5476 日本高周波鋼業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 530 | 530 | 530 | 530 | 45,000 | 5,300 |
| 1990-12-27 | 525 | 536 | 525 | 530 | 66,000 | 5,300 |
| 1990-12-26 | 524 | 526 | 517 | 524 | 21,000 | 5,240 |
| 1990-12-25 | 515 | 521 | 515 | 517 | 48,000 | 5,170 |
| 1990-12-21 | 530 | 530 | 515 | 515 | 55,000 | 5,150 |
| 1990-12-20 | 581 | 581 | 530 | 530 | 46,000 | 5,300 |
| 1990-12-19 | 571 | 571 | 564 | 571 | 68,000 | 5,710 |
| 1990-12-18 | 540 | 546 | 531 | 545 | 93,000 | 5,450 |
| 1990-12-17 | 579 | 579 | 555 | 560 | 61,000 | 5,600 |
| 1990-12-14 | 591 | 595 | 580 | 595 | 99,000 | 5,950 |
| 1990-12-13 | 609 | 630 | 585 | 628 | 223,000 | 6,280 |
| 1990-12-12 | 550 | 616 | 549 | 615 | 298,000 | 6,150 |
| 1990-12-10 | 502 | 506 | 485 | 491 | 160,000 | 4,910 |
| 1990-12-07 | 485 | 490 | 480 | 485 | 78,000 | 4,850 |
| 1990-12-06 | 469 | 475 | 469 | 470 | 26,000 | 4,700 |
| 1990-12-05 | 460 | 470 | 459 | 470 | 42,000 | 4,700 |
| 1990-12-04 | 490 | 490 | 475 | 475 | 13,000 | 4,750 |
| 1990-12-03 | 501 | 503 | 500 | 500 | 22,000 | 5,000 |
| 1990-11-30 | 475 | 475 | 475 | 475 | 17,000 | 4,750 |
| 1990-11-29 | 520 | 520 | 490 | 490 | 55,000 | 4,900 |
| 1990-11-28 | 550 | 550 | 519 | 519 | 19,000 | 5,190 |
| 1990-11-27 | 559 | 573 | 553 | 569 | 25,000 | 5,690 |
| 1990-11-26 | 538 | 550 | 528 | 550 | 35,000 | 5,500 |
| 1990-11-22 | 510 | 530 | 510 | 528 | 33,000 | 5,280 |
| 1990-11-21 | 548 | 548 | 520 | 520 | 52,000 | 5,200 |
| 1990-11-20 | 530 | 555 | 530 | 540 | 68,000 | 5,400 |
| 1990-11-19 | 542 | 542 | 540 | 540 | 28,000 | 5,400 |
| 1990-11-16 | 532 | 540 | 532 | 532 | 19,000 | 5,320 |
| 1990-11-15 | 592 | 600 | 562 | 562 | 41,000 | 5,620 |
| 1990-11-14 | 588 | 594 | 584 | 586 | 32,000 | 5,860 |
| 1990-11-13 | 541 | 578 | 541 | 578 | 31,000 | 5,780 |
| 1990-11-09 | 542 | 556 | 541 | 551 | 41,000 | 5,510 |
| 1990-11-08 | 550 | 550 | 531 | 531 | 27,000 | 5,310 |
| 1990-11-07 | 576 | 580 | 570 | 570 | 27,000 | 5,700 |
| 1990-11-06 | 609 | 620 | 590 | 596 | 55,000 | 5,960 |
| 1990-11-05 | 600 | 600 | 595 | 599 | 22,000 | 5,990 |
| 1990-11-02 | 570 | 590 | 560 | 590 | 68,000 | 5,900 |
| 1990-11-01 | 606 | 606 | 580 | 580 | 40,000 | 5,800 |
| 1990-10-31 | 615 | 615 | 601 | 605 | 40,000 | 6,050 |
| 1990-10-30 | 590 | 620 | 590 | 620 | 25,000 | 6,200 |
