5476 日本高周波鋼業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 496 | 501 | 496 | 500 | 14,000 | 5,000 |
| 1991-12-27 | 508 | 508 | 496 | 496 | 25,000 | 4,960 |
| 1991-12-26 | 502 | 510 | 502 | 510 | 7,000 | 5,100 |
| 1991-12-25 | 496 | 509 | 496 | 502 | 24,000 | 5,020 |
| 1991-12-24 | 510 | 525 | 510 | 525 | 15,000 | 5,250 |
| 1991-12-20 | 507 | 512 | 502 | 510 | 20,000 | 5,100 |
| 1991-12-19 | 520 | 520 | 510 | 517 | 16,000 | 5,170 |
| 1991-12-18 | 541 | 541 | 530 | 530 | 27,000 | 5,300 |
| 1991-12-17 | 540 | 540 | 531 | 531 | 30,000 | 5,310 |
| 1991-12-16 | 512 | 540 | 505 | 505 | 26,000 | 5,050 |
| 1991-12-13 | 500 | 510 | 500 | 502 | 34,000 | 5,020 |
| 1991-12-12 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1991-12-11 | 499 | 500 | 498 | 499 | 26,000 | 4,990 |
| 1991-12-10 | 502 | 505 | 500 | 500 | 17,000 | 5,000 |
| 1991-12-09 | 510 | 512 | 510 | 512 | 5,000 | 5,120 |
| 1991-12-06 | 500 | 510 | 496 | 510 | 18,000 | 5,100 |
| 1991-12-05 | 510 | 510 | 500 | 500 | 15,000 | 5,000 |
| 1991-12-04 | 499 | 510 | 498 | 510 | 14,000 | 5,100 |
| 1991-12-03 | 497 | 497 | 496 | 496 | 15,000 | 4,960 |
| 1991-12-02 | 499 | 499 | 496 | 496 | 13,000 | 4,960 |
| 1991-11-29 | 496 | 505 | 496 | 500 | 23,000 | 5,000 |
| 1991-11-28 | 531 | 531 | 514 | 514 | 8,000 | 5,140 |
| 1991-11-27 | 531 | 531 | 525 | 525 | 6,000 | 5,250 |
| 1991-11-26 | 538 | 538 | 530 | 530 | 11,000 | 5,300 |
| 1991-11-25 | 545 | 545 | 535 | 536 | 36,000 | 5,360 |
| 1991-11-22 | 541 | 541 | 530 | 535 | 17,000 | 5,350 |
| 1991-11-21 | 552 | 552 | 535 | 541 | 30,000 | 5,410 |
| 1991-11-20 | 545 | 559 | 545 | 552 | 32,000 | 5,520 |
| 1991-11-19 | 543 | 570 | 540 | 559 | 45,000 | 5,590 |
| 1991-11-18 | 552 | 552 | 540 | 540 | 81,000 | 5,400 |
| 1991-11-15 | 571 | 580 | 571 | 572 | 61,000 | 5,720 |
| 1991-11-14 | 589 | 589 | 568 | 581 | 129,000 | 5,810 |
| 1991-11-13 | 585 | 597 | 570 | 580 | 211,000 | 5,800 |
| 1991-11-12 | 549 | 570 | 549 | 568 | 93,000 | 5,680 |
| 1991-11-11 | 544 | 549 | 541 | 549 | 23,000 | 5,490 |
| 1991-11-08 | 546 | 550 | 540 | 544 | 51,000 | 5,440 |
| 1991-11-07 | 535 | 545 | 535 | 545 | 36,000 | 5,450 |
| 1991-11-06 | 550 | 550 | 535 | 535 | 30,000 | 5,350 |
| 1991-11-05 | 561 | 561 | 538 | 550 | 23,000 | 5,500 |
| 1991-11-01 | 570 | 570 | 561 | 561 | 30,000 | 5,610 |
