64
1986-03-07	319	319	310	310	49,000	2,818.18
1986-03-06	306	315	305	315	59,000	2,863.64
1986-03-05	313	315	305	308	68,000	2,800
1986-03-04	315	320	313	313	56,000	2,845.45
1986-03-03	303	321	303	315	128,000	2,863.64
1986-03-01	306	308	300	300	81,000	2,727.27
1986-02-28	315	315	305	305	84,000	2,772.73
1986-02-27	319	320	315	315	53,000	2,863.64
1986-02-26	316	320	315	320	110,000	2,909.09
1986-02-25	317	322	315	316	77,000	2,872.73
1986-02-24	316	320	315	315	40,000	2,863.64
1986-02-22	315	320	315	320	43,000	2,909.09
1986-02-21	315	320	311	311	88,000	2,827.27
1986-02-20	313	320	311	315	62,000	2,863.64
1986-02-19	324	325	315	315	86,000	2,863.64
1986-02-18	325	329	320	325	104,000	2,954.55
1986-02-17	329	331	325	325	94,000	2,954.55
1986-02-15	340	340	330	339	129,000	3,081.82
1986-02-14	343	345	325	325	289,000	2,954.55
1986-02-13	348	350	330	339	957,000	3,081.82
1986-02-12	316	340	314	339	612,000	3,081.82
1986-02-10	315	315	308	313	78,000	2,845.45
1986-02-07	315	320	311	311	103,000	2,827.27
1986-02-06	301	310	301	310	87,000	2,818.18
1986-02-05	318	320	300	301	269,000	2,736.36
1986-02-04	331	335	318	318	515,000	2,890.91
1986-02-03	320	335	317	326	968,000	2,963.64
1986-02-01	324	327	306	320	543,000	2,909.09
1986-01-31	297	325	295	322	1,384,000	2,927.27
1986-01-30	284	292	281	292	126,000	2,654.55
1986-01-29	280	284	280	280	45,000	2,545.45
1986-01-28	281	281	276	280	40,000	2,545.45
1986-01-27	287	287	275	276	53,000	2,509.09
1986-01-25	289	290	282	282	49,000	2,563.64
1986-01-24	282	293	282	288	210,000	2,618.18
1986-01-23	275	280	275	280	61,000	2,545.45
1986-01-22	279	280	275	275	46,000	2,500
1986-01-21	277	280	276	280	5,000	2,545.45
1986-01-20	276	280	276	280	10,000	2,545.45
1986-01-18	280	282	275	275	33,000	2,500
1986-01-17	279	280	278	280	33,000	2,545.45
1986-01-16	280	281	278	278	32,000	2,527.27
1986-01-14	279	285	279	284	30,000	2,581.82
1986-01-13	274	279	274	279	26,000	2,536.36
1986-01-10	272	287	271	287	89,000	2,609.09
1986-01-09	273	273	271	271	47,000	2,463.64
1986-01-08	274	274	271	271	18,000	2,463.64
1986-01-07	274	275	271	271	40,000	2,463.64
1986-01-06	275	275	268	271	36,000	2,463.64
1986-01-04	271	271	271	271	6,000	2,463.64

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