5476 日本高周波鋼業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 325 | 325 | 321 | 321 | 9,000 | 3,210 |
| 1992-12-29 | 306 | 321 | 303 | 321 | 73,000 | 3,210 |
| 1992-12-28 | 306 | 306 | 306 | 306 | 13,000 | 3,060 |
| 1992-12-25 | 317 | 317 | 306 | 306 | 27,000 | 3,060 |
| 1992-12-24 | 311 | 314 | 310 | 312 | 66,000 | 3,120 |
| 1992-12-22 | 318 | 320 | 314 | 320 | 23,000 | 3,200 |
| 1992-12-21 | 332 | 332 | 313 | 313 | 37,000 | 3,130 |
| 1992-12-18 | 315 | 325 | 313 | 325 | 66,000 | 3,250 |
| 1992-12-17 | 330 | 330 | 315 | 315 | 48,000 | 3,150 |
| 1992-12-16 | 330 | 330 | 326 | 326 | 5,000 | 3,260 |
| 1992-12-15 | 316 | 320 | 316 | 320 | 20,000 | 3,200 |
| 1992-12-14 | 315 | 316 | 315 | 316 | 17,000 | 3,160 |
| 1992-12-11 | 325 | 330 | 325 | 325 | 44,000 | 3,250 |
| 1992-12-10 | 325 | 330 | 325 | 330 | 22,000 | 3,300 |
| 1992-12-09 | 330 | 330 | 320 | 320 | 9,000 | 3,200 |
| 1992-12-08 | 319 | 330 | 319 | 330 | 11,000 | 3,300 |
| 1992-12-07 | 319 | 319 | 310 | 319 | 44,000 | 3,190 |
| 1992-12-04 | 315 | 315 | 315 | 315 | 7,000 | 3,150 |
| 1992-12-03 | 343 | 343 | 330 | 330 | 15,000 | 3,300 |
| 1992-12-02 | 345 | 345 | 339 | 342 | 38,000 | 3,420 |
| 1992-12-01 | 339 | 349 | 339 | 340 | 20,000 | 3,400 |
| 1992-11-30 | 339 | 346 | 339 | 346 | 12,000 | 3,460 |
| 1992-11-27 | 339 | 339 | 337 | 337 | 16,000 | 3,370 |
| 1992-11-26 | 344 | 345 | 343 | 343 | 23,000 | 3,430 |
| 1992-11-25 | 334 | 334 | 324 | 328 | 19,000 | 3,280 |
| 1992-11-24 | 321 | 324 | 320 | 324 | 12,000 | 3,240 |
| 1992-11-20 | 316 | 316 | 307 | 310 | 19,000 | 3,100 |
| 1992-11-19 | 326 | 326 | 316 | 316 | 29,000 | 3,160 |
| 1992-11-18 | 302 | 302 | 300 | 301 | 7,000 | 3,010 |
| 1992-11-17 | 306 | 306 | 302 | 302 | 9,000 | 3,020 |
| 1992-11-16 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
| 1992-11-13 | 301 | 305 | 300 | 303 | 32,000 | 3,030 |
| 1992-11-12 | 300 | 301 | 300 | 300 | 26,000 | 3,000 |
| 1992-11-11 | 310 | 315 | 310 | 313 | 40,000 | 3,130 |
| 1992-11-09 | 349 | 349 | 345 | 345 | 7,000 | 3,450 |
| 1992-11-06 | 349 | 350 | 346 | 350 | 19,000 | 3,500 |
| 1992-11-05 | 337 | 342 | 337 | 342 | 10,000 | 3,420 |
| 1992-11-04 | 340 | 340 | 339 | 339 | 9,000 | 3,390 |
| 1992-11-02 | 320 | 332 | 315 | 332 | 12,000 | 3,320 |
| 1992-10-30 | 321 | 324 | 317 | 324 | 32,000 | 3,240 |