| 1991-10-31 | 578 | 578 | 561 | 570 | 106,000 | 5,700 |
| 1991-10-30 | 572 | 585 | 572 | 579 | 372,000 | 5,790 |
| 1991-10-29 | 533 | 562 | 533 | 562 | 114,000 | 5,620 |
| 1991-10-28 | 544 | 544 | 532 | 533 | 24,000 | 5,330 |
| 1991-10-25 | 535 | 550 | 530 | 550 | 28,000 | 5,500 |
| 1991-10-24 | 527 | 527 | 521 | 525 | 123,000 | 5,250 |
| 1991-10-23 | 529 | 530 | 525 | 530 | 66,000 | 5,300 |
| 1991-10-22 | 521 | 530 | 519 | 530 | 26,000 | 5,300 |
| 1991-10-21 | 530 | 535 | 519 | 521 | 19,000 | 5,210 |
| 1991-10-18 | 510 | 514 | 506 | 513 | 30,000 | 5,130 |
| 1991-10-17 | 512 | 515 | 510 | 510 | 18,000 | 5,100 |
| 1991-10-16 | 519 | 519 | 508 | 512 | 13,000 | 5,120 |
| 1991-10-15 | 505 | 510 | 505 | 510 | 46,000 | 5,100 |
| 1991-10-14 | 525 | 525 | 510 | 510 | 18,000 | 5,100 |
| 1991-10-11 | 520 | 525 | 515 | 520 | 27,000 | 5,200 |
| 1991-10-09 | 520 | 520 | 511 | 511 | 23,000 | 5,110 |
| 1991-10-08 | 521 | 531 | 515 | 525 | 37,000 | 5,250 |
| 1991-10-07 | 539 | 541 | 531 | 531 | 35,000 | 5,310 |
| 1991-10-04 | 550 | 557 | 549 | 549 | 26,000 | 5,490 |
| 1991-10-03 | 535 | 565 | 535 | 560 | 31,000 | 5,600 |
| 1991-10-02 | 545 | 550 | 543 | 543 | 43,000 | 5,430 |
| 1991-10-01 | 532 | 541 | 530 | 541 | 27,000 | 5,410 |
| 1991-09-30 | 535 | 535 | 531 | 531 | 11,000 | 5,310 |
| 1991-09-27 | 535 | 535 | 530 | 535 | 31,000 | 5,350 |
| 1991-09-26 | 535 | 535 | 525 | 535 | 23,000 | 5,350 |
| 1991-09-25 | 540 | 540 | 530 | 530 | 19,000 | 5,300 |
| 1991-09-24 | 515 | 520 | 505 | 520 | 46,000 | 5,200 |
| 1991-09-20 | 539 | 539 | 520 | 525 | 33,000 | 5,250 |
| 1991-09-19 | 546 | 546 | 505 | 509 | 33,000 | 5,090 |
| 1991-09-18 | 546 | 560 | 546 | 546 | 34,000 | 5,460 |
| 1991-09-17 | 540 | 580 | 540 | 580 | 87,000 | 5,800 |
| 1991-09-13 | 535 | 535 | 532 | 533 | 96,000 | 5,330 |
| 1991-09-12 | 495 | 496 | 490 | 490 | 42,000 | 4,900 |
| 1991-09-11 | 500 | 507 | 495 | 495 | 21,000 | 4,950 |
| 1991-09-10 | 500 | 510 | 500 | 510 | 17,000 | 5,100 |
| 1991-09-09 | 513 | 513 | 500 | 500 | 38,000 | 5,000 |
| 1991-09-06 | 483 | 519 | 483 | 493 | 71,000 | 4,930 |
| 1991-09-05 | 480 | 500 | 480 | 482 | 45,000 | 4,820 |
| 1991-09-04 | 475 | 480 | 475 | 480 | 26,000 | 4,800 |
| 1991-09-03 | 485 | 485 | 475 | 480 | 18,000 | 4,800 |
| 1991-09-02 | 456 | 470 | 456 | 470 | 24,000 | 4,700 |