| 1990-10-29 | 597 | 608 | 571 | 571 | 44,000 | 5,710 |
| 1990-10-26 | 613 | 624 | 594 | 594 | 46,000 | 5,940 |
| 1990-10-25 | 609 | 629 | 609 | 614 | 30,000 | 6,140 |
| 1990-10-24 | 605 | 610 | 590 | 590 | 40,000 | 5,900 |
| 1990-10-23 | 605 | 615 | 600 | 602 | 50,000 | 6,020 |
| 1990-10-22 | 593 | 605 | 582 | 605 | 66,000 | 6,050 |
| 1990-10-19 | 594 | 594 | 594 | 594 | 42,000 | 5,940 |
| 1990-10-18 | 531 | 544 | 531 | 534 | 36,000 | 5,340 |
| 1990-10-17 | 539 | 539 | 520 | 521 | 42,000 | 5,210 |
| 1990-10-16 | 515 | 539 | 515 | 538 | 23,000 | 5,380 |
| 1990-10-15 | 510 | 515 | 505 | 510 | 21,000 | 5,100 |
| 1990-10-12 | 495 | 500 | 495 | 497 | 23,000 | 4,970 |
| 1990-10-11 | 538 | 538 | 510 | 515 | 31,000 | 5,150 |
| 1990-10-09 | 530 | 540 | 530 | 530 | 51,000 | 5,300 |
| 1990-10-08 | 501 | 530 | 501 | 520 | 63,000 | 5,200 |
| 1990-10-05 | 475 | 500 | 475 | 495 | 27,000 | 4,950 |
| 1990-10-04 | 474 | 480 | 474 | 474 | 64,000 | 4,740 |
| 1990-10-02 | 430 | 444 | 430 | 443 | 56,000 | 4,430 |
| 1990-09-28 | 480 | 480 | 457 | 457 | 55,000 | 4,570 |
| 1990-09-27 | 499 | 499 | 479 | 479 | 56,000 | 4,790 |
| 1990-09-26 | 555 | 555 | 509 | 509 | 30,000 | 5,090 |
| 1990-09-25 | 539 | 550 | 539 | 540 | 40,000 | 5,400 |
| 1990-09-21 | 550 | 560 | 539 | 560 | 76,000 | 5,600 |
| 1990-09-20 | 570 | 572 | 560 | 560 | 20,000 | 5,600 |
| 1990-09-19 | 591 | 591 | 585 | 585 | 17,000 | 5,850 |
| 1990-09-18 | 609 | 609 | 579 | 579 | 16,000 | 5,790 |
| 1990-09-17 | 616 | 616 | 610 | 610 | 24,000 | 6,100 |
| 1990-09-14 | 616 | 616 | 610 | 610 | 39,000 | 6,100 |
| 1990-09-13 | 621 | 630 | 615 | 625 | 22,000 | 6,250 |
| 1990-09-12 | 615 | 616 | 591 | 611 | 35,000 | 6,110 |
| 1990-09-11 | 628 | 628 | 616 | 616 | 27,000 | 6,160 |
| 1990-09-10 | 620 | 629 | 620 | 629 | 26,000 | 6,290 |
| 1990-09-07 | 589 | 590 | 537 | 562 | 78,000 | 5,620 |
| 1990-09-06 | 605 | 605 | 580 | 580 | 46,000 | 5,800 |
| 1990-09-05 | 629 | 629 | 590 | 595 | 41,000 | 5,950 |
| 1990-09-04 | 654 | 654 | 639 | 639 | 50,000 | 6,390 |
| 1990-09-03 | 660 | 667 | 650 | 655 | 45,000 | 6,550 |
| 1990-08-31 | 630 | 644 | 620 | 643 | 67,000 | 6,430 |
| 1990-08-30 | 620 | 630 | 615 | 630 | 37,000 | 6,300 |
| 1990-08-29 | 624 | 640 | 620 | 630 | 39,000 | 6,300 |
| 1990-08-28 | 620 | 635 | 615 | 615 | 38,000 | 6,150 |
| 1990-08-27 | 580 | 601 | 580 | 590 | 30,000 | 5,900 |