| 1992-10-29 | 322 | 322 | 317 | 321 | 12,000 | 3,210 |
| 1992-10-28 | 323 | 323 | 322 | 322 | 9,000 | 3,220 |
| 1992-10-27 | 323 | 323 | 315 | 323 | 15,000 | 3,230 |
| 1992-10-26 | 326 | 326 | 313 | 323 | 45,000 | 3,230 |
| 1992-10-23 | 330 | 340 | 330 | 331 | 20,000 | 3,310 |
| 1992-10-22 | 330 | 331 | 330 | 330 | 32,000 | 3,300 |
| 1992-10-21 | 330 | 340 | 330 | 335 | 6,000 | 3,350 |
| 1992-10-20 | 327 | 330 | 327 | 330 | 23,000 | 3,300 |
| 1992-10-19 | 345 | 346 | 325 | 325 | 28,000 | 3,250 |
| 1992-10-16 | 361 | 361 | 346 | 346 | 25,000 | 3,460 |
| 1992-10-15 | 367 | 367 | 362 | 362 | 25,000 | 3,620 |
| 1992-10-14 | 363 | 363 | 362 | 362 | 16,000 | 3,620 |
| 1992-10-13 | 362 | 362 | 362 | 362 | 4,000 | 3,620 |
| 1992-10-12 | 355 | 356 | 355 | 356 | 9,000 | 3,560 |
| 1992-10-09 | 360 | 360 | 350 | 350 | 18,000 | 3,500 |
| 1992-10-08 | 355 | 355 | 355 | 355 | 27,000 | 3,550 |
| 1992-10-07 | 360 | 365 | 355 | 355 | 28,000 | 3,550 |
| 1992-10-06 | 360 | 365 | 360 | 365 | 12,000 | 3,650 |
| 1992-10-05 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 1992-10-02 | 355 | 365 | 355 | 365 | 10,000 | 3,650 |
| 1992-10-01 | 358 | 358 | 350 | 350 | 24,000 | 3,500 |
| 1992-09-30 | 365 | 365 | 359 | 359 | 11,000 | 3,590 |
| 1992-09-29 | 370 | 370 | 365 | 365 | 4,000 | 3,650 |
| 1992-09-28 | 370 | 370 | 365 | 365 | 8,000 | 3,650 |
| 1992-09-25 | 370 | 375 | 369 | 370 | 30,000 | 3,700 |
| 1992-09-24 | 370 | 370 | 365 | 366 | 40,000 | 3,660 |
| 1992-09-22 | 369 | 370 | 369 | 370 | 12,000 | 3,700 |
| 1992-09-21 | 370 | 370 | 366 | 370 | 10,000 | 3,700 |
| 1992-09-18 | 369 | 370 | 365 | 365 | 13,000 | 3,650 |
| 1992-09-17 | 376 | 376 | 375 | 376 | 16,000 | 3,760 |
| 1992-09-16 | 382 | 382 | 376 | 381 | 17,000 | 3,810 |
| 1992-09-14 | 400 | 400 | 381 | 381 | 27,000 | 3,810 |
| 1992-09-11 | 398 | 400 | 390 | 390 | 109,000 | 3,900 |
| 1992-09-10 | 390 | 425 | 385 | 413 | 160,000 | 4,130 |
| 1992-09-09 | 374 | 390 | 374 | 390 | 56,000 | 3,900 |
| 1992-09-08 | 364 | 364 | 360 | 360 | 20,000 | 3,600 |
| 1992-09-07 | 371 | 379 | 371 | 374 | 25,000 | 3,740 |
| 1992-09-04 | 386 | 390 | 386 | 386 | 65,000 | 3,860 |
| 1992-09-03 | 351 | 356 | 350 | 351 | 48,000 | 3,510 |
| 1992-09-02 | 368 | 368 | 351 | 351 | 23,000 | 3,510 |