| 1991-08-30 | 450 | 465 | 448 | 448 | 20,000 | 4,480 |
| 1991-08-29 | 450 | 450 | 446 | 447 | 10,000 | 4,470 |
| 1991-08-28 | 453 | 454 | 446 | 446 | 8,000 | 4,460 |
| 1991-08-27 | 445 | 454 | 445 | 454 | 16,000 | 4,540 |
| 1991-08-23 | 478 | 479 | 465 | 465 | 15,000 | 4,650 |
| 1991-08-22 | 462 | 473 | 462 | 473 | 29,000 | 4,730 |
| 1991-08-21 | 450 | 459 | 450 | 456 | 20,000 | 4,560 |
| 1991-08-20 | 435 | 445 | 435 | 436 | 25,000 | 4,360 |
| 1991-08-19 | 481 | 481 | 465 | 465 | 13,000 | 4,650 |
| 1991-08-16 | 480 | 485 | 480 | 480 | 14,000 | 4,800 |
| 1991-08-15 | 485 | 485 | 480 | 480 | 5,000 | 4,800 |
| 1991-08-14 | 479 | 481 | 479 | 480 | 14,000 | 4,800 |
| 1991-08-13 | 490 | 490 | 478 | 478 | 13,000 | 4,780 |
| 1991-08-12 | 503 | 503 | 490 | 490 | 9,000 | 4,900 |
| 1991-08-09 | 496 | 500 | 491 | 498 | 34,000 | 4,980 |
| 1991-08-08 | 500 | 500 | 496 | 496 | 25,000 | 4,960 |
| 1991-08-07 | 500 | 506 | 491 | 491 | 22,000 | 4,910 |
| 1991-08-06 | 529 | 529 | 519 | 520 | 39,000 | 5,200 |
| 1991-08-05 | 519 | 524 | 519 | 524 | 15,000 | 5,240 |
| 1991-08-02 | 535 | 535 | 534 | 534 | 6,000 | 5,340 |
| 1991-08-01 | 535 | 540 | 530 | 530 | 12,000 | 5,300 |
| 1991-07-31 | 526 | 530 | 526 | 530 | 24,000 | 5,300 |
| 1991-07-30 | 529 | 530 | 520 | 520 | 16,000 | 5,200 |
| 1991-07-29 | 510 | 530 | 510 | 530 | 22,000 | 5,300 |
| 1991-07-26 | 520 | 520 | 505 | 505 | 17,000 | 5,050 |
| 1991-07-25 | 519 | 520 | 518 | 520 | 20,000 | 5,200 |
| 1991-07-24 | 512 | 520 | 510 | 520 | 14,000 | 5,200 |
| 1991-07-23 | 518 | 518 | 505 | 512 | 67,000 | 5,120 |
| 1991-07-22 | 520 | 520 | 520 | 520 | 14,000 | 5,200 |
| 1991-07-19 | 520 | 520 | 513 | 520 | 25,000 | 5,200 |
| 1991-07-18 | 530 | 530 | 510 | 510 | 22,000 | 5,100 |
| 1991-07-17 | 532 | 532 | 522 | 532 | 41,000 | 5,320 |
| 1991-07-16 | 540 | 540 | 530 | 532 | 26,000 | 5,320 |
| 1991-07-15 | 525 | 540 | 525 | 540 | 28,000 | 5,400 |
| 1991-07-12 | 513 | 530 | 513 | 525 | 10,000 | 5,250 |
| 1991-07-11 | 530 | 530 | 510 | 510 | 51,000 | 5,100 |
| 1991-07-10 | 475 | 477 | 475 | 477 | 32,000 | 4,770 |
| 1991-07-09 | 480 | 480 | 469 | 476 | 63,000 | 4,760 |
| 1991-07-08 | 489 | 489 | 476 | 476 | 53,000 | 4,760 |
| 1991-07-05 | 518 | 521 | 486 | 486 | 44,000 | 4,860 |
| 1991-07-04 | 511 | 520 | 510 | 518 | 28,000 | 5,180 |