| 1990-08-24 | 590 | 631 | 590 | 590 | 90,000 | 5,900 |
| 1990-08-22 | 650 | 650 | 640 | 640 | 48,000 | 6,400 |
| 1990-08-21 | 680 | 680 | 660 | 680 | 31,000 | 6,800 |
| 1990-08-20 | 680 | 680 | 650 | 650 | 19,000 | 6,500 |
| 1990-08-17 | 681 | 693 | 681 | 681 | 23,000 | 6,810 |
| 1990-08-16 | 721 | 721 | 711 | 711 | 33,000 | 7,110 |
| 1990-08-15 | 680 | 700 | 680 | 700 | 65,000 | 7,000 |
| 1990-08-14 | 700 | 700 | 683 | 685 | 53,000 | 6,850 |
| 1990-08-13 | 746 | 746 | 710 | 710 | 73,000 | 7,100 |
| 1990-08-10 | 735 | 735 | 735 | 735 | 71,000 | 7,350 |
| 1990-08-09 | 731 | 735 | 721 | 721 | 48,000 | 7,210 |
| 1990-08-08 | 720 | 720 | 700 | 719 | 42,000 | 7,190 |
| 1990-08-07 | 680 | 720 | 680 | 720 | 77,000 | 7,200 |
| 1990-08-06 | 789 | 789 | 765 | 769 | 18,000 | 7,690 |
| 1990-08-03 | 770 | 800 | 770 | 795 | 37,000 | 7,950 |
| 1990-08-02 | 820 | 826 | 805 | 810 | 43,000 | 8,100 |
| 1990-08-01 | 829 | 830 | 815 | 820 | 47,000 | 8,200 |
| 1990-07-31 | 835 | 835 | 815 | 830 | 58,000 | 8,300 |
| 1990-07-30 | 818 | 825 | 813 | 815 | 41,000 | 8,150 |
| 1990-07-27 | 835 | 836 | 803 | 818 | 52,000 | 8,180 |
| 1990-07-26 | 846 | 846 | 835 | 836 | 42,000 | 8,360 |
| 1990-07-25 | 864 | 864 | 835 | 836 | 68,000 | 8,360 |
| 1990-07-24 | 835 | 835 | 835 | 835 | 27,000 | 8,350 |
| 1990-07-23 | 866 | 868 | 835 | 835 | 69,000 | 8,350 |
| 1990-07-20 | 874 | 874 | 866 | 866 | 99,000 | 8,660 |
| 1990-07-19 | 870 | 879 | 866 | 866 | 101,000 | 8,660 |
| 1990-07-18 | 850 | 851 | 835 | 845 | 73,000 | 8,450 |
| 1990-07-17 | 844 | 844 | 830 | 840 | 35,000 | 8,400 |
| 1990-07-16 | 825 | 827 | 815 | 817 | 89,000 | 8,170 |
| 1990-07-13 | 835 | 835 | 825 | 825 | 64,000 | 8,250 |
| 1990-07-12 | 859 | 859 | 830 | 832 | 33,000 | 8,320 |
| 1990-07-11 | 848 | 850 | 842 | 842 | 121,000 | 8,420 |
| 1990-07-10 | 849 | 850 | 840 | 850 | 69,000 | 8,500 |
| 1990-07-09 | 850 | 851 | 840 | 850 | 154,000 | 8,500 |
| 1990-07-06 | 847 | 847 | 837 | 840 | 103,000 | 8,400 |
| 1990-07-05 | 841 | 841 | 832 | 837 | 31,000 | 8,370 |
| 1990-07-04 | 841 | 850 | 837 | 841 | 42,000 | 8,410 |
| 1990-07-03 | 835 | 840 | 830 | 835 | 53,000 | 8,350 |
| 1990-07-02 | 842 | 844 | 826 | 830 | 31,000 | 8,300 |
| 1990-06-29 | 810 | 844 | 810 | 840 | 35,000 | 8,400 |
| 1990-06-28 | 810 | 810 | 810 | 810 | 41,000 | 8,100 |