| 1992-09-01 | 384 | 384 | 366 | 368 | 13,000 | 3,680 |
| 1992-08-31 | 376 | 384 | 356 | 384 | 46,000 | 3,840 |
| 1992-08-28 | 360 | 375 | 355 | 370 | 79,000 | 3,700 |
| 1992-08-27 | 325 | 350 | 325 | 350 | 26,000 | 3,500 |
| 1992-08-26 | 343 | 348 | 325 | 325 | 36,000 | 3,250 |
| 1992-08-25 | 348 | 348 | 337 | 343 | 69,000 | 3,430 |
| 1992-08-21 | 292 | 310 | 285 | 310 | 132,000 | 3,100 |
| 1992-08-20 | 295 | 310 | 291 | 291 | 59,000 | 2,910 |
| 1992-08-19 | 290 | 300 | 285 | 300 | 22,000 | 3,000 |
| 1992-08-18 | 312 | 312 | 290 | 290 | 17,000 | 2,900 |
| 1992-08-14 | 306 | 327 | 306 | 327 | 47,000 | 3,270 |
| 1992-08-13 | 300 | 300 | 285 | 296 | 13,000 | 2,960 |
| 1992-08-12 | 290 | 290 | 290 | 290 | 9,000 | 2,900 |
| 1992-08-11 | 330 | 330 | 300 | 300 | 21,000 | 3,000 |
| 1992-08-10 | 335 | 335 | 330 | 330 | 16,000 | 3,300 |
| 1992-08-07 | 335 | 335 | 333 | 334 | 11,000 | 3,340 |
| 1992-08-06 | 342 | 350 | 340 | 350 | 14,000 | 3,500 |
| 1992-08-05 | 334 | 342 | 334 | 342 | 18,000 | 3,420 |
| 1992-08-04 | 332 | 333 | 330 | 330 | 14,000 | 3,300 |
| 1992-08-03 | 360 | 360 | 360 | 360 | 24,000 | 3,600 |
| 1992-07-31 | 340 | 350 | 335 | 350 | 15,000 | 3,500 |
| 1992-07-30 | 349 | 349 | 331 | 347 | 22,000 | 3,470 |
| 1992-07-29 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1992-07-28 | 366 | 366 | 360 | 365 | 38,000 | 3,650 |
| 1992-07-27 | 378 | 378 | 361 | 361 | 14,000 | 3,610 |
| 1992-07-24 | 378 | 378 | 373 | 373 | 5,000 | 3,730 |
| 1992-07-23 | 370 | 374 | 368 | 373 | 28,000 | 3,730 |
| 1992-07-22 | 372 | 375 | 370 | 374 | 20,000 | 3,740 |
| 1992-07-21 | 380 | 380 | 370 | 370 | 20,000 | 3,700 |
| 1992-07-20 | 385 | 397 | 380 | 397 | 49,000 | 3,970 |
| 1992-07-17 | 390 | 400 | 387 | 387 | 48,000 | 3,870 |
| 1992-07-16 | 394 | 400 | 394 | 400 | 62,000 | 4,000 |
| 1992-07-15 | 396 | 399 | 391 | 399 | 56,000 | 3,990 |
| 1992-07-14 | 386 | 396 | 386 | 386 | 16,000 | 3,860 |
| 1992-07-13 | 371 | 386 | 371 | 381 | 13,000 | 3,810 |
| 1992-07-10 | 386 | 386 | 371 | 371 | 17,000 | 3,710 |
| 1992-07-09 | 375 | 384 | 375 | 378 | 31,000 | 3,780 |
| 1992-07-08 | 363 | 384 | 363 | 384 | 35,000 | 3,840 |
| 1992-07-07 | 398 | 398 | 372 | 372 | 10,000 | 3,720 |
| 1992-07-03 | 409 | 410 | 403 | 408 | 39,000 | 4,080 |
| 1992-07-02 | 365 | 408 | 365 | 404 | 58,000 | 4,040 |