| 1991-07-02 | 576 | 578 | 560 | 560 | 54,000 | 5,600 |
| 1991-07-01 | 577 | 583 | 575 | 575 | 51,000 | 5,750 |
| 1991-06-28 | 585 | 585 | 571 | 571 | 92,000 | 5,710 |
| 1991-06-27 | 569 | 570 | 569 | 570 | 22,000 | 5,700 |
| 1991-06-26 | 573 | 585 | 573 | 576 | 54,000 | 5,760 |
| 1991-06-25 | 561 | 580 | 561 | 572 | 25,000 | 5,720 |
| 1991-06-24 | 580 | 585 | 580 | 585 | 29,000 | 5,850 |
| 1991-06-21 | 580 | 590 | 580 | 580 | 18,000 | 5,800 |
| 1991-06-20 | 570 | 575 | 570 | 575 | 19,000 | 5,750 |
| 1991-06-19 | 566 | 570 | 560 | 570 | 25,000 | 5,700 |
| 1991-06-18 | 585 | 585 | 566 | 566 | 19,000 | 5,660 |
| 1991-06-17 | 587 | 587 | 585 | 585 | 22,000 | 5,850 |
| 1991-06-14 | 586 | 590 | 585 | 590 | 36,000 | 5,900 |
| 1991-06-13 | 585 | 590 | 580 | 580 | 17,000 | 5,800 |
| 1991-06-12 | 604 | 604 | 595 | 595 | 18,000 | 5,950 |
| 1991-06-11 | 601 | 603 | 601 | 603 | 19,000 | 6,030 |
| 1991-06-10 | 605 | 608 | 605 | 605 | 28,000 | 6,050 |
| 1991-06-07 | 620 | 620 | 601 | 605 | 18,000 | 6,050 |
| 1991-06-06 | 605 | 620 | 605 | 620 | 5,000 | 6,200 |
| 1991-06-05 | 601 | 605 | 601 | 601 | 14,000 | 6,010 |
| 1991-06-04 | 605 | 605 | 600 | 601 | 51,000 | 6,010 |
| 1991-06-03 | 633 | 636 | 605 | 605 | 22,000 | 6,050 |
| 1991-05-31 | 633 | 633 | 629 | 633 | 24,000 | 6,330 |
| 1991-05-30 | 610 | 635 | 610 | 635 | 25,000 | 6,350 |
| 1991-05-29 | 620 | 625 | 620 | 620 | 15,000 | 6,200 |
| 1991-05-28 | 585 | 601 | 585 | 600 | 37,000 | 6,000 |
| 1991-05-27 | 590 | 600 | 581 | 581 | 42,000 | 5,810 |
| 1991-05-24 | 634 | 635 | 610 | 610 | 36,000 | 6,100 |
| 1991-05-23 | 625 | 635 | 625 | 635 | 32,000 | 6,350 |
| 1991-05-22 | 610 | 630 | 610 | 630 | 57,000 | 6,300 |
| 1991-05-21 | 610 | 618 | 610 | 610 | 21,000 | 6,100 |
| 1991-05-20 | 636 | 636 | 630 | 630 | 10,000 | 6,300 |
| 1991-05-17 | 625 | 645 | 625 | 639 | 37,000 | 6,390 |
| 1991-05-16 | 615 | 630 | 615 | 625 | 32,000 | 6,250 |
| 1991-05-15 | 635 | 635 | 620 | 630 | 30,000 | 6,300 |
| 1991-05-14 | 640 | 640 | 636 | 636 | 11,000 | 6,360 |
| 1991-05-13 | 658 | 670 | 658 | 660 | 50,000 | 6,600 |
| 1991-05-10 | 660 | 670 | 648 | 658 | 67,000 | 6,580 |
| 1991-05-09 | 677 | 680 | 655 | 655 | 147,000 | 6,550 |
| 1991-05-08 | 680 | 684 | 668 | 675 | 109,000 | 6,750 |
| 1991-05-07 | 670 | 684 | 665 | 680 | 66,000 | 6,800 |