| 1990-06-27 | 800 | 810 | 795 | 800 | 28,000 | 8,000 |
| 1990-06-26 | 780 | 800 | 780 | 791 | 54,000 | 7,910 |
| 1990-06-25 | 825 | 825 | 775 | 790 | 33,000 | 7,900 |
| 1990-06-22 | 853 | 853 | 821 | 825 | 45,000 | 8,250 |
| 1990-06-21 | 860 | 860 | 840 | 852 | 34,000 | 8,520 |
| 1990-06-20 | 821 | 845 | 821 | 845 | 48,000 | 8,450 |
| 1990-06-19 | 860 | 860 | 821 | 840 | 50,000 | 8,400 |
| 1990-06-18 | 880 | 880 | 866 | 866 | 79,000 | 8,660 |
| 1990-06-15 | 870 | 884 | 870 | 880 | 131,000 | 8,800 |
| 1990-06-14 | 850 | 869 | 850 | 868 | 97,000 | 8,680 |
| 1990-06-13 | 830 | 835 | 825 | 826 | 13,000 | 8,260 |
| 1990-06-12 | 835 | 845 | 830 | 830 | 56,000 | 8,300 |
| 1990-06-11 | 817 | 850 | 817 | 850 | 43,000 | 8,500 |
| 1990-06-08 | 820 | 826 | 815 | 815 | 97,000 | 8,150 |
| 1990-06-07 | 830 | 835 | 821 | 821 | 79,000 | 8,210 |
| 1990-06-06 | 826 | 840 | 825 | 830 | 64,000 | 8,300 |
| 1990-06-05 | 856 | 856 | 836 | 836 | 51,000 | 8,360 |
| 1990-06-04 | 860 | 865 | 850 | 860 | 56,000 | 8,600 |
| 1990-06-01 | 856 | 865 | 855 | 856 | 34,000 | 8,560 |
| 1990-05-31 | 865 | 875 | 865 | 865 | 85,000 | 8,650 |
| 1990-05-30 | 863 | 866 | 856 | 865 | 80,000 | 8,650 |
| 1990-05-29 | 855 | 864 | 855 | 864 | 50,000 | 8,640 |
| 1990-05-28 | 860 | 876 | 851 | 859 | 87,000 | 8,590 |
| 1990-05-25 | 876 | 880 | 860 | 875 | 74,000 | 8,750 |
| 1990-05-24 | 875 | 875 | 860 | 870 | 72,000 | 8,700 |
| 1990-05-23 | 880 | 880 | 870 | 880 | 94,000 | 8,800 |
| 1990-05-22 | 865 | 870 | 851 | 860 | 62,000 | 8,600 |
| 1990-05-21 | 865 | 865 | 851 | 855 | 72,000 | 8,550 |
| 1990-05-18 | 915 | 920 | 901 | 901 | 114,000 | 9,010 |
| 1990-05-17 | 921 | 926 | 905 | 915 | 194,000 | 9,150 |
| 1990-05-16 | 895 | 938 | 895 | 926 | 387,000 | 9,260 |
| 1990-05-15 | 875 | 900 | 861 | 891 | 284,000 | 8,910 |
| 1990-05-14 | 875 | 875 | 850 | 865 | 122,000 | 8,650 |
| 1990-05-11 | 830 | 848 | 830 | 848 | 112,000 | 8,480 |
| 1990-05-10 | 820 | 830 | 800 | 816 | 179,000 | 8,160 |
| 1990-05-09 | 808 | 820 | 790 | 794 | 248,000 | 7,940 |
| 1990-05-08 | 768 | 799 | 768 | 799 | 133,000 | 7,990 |
| 1990-05-07 | 736 | 762 | 736 | 762 | 95,000 | 7,620 |
| 1990-05-02 | 730 | 735 | 723 | 735 | 66,000 | 7,350 |
| 1990-05-01 | 694 | 724 | 694 | 724 | 62,000 | 7,240 |
| 1990-04-27 | 689 | 700 | 685 | 690 | 188,000 | 6,900 |