| 1992-07-01 | 343 | 370 | 343 | 370 | 37,000 | 3,700 |
| 1992-06-30 | 331 | 347 | 331 | 343 | 40,000 | 3,430 |
| 1992-06-29 | 334 | 335 | 331 | 331 | 11,000 | 3,310 |
| 1992-06-26 | 370 | 370 | 360 | 360 | 29,000 | 3,600 |
| 1992-06-25 | 376 | 378 | 376 | 377 | 45,000 | 3,770 |
| 1992-06-24 | 380 | 387 | 378 | 378 | 45,000 | 3,780 |
| 1992-06-23 | 378 | 380 | 378 | 380 | 27,000 | 3,800 |
| 1992-06-22 | 380 | 390 | 380 | 383 | 33,000 | 3,830 |
| 1992-06-19 | 378 | 381 | 376 | 379 | 67,000 | 3,790 |
| 1992-06-18 | 390 | 390 | 371 | 378 | 67,000 | 3,780 |
| 1992-06-17 | 420 | 420 | 385 | 385 | 33,000 | 3,850 |
| 1992-06-16 | 414 | 432 | 414 | 420 | 117,000 | 4,200 |
| 1992-06-15 | 425 | 425 | 409 | 409 | 32,000 | 4,090 |
| 1992-06-12 | 442 | 442 | 430 | 435 | 128,000 | 4,350 |
| 1992-06-11 | 401 | 422 | 401 | 422 | 50,000 | 4,220 |
| 1992-06-10 | 407 | 409 | 402 | 402 | 52,000 | 4,020 |
| 1992-06-09 | 402 | 411 | 402 | 407 | 13,000 | 4,070 |
| 1992-06-08 | 410 | 410 | 400 | 400 | 18,000 | 4,000 |
| 1992-06-05 | 410 | 415 | 406 | 415 | 16,000 | 4,150 |
| 1992-06-04 | 429 | 429 | 405 | 405 | 84,000 | 4,050 |
| 1992-06-03 | 427 | 441 | 427 | 439 | 134,000 | 4,390 |
| 1992-06-02 | 410 | 424 | 408 | 424 | 76,000 | 4,240 |
| 1992-06-01 | 412 | 412 | 402 | 402 | 27,000 | 4,020 |
| 1992-05-29 | 417 | 417 | 402 | 402 | 18,000 | 4,020 |
| 1992-05-28 | 403 | 403 | 401 | 403 | 13,000 | 4,030 |
| 1992-05-27 | 409 | 409 | 404 | 404 | 104,000 | 4,040 |
| 1992-05-26 | 408 | 409 | 404 | 409 | 21,000 | 4,090 |
| 1992-05-25 | 411 | 417 | 405 | 408 | 22,000 | 4,080 |
| 1992-05-22 | 415 | 415 | 401 | 401 | 14,000 | 4,010 |
| 1992-05-21 | 410 | 416 | 402 | 416 | 81,000 | 4,160 |
| 1992-05-20 | 410 | 416 | 410 | 410 | 29,000 | 4,100 |
| 1992-05-19 | 400 | 412 | 400 | 412 | 51,000 | 4,120 |
| 1992-05-18 | 391 | 394 | 390 | 390 | 31,000 | 3,900 |
| 1992-05-15 | 402 | 402 | 390 | 390 | 46,000 | 3,900 |
| 1992-05-14 | 403 | 405 | 400 | 402 | 54,000 | 4,020 |
| 1992-05-13 | 402 | 402 | 387 | 402 | 39,000 | 4,020 |
| 1992-05-12 | 408 | 412 | 400 | 402 | 65,000 | 4,020 |
| 1992-05-11 | 402 | 412 | 402 | 406 | 30,000 | 4,060 |
| 1992-05-08 | 407 | 409 | 405 | 405 | 75,000 | 4,050 |
| 1992-05-07 | 389 | 405 | 389 | 402 | 102,000 | 4,020 |
| 1992-05-06 | 383 | 398 | 383 | 389 | 93,000 | 3,890 |