| 1991-05-02 | 650 | 670 | 650 | 670 | 50,000 | 6,700 |
| 1991-05-01 | 646 | 660 | 640 | 655 | 42,000 | 6,550 |
| 1991-04-30 | 631 | 651 | 630 | 646 | 47,000 | 6,460 |
| 1991-04-26 | 630 | 656 | 625 | 640 | 78,000 | 6,400 |
| 1991-04-25 | 651 | 652 | 630 | 634 | 54,000 | 6,340 |
| 1991-04-24 | 650 | 659 | 646 | 646 | 55,000 | 6,460 |
| 1991-04-23 | 661 | 661 | 651 | 659 | 92,000 | 6,590 |
| 1991-04-22 | 673 | 674 | 660 | 671 | 58,000 | 6,710 |
| 1991-04-19 | 688 | 688 | 675 | 683 | 133,000 | 6,830 |
| 1991-04-18 | 676 | 680 | 672 | 678 | 144,000 | 6,780 |
| 1991-04-17 | 673 | 673 | 661 | 661 | 52,000 | 6,610 |
| 1991-04-16 | 680 | 680 | 666 | 668 | 51,000 | 6,680 |
| 1991-04-15 | 670 | 679 | 670 | 673 | 114,000 | 6,730 |
| 1991-04-12 | 661 | 670 | 661 | 666 | 60,000 | 6,660 |
| 1991-04-11 | 670 | 670 | 655 | 665 | 51,000 | 6,650 |
| 1991-04-10 | 674 | 674 | 655 | 670 | 69,000 | 6,700 |
| 1991-04-09 | 671 | 675 | 670 | 670 | 45,000 | 6,700 |
| 1991-04-08 | 678 | 680 | 670 | 670 | 78,000 | 6,700 |
| 1991-04-05 | 668 | 680 | 668 | 670 | 105,000 | 6,700 |
| 1991-04-04 | 666 | 680 | 666 | 674 | 157,000 | 6,740 |
| 1991-04-03 | 686 | 686 | 657 | 657 | 270,000 | 6,570 |
| 1991-04-02 | 658 | 690 | 645 | 676 | 315,000 | 6,760 |
| 1991-04-01 | 634 | 660 | 627 | 660 | 138,000 | 6,600 |
| 1991-03-29 | 615 | 625 | 615 | 615 | 67,000 | 6,150 |
| 1991-03-28 | 620 | 620 | 608 | 615 | 87,000 | 6,150 |
| 1991-03-27 | 633 | 644 | 610 | 615 | 118,000 | 6,150 |
| 1991-03-26 | 613 | 640 | 611 | 630 | 81,000 | 6,300 |
| 1991-03-25 | 610 | 614 | 605 | 605 | 88,000 | 6,050 |
| 1991-03-22 | 600 | 620 | 600 | 620 | 56,000 | 6,200 |
| 1991-03-20 | 605 | 630 | 605 | 610 | 44,000 | 6,100 |
| 1991-03-19 | 635 | 639 | 625 | 625 | 59,000 | 6,250 |
| 1991-03-18 | 640 | 649 | 640 | 640 | 48,000 | 6,400 |
| 1991-03-15 | 610 | 650 | 604 | 650 | 115,000 | 6,500 |
| 1991-03-14 | 600 | 615 | 600 | 601 | 78,000 | 6,010 |
| 1991-03-13 | 620 | 624 | 607 | 610 | 21,000 | 6,100 |
| 1991-03-12 | 615 | 625 | 610 | 620 | 36,000 | 6,200 |
| 1991-03-11 | 610 | 630 | 610 | 625 | 53,000 | 6,250 |
| 1991-03-08 | 609 | 617 | 609 | 615 | 84,000 | 6,150 |
| 1991-03-07 | 629 | 629 | 620 | 620 | 23,000 | 6,200 |
| 1991-03-06 | 615 | 625 | 610 | 625 | 50,000 | 6,250 |
| 1991-03-05 | 630 | 632 | 615 | 620 | 41,000 | 6,200 |