| 1990-04-26 | 695 | 700 | 690 | 691 | 84,000 | 6,910 |
| 1990-04-25 | 702 | 704 | 690 | 700 | 43,000 | 7,000 |
| 1990-04-24 | 690 | 705 | 686 | 702 | 72,000 | 7,020 |
| 1990-04-23 | 705 | 708 | 680 | 690 | 52,000 | 6,900 |
| 1990-04-20 | 720 | 730 | 710 | 715 | 101,000 | 7,150 |
| 1990-04-19 | 709 | 719 | 705 | 710 | 128,000 | 7,100 |
| 1990-04-18 | 660 | 669 | 650 | 669 | 81,000 | 6,690 |
| 1990-04-17 | 650 | 666 | 650 | 650 | 78,000 | 6,500 |
| 1990-04-16 | 660 | 665 | 650 | 660 | 46,000 | 6,600 |
| 1990-04-13 | 675 | 677 | 673 | 676 | 21,000 | 6,760 |
| 1990-04-12 | 698 | 698 | 670 | 695 | 64,000 | 6,950 |
| 1990-04-11 | 705 | 720 | 700 | 700 | 67,000 | 7,000 |
| 1990-04-10 | 718 | 718 | 690 | 705 | 142,000 | 7,050 |
| 1990-04-09 | 720 | 720 | 715 | 715 | 179,000 | 7,150 |
| 1990-04-06 | 649 | 649 | 649 | 649 | 119,000 | 6,490 |
| 1990-04-03 | 700 | 710 | 700 | 700 | 44,000 | 7,000 |
| 1990-03-30 | 846 | 846 | 800 | 800 | 35,000 | 8,000 |
| 1990-03-29 | 852 | 860 | 845 | 845 | 27,000 | 8,450 |
| 1990-03-28 | 861 | 861 | 835 | 852 | 76,000 | 8,520 |
| 1990-03-27 | 854 | 858 | 852 | 852 | 54,000 | 8,520 |
| 1990-03-26 | 822 | 836 | 801 | 836 | 95,000 | 8,360 |
| 1990-03-23 | 852 | 852 | 829 | 834 | 54,000 | 8,340 |
| 1990-03-22 | 858 | 860 | 849 | 849 | 68,000 | 8,490 |
| 1990-03-20 | 949 | 950 | 947 | 948 | 33,000 | 9,480 |
| 1990-03-19 | 970 | 970 | 950 | 950 | 21,000 | 9,500 |
| 1990-03-16 | 994 | 994 | 970 | 970 | 58,000 | 9,700 |
| 1990-03-14 | 970 | 970 | 950 | 954 | 55,000 | 9,540 |
| 1990-03-13 | 1,010 | 1,010 | 970 | 970 | 24,000 | 9,700 |
| 1990-03-12 | 1,020 | 1,020 | 1,000 | 1,000 | 49,000 | 10,000 |
| 1990-03-09 | 1,010 | 1,020 | 1,000 | 1,020 | 71,000 | 10,200 |
| 1990-03-08 | 1,000 | 1,040 | 1,000 | 1,020 | 50,000 | 10,200 |
| 1990-03-07 | 1,000 | 1,040 | 996 | 1,040 | 74,000 | 10,400 |
| 1990-03-06 | 1,010 | 1,020 | 1,010 | 1,010 | 45,000 | 10,100 |
| 1990-03-05 | 1,010 | 1,020 | 1,000 | 1,020 | 44,000 | 10,200 |
| 1990-03-02 | 1,020 | 1,020 | 1,000 | 1,020 | 78,000 | 10,200 |
| 1990-03-01 | 1,020 | 1,020 | 1,010 | 1,020 | 32,000 | 10,200 |
| 1990-02-28 | 1,000 | 1,030 | 1,000 | 1,030 | 46,000 | 10,300 |
| 1990-02-27 | 980 | 990 | 970 | 980 | 94,000 | 9,800 |
| 1990-02-26 | 1,030 | 1,030 | 970 | 980 | 67,000 | 9,800 |