| 1992-05-01 | 355 | 384 | 354 | 383 | 90,000 | 3,830 |
| 1992-04-30 | 355 | 355 | 350 | 351 | 19,000 | 3,510 |
| 1992-04-28 | 345 | 360 | 345 | 350 | 60,000 | 3,500 |
| 1992-04-27 | 350 | 350 | 345 | 345 | 46,000 | 3,450 |
| 1992-04-24 | 345 | 345 | 344 | 345 | 62,000 | 3,450 |
| 1992-04-23 | 331 | 331 | 320 | 331 | 33,000 | 3,310 |
| 1992-04-22 | 349 | 349 | 329 | 331 | 15,000 | 3,310 |
| 1992-04-21 | 355 | 355 | 344 | 355 | 65,000 | 3,550 |
| 1992-04-20 | 354 | 363 | 353 | 355 | 50,000 | 3,550 |
| 1992-04-17 | 345 | 353 | 345 | 353 | 30,000 | 3,530 |
| 1992-04-16 | 336 | 350 | 336 | 348 | 62,000 | 3,480 |
| 1992-04-15 | 321 | 328 | 320 | 327 | 32,000 | 3,270 |
| 1992-04-14 | 305 | 311 | 305 | 311 | 11,000 | 3,110 |
| 1992-04-13 | 317 | 325 | 314 | 314 | 39,000 | 3,140 |
| 1992-04-10 | 290 | 320 | 290 | 312 | 28,000 | 3,120 |
| 1992-04-09 | 284 | 307 | 279 | 295 | 65,000 | 2,950 |
| 1992-04-08 | 305 | 315 | 290 | 290 | 74,000 | 2,900 |
| 1992-04-07 | 331 | 334 | 315 | 315 | 32,000 | 3,150 |
| 1992-04-06 | 340 | 340 | 335 | 335 | 60,000 | 3,350 |
| 1992-04-03 | 331 | 340 | 331 | 340 | 25,000 | 3,400 |
| 1992-04-02 | 370 | 373 | 351 | 351 | 17,000 | 3,510 |
| 1992-04-01 | 383 | 383 | 380 | 380 | 15,000 | 3,800 |
| 1992-03-31 | 390 | 390 | 383 | 383 | 13,000 | 3,830 |
| 1992-03-30 | 391 | 391 | 390 | 390 | 9,000 | 3,900 |
| 1992-03-27 | 384 | 385 | 384 | 384 | 10,000 | 3,840 |
| 1992-03-26 | 380 | 380 | 380 | 380 | 11,000 | 3,800 |
| 1992-03-25 | 380 | 380 | 372 | 380 | 37,000 | 3,800 |
| 1992-03-24 | 380 | 380 | 380 | 380 | 49,000 | 3,800 |
| 1992-03-23 | 390 | 390 | 385 | 387 | 99,000 | 3,870 |
| 1992-03-19 | 380 | 390 | 370 | 390 | 55,000 | 3,900 |
| 1992-03-18 | 396 | 397 | 374 | 380 | 26,000 | 3,800 |
| 1992-03-17 | 405 | 410 | 400 | 400 | 32,000 | 4,000 |
| 1992-03-16 | 415 | 415 | 410 | 415 | 11,000 | 4,150 |
| 1992-03-13 | 424 | 424 | 415 | 420 | 26,000 | 4,200 |
| 1992-03-12 | 415 | 425 | 415 | 425 | 11,000 | 4,250 |
| 1992-03-11 | 427 | 427 | 420 | 420 | 42,000 | 4,200 |
| 1992-03-10 | 426 | 427 | 425 | 426 | 10,000 | 4,260 |
| 1992-03-09 | 435 | 435 | 425 | 425 | 24,000 | 4,250 |
| 1992-03-06 | 444 | 448 | 441 | 447 | 25,000 | 4,470 |
| 1992-03-05 | 458 | 458 | 440 | 440 | 26,000 | 4,400 |