| 1991-03-04 | 630 | 644 | 630 | 640 | 60,000 | 6,400 |
| 1991-03-01 | 645 | 645 | 631 | 631 | 149,000 | 6,310 |
| 1991-02-28 | 650 | 655 | 631 | 631 | 139,000 | 6,310 |
| 1991-02-27 | 660 | 665 | 645 | 650 | 292,000 | 6,500 |
| 1991-02-26 | 640 | 678 | 620 | 667 | 325,000 | 6,670 |
| 1991-02-25 | 600 | 630 | 599 | 630 | 119,000 | 6,300 |
| 1991-02-22 | 585 | 615 | 585 | 610 | 229,000 | 6,100 |
| 1991-02-21 | 585 | 595 | 576 | 585 | 76,000 | 5,850 |
| 1991-02-20 | 609 | 613 | 585 | 608 | 115,000 | 6,080 |
| 1991-02-19 | 575 | 619 | 575 | 619 | 207,000 | 6,190 |
| 1991-02-18 | 555 | 588 | 555 | 575 | 148,000 | 5,750 |
| 1991-02-15 | 550 | 555 | 544 | 550 | 71,000 | 5,500 |
| 1991-02-14 | 539 | 568 | 536 | 560 | 99,000 | 5,600 |
| 1991-02-13 | 526 | 531 | 520 | 525 | 103,000 | 5,250 |
| 1991-02-12 | 549 | 550 | 531 | 531 | 112,000 | 5,310 |
| 1991-02-08 | 496 | 530 | 496 | 529 | 124,000 | 5,290 |
| 1991-02-07 | 484 | 498 | 480 | 491 | 59,000 | 4,910 |
| 1991-02-06 | 462 | 475 | 460 | 475 | 144,000 | 4,750 |
| 1991-02-05 | 450 | 452 | 449 | 452 | 132,000 | 4,520 |
| 1991-02-04 | 445 | 450 | 445 | 447 | 37,000 | 4,470 |
| 1991-02-01 | 441 | 450 | 441 | 445 | 17,000 | 4,450 |
| 1991-01-31 | 452 | 458 | 445 | 445 | 45,000 | 4,450 |
| 1991-01-30 | 460 | 460 | 445 | 447 | 33,000 | 4,470 |
| 1991-01-29 | 455 | 465 | 455 | 465 | 16,000 | 4,650 |
| 1991-01-28 | 460 | 470 | 460 | 470 | 26,000 | 4,700 |
| 1991-01-25 | 461 | 466 | 461 | 463 | 29,000 | 4,630 |
| 1991-01-24 | 474 | 474 | 460 | 460 | 44,000 | 4,600 |
| 1991-01-23 | 485 | 485 | 480 | 480 | 25,000 | 4,800 |
| 1991-01-22 | 495 | 500 | 495 | 500 | 69,000 | 5,000 |
| 1991-01-21 | 495 | 510 | 490 | 495 | 89,000 | 4,950 |
| 1991-01-18 | 490 | 500 | 489 | 500 | 51,000 | 5,000 |
| 1991-01-17 | 450 | 460 | 450 | 460 | 27,000 | 4,600 |
| 1991-01-16 | 460 | 460 | 458 | 460 | 28,000 | 4,600 |
| 1991-01-14 | 483 | 490 | 483 | 487 | 27,000 | 4,870 |
| 1991-01-11 | 484 | 486 | 478 | 483 | 67,000 | 4,830 |
| 1991-01-10 | 502 | 502 | 491 | 491 | 29,000 | 4,910 |
| 1991-01-09 | 510 | 515 | 502 | 502 | 60,000 | 5,020 |
| 1991-01-08 | 510 | 515 | 500 | 500 | 54,000 | 5,000 |
| 1991-01-07 | 530 | 530 | 520 | 520 | 20,000 | 5,200 |
| 1991-01-04 | 529 | 530 | 516 | 516 | 40,000 | 5,160 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