| 1990-02-23 | 1,080 | 1,080 | 1,030 | 1,030 | 72,000 | 10,300 |
| 1990-02-22 | 1,090 | 1,090 | 1,050 | 1,080 | 103,000 | 10,800 |
| 1990-02-21 | 1,080 | 1,090 | 1,040 | 1,090 | 111,000 | 10,900 |
| 1990-02-20 | 1,080 | 1,090 | 1,080 | 1,080 | 52,000 | 10,800 |
| 1990-02-19 | 1,110 | 1,110 | 1,080 | 1,080 | 47,000 | 10,800 |
| 1990-02-16 | 1,090 | 1,100 | 1,080 | 1,080 | 132,000 | 10,800 |
| 1990-02-15 | 1,110 | 1,110 | 1,090 | 1,090 | 96,000 | 10,900 |
| 1990-02-14 | 1,110 | 1,120 | 1,100 | 1,110 | 133,000 | 11,100 |
| 1990-02-13 | 1,120 | 1,130 | 1,110 | 1,110 | 91,000 | 11,100 |
| 1990-02-09 | 1,130 | 1,140 | 1,130 | 1,130 | 106,000 | 11,300 |
| 1990-02-08 | 1,150 | 1,150 | 1,120 | 1,140 | 273,000 | 11,400 |
| 1990-02-07 | 1,100 | 1,170 | 1,100 | 1,160 | 831,000 | 11,600 |
| 1990-02-06 | 1,080 | 1,090 | 1,070 | 1,080 | 57,000 | 10,800 |
| 1990-02-05 | 1,070 | 1,080 | 1,070 | 1,080 | 56,000 | 10,800 |
| 1990-02-02 | 1,080 | 1,100 | 1,030 | 1,060 | 53,000 | 10,600 |
| 1990-02-01 | 1,050 | 1,100 | 1,030 | 1,100 | 75,000 | 11,000 |
| 1990-01-31 | 1,050 | 1,050 | 1,040 | 1,050 | 39,000 | 10,500 |
| 1990-01-30 | 1,030 | 1,060 | 1,020 | 1,050 | 76,000 | 10,500 |
| 1990-01-29 | 1,010 | 1,030 | 1,010 | 1,030 | 95,000 | 10,300 |
| 1990-01-26 | 1,010 | 1,030 | 1,000 | 1,010 | 93,000 | 10,100 |
| 1990-01-25 | 1,030 | 1,030 | 1,010 | 1,010 | 87,000 | 10,100 |
| 1990-01-24 | 1,020 | 1,040 | 1,010 | 1,030 | 111,000 | 10,300 |
| 1990-01-23 | 1,030 | 1,060 | 1,020 | 1,020 | 178,000 | 10,200 |
| 1990-01-22 | 1,030 | 1,040 | 1,020 | 1,040 | 99,000 | 10,400 |
| 1990-01-19 | 1,050 | 1,060 | 1,010 | 1,030 | 173,000 | 10,300 |
| 1990-01-18 | 1,060 | 1,080 | 1,050 | 1,060 | 154,000 | 10,600 |
| 1990-01-17 | 1,060 | 1,070 | 1,060 | 1,060 | 42,000 | 10,600 |
| 1990-01-16 | 1,070 | 1,070 | 1,060 | 1,060 | 128,000 | 10,600 |
| 1990-01-12 | 1,060 | 1,070 | 1,060 | 1,060 | 106,000 | 10,600 |
| 1990-01-11 | 1,060 | 1,070 | 1,060 | 1,070 | 60,000 | 10,700 |
| 1990-01-10 | 1,060 | 1,070 | 1,060 | 1,060 | 43,000 | 10,600 |
| 1990-01-09 | 1,080 | 1,080 | 1,060 | 1,060 | 66,000 | 10,600 |
| 1990-01-08 | 1,060 | 1,080 | 1,060 | 1,080 | 77,000 | 10,800 |
| 1990-01-05 | 1,060 | 1,060 | 1,050 | 1,060 | 136,000 | 10,600 |
| 1990-01-04 | 1,050 | 1,080 | 1,050 | 1,070 | 46,000 | 10,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