| 1992-03-04 | 460 | 460 | 458 | 458 | 16,000 | 4,580 |
| 1992-03-03 | 465 | 469 | 460 | 462 | 7,000 | 4,620 |
| 1992-03-02 | 470 | 470 | 455 | 460 | 20,000 | 4,600 |
| 1992-02-28 | 471 | 475 | 470 | 475 | 5,000 | 4,750 |
| 1992-02-27 | 467 | 472 | 467 | 467 | 11,000 | 4,670 |
| 1992-02-26 | 482 | 482 | 467 | 467 | 18,000 | 4,670 |
| 1992-02-25 | 466 | 482 | 466 | 482 | 12,000 | 4,820 |
| 1992-02-24 | 461 | 461 | 455 | 456 | 7,000 | 4,560 |
| 1992-02-21 | 446 | 455 | 445 | 455 | 18,000 | 4,550 |
| 1992-02-20 | 440 | 447 | 440 | 441 | 21,000 | 4,410 |
| 1992-02-19 | 441 | 441 | 436 | 440 | 24,000 | 4,400 |
| 1992-02-18 | 455 | 460 | 442 | 442 | 26,000 | 4,420 |
| 1992-02-17 | 455 | 455 | 435 | 440 | 11,000 | 4,400 |
| 1992-02-14 | 470 | 470 | 460 | 460 | 21,000 | 4,600 |
| 1992-02-13 | 470 | 475 | 460 | 470 | 46,000 | 4,700 |
| 1992-02-12 | 488 | 489 | 480 | 480 | 33,000 | 4,800 |
| 1992-02-10 | 480 | 490 | 480 | 490 | 14,000 | 4,900 |
| 1992-02-07 | 483 | 492 | 483 | 490 | 39,000 | 4,900 |
| 1992-02-06 | 469 | 475 | 469 | 473 | 18,000 | 4,730 |
| 1992-02-05 | 470 | 474 | 462 | 464 | 39,000 | 4,640 |
| 1992-02-04 | 475 | 479 | 470 | 475 | 37,000 | 4,750 |
| 1992-02-03 | 465 | 471 | 465 | 470 | 36,000 | 4,700 |
| 1992-01-31 | 437 | 440 | 437 | 440 | 10,000 | 4,400 |
| 1992-01-30 | 431 | 435 | 424 | 433 | 42,000 | 4,330 |
| 1992-01-29 | 432 | 435 | 430 | 435 | 40,000 | 4,350 |
| 1992-01-28 | 430 | 433 | 428 | 432 | 29,000 | 4,320 |
| 1992-01-27 | 435 | 438 | 424 | 433 | 24,000 | 4,330 |
| 1992-01-24 | 431 | 444 | 431 | 440 | 18,000 | 4,400 |
| 1992-01-23 | 448 | 448 | 435 | 435 | 36,000 | 4,350 |
| 1992-01-22 | 428 | 433 | 428 | 433 | 13,000 | 4,330 |
| 1992-01-21 | 440 | 440 | 426 | 428 | 22,000 | 4,280 |
| 1992-01-20 | 461 | 461 | 445 | 445 | 22,000 | 4,450 |
| 1992-01-17 | 475 | 481 | 465 | 466 | 16,000 | 4,660 |
| 1992-01-16 | 480 | 480 | 475 | 475 | 12,000 | 4,750 |
| 1992-01-14 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-01-13 | 480 | 485 | 480 | 480 | 11,000 | 4,800 |
| 1992-01-10 | 498 | 498 | 490 | 490 | 10,000 | 4,900 |
| 1992-01-09 | 490 | 498 | 490 | 498 | 13,000 | 4,980 |
| 1992-01-08 | 502 | 510 | 500 | 500 | 13,000 | 5,000 |
| 1992-01-07 | 520 | 525 | 510 | 510 | 26,000 | 5,100 |
| 1992-01-06 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
