5476 日本高周波鋼業(株) の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-30 | 285 | 290 | 285 | 290 | 14,000 | 2,900 |
1993-12-29 | 285 | 295 | 285 | 290 | 12,000 | 2,900 |
1993-12-28 | 288 | 295 | 288 | 290 | 52,000 | 2,900 |
1993-12-27 | 292 | 295 | 290 | 295 | 24,000 | 2,950 |
1993-12-24 | 295 | 298 | 292 | 298 | 33,000 | 2,980 |
1993-12-22 | 300 | 300 | 290 | 292 | 44,000 | 2,920 |
1993-12-21 | 300 | 302 | 297 | 297 | 36,000 | 2,970 |
1993-12-20 | 307 | 314 | 303 | 303 | 16,000 | 3,030 |
1993-12-17 | 312 | 313 | 307 | 312 | 20,000 | 3,120 |
1993-12-16 | 307 | 314 | 306 | 314 | 23,000 | 3,140 |
1993-12-15 | 305 | 305 | 300 | 300 | 42,000 | 3,000 |
1993-12-14 | 314 | 314 | 301 | 301 | 25,000 | 3,010 |
1993-12-13 | 310 | 315 | 308 | 315 | 23,000 | 3,150 |
1993-12-10 | 295 | 300 | 295 | 300 | 63,000 | 3,000 |
1993-12-09 | 295 | 301 | 295 | 295 | 28,000 | 2,950 |
1993-12-08 | 302 | 302 | 291 | 291 | 36,000 | 2,910 |
1993-12-07 | 294 | 303 | 290 | 303 | 71,000 | 3,030 |
1993-12-06 | 307 | 307 | 290 | 294 | 76,000 | 2,940 |
1993-12-03 | 330 | 331 | 305 | 305 | 88,000 | 3,050 |
1993-12-02 | 325 | 332 | 325 | 326 | 140,000 | 3,260 |
1993-12-01 | 295 | 317 | 295 | 315 | 71,000 | 3,150 |
1993-11-30 | 290 | 295 | 285 | 290 | 104,000 | 2,900 |
1993-11-29 | 272 | 285 | 272 | 285 | 47,000 | 2,850 |
1993-11-26 | 310 | 314 | 300 | 300 | 97,000 | 3,000 |
1993-11-25 | 302 | 320 | 300 | 300 | 121,000 | 3,000 |
1993-11-24 | 310 | 311 | 300 | 300 | 71,000 | 3,000 |
1993-11-22 | 318 | 318 | 305 | 305 | 42,000 | 3,050 |
1993-11-19 | 328 | 329 | 320 | 320 | 32,000 | 3,200 |
1993-11-18 | 337 | 337 | 328 | 328 | 31,000 | 3,280 |
1993-11-17 | 330 | 330 | 328 | 328 | 14,000 | 3,280 |
1993-11-16 | 327 | 328 | 322 | 328 | 25,000 | 3,280 |
1993-11-15 | 330 | 332 | 323 | 323 | 107,000 | 3,230 |
1993-11-12 | 321 | 329 | 321 | 325 | 67,000 | 3,250 |
1993-11-11 | 316 | 319 | 316 | 316 | 77,000 | 3,160 |
1993-11-10 | 326 | 326 | 316 | 316 | 98,000 | 3,160 |
1993-11-09 | 345 | 345 | 326 | 326 | 43,000 | 3,260 |
1993-11-08 | 340 | 350 | 340 | 345 | 57,000 | 3,450 |
1993-11-05 | 352 | 352 | 330 | 337 | 60,000 | 3,370 |
1993-11-04 | 370 | 370 | 350 | 350 | 48,000 | 3,500 |
1993-11-02 | 375 | 375 | 357 | 365 | 122,000 | 3,650 |
1993-11-01 | 371 | 371 | 370 | 370 | 21,000 | 3,700 |
1993-10-29 | 367 | 375 | 365 | 370 | 79,000 | 3,700 |
1993-10-28 | 378 | 378 | 362 | 362 | 69,000 | 3,620 |
1993-10-27 | 375 | 378 | 370 | 378 | 40,000 | 3,780 |
1993-10-26 | 370 | 375 | 367 | 375 | 57,000 | 3,750 |
1993-10-25 | 395 | 410 | 395 | 395 | 141,000 | 3,950 |
1993-10-22 | 398 | 400 | 393 | 393 | 73,000 | 3,930 |
1993-10-21 | 399 | 399 | 398 | 398 | 29,000 | 3,980 |
1993-10-20 | 390 | 398 | 390 | 398 | 45,000 | 3,980 |
1993-10-19 | 388 | 388 | 388 | 388 | 22,000 | 3,880 |
1993-10-18 | 389 | 389 | 382 | 385 | 5,000 | 3,850 |
1993-10-15 | 380 | 393 | 380 | 393 | 63,000 | 3,930 |
1993-10-14 | 380 | 380 | 376 | 378 | 38,000 | 3,780 |
1993-10-13 | 385 | 385 | 381 | 385 | 14,000 | 3,850 |
1993-10-12 | 380 | 390 | 380 | 390 | 12,000 | 3,900 |
1993-10-08 | 400 | 405 | 395 | 400 | 45,000 | 4,000 |
1993-10-07 | 408 | 410 | 400 | 410 | 10,000 | 4,100 |
1993-10-06 | 404 | 415 | 400 | 415 | 19,000 | 4,150 |
1993-10-05 | 400 | 415 | 395 | 400 | 126,000 | 4,000 |
1993-10-04 | 385 | 400 | 380 | 395 | 87,000 | 3,950 |
1993-10-01 | 388 | 389 | 380 | 380 | 70,000 | 3,800 |
1993-09-30 | 390 | 393 | 365 | 365 | 126,000 | 3,650 |
1993-09-29 | 398 | 398 | 390 | 395 | 86,000 | 3,950 |
1993-09-28 | 395 | 400 | 390 | 400 | 30,000 | 4,000 |
1993-09-27 | 399 | 399 | 391 | 395 | 37,000 | 3,950 |
1993-09-24 | 396 | 400 | 390 | 390 | 74,000 | 3,900 |
1993-09-22 | 402 | 402 | 393 | 393 | 66,000 | 3,930 |
1993-09-21 | 402 | 412 | 402 | 402 | 156,000 | 4,020 |
1993-09-20 | 429 | 429 | 401 | 401 | 83,000 | 4,010 |
1993-09-17 | 409 | 419 | 406 | 419 | 37,000 | 4,190 |
1993-09-16 | 419 | 419 | 406 | 406 | 39,000 | 4,060 |
1993-09-14 | 420 | 420 | 411 | 411 | 30,000 | 4,110 |
1993-09-13 | 420 | 423 | 418 | 420 | 137,000 | 4,200 |
1993-09-10 | 424 | 424 | 400 | 400 | 138,000 | 4,000 |
1993-09-09 | 432 | 432 | 425 | 425 | 31,000 | 4,250 |
1993-09-08 | 435 | 435 | 429 | 435 | 23,000 | 4,350 |
1993-09-07 | 437 | 440 | 430 | 440 | 39,000 | 4,400 |
1993-09-06 | 434 | 445 | 434 | 437 | 158,000 | 4,370 |
1993-09-03 | 430 | 439 | 420 | 434 | 129,000 | 4,340 |
1993-09-02 | 435 | 438 | 430 | 430 | 70,000 | 4,300 |
1993-09-01 | 430 | 435 | 426 | 426 | 57,000 | 4,260 |
1993-08-31 | 440 | 443 | 427 | 430 | 97,000 | 4,300 |
1993-08-30 | 445 | 445 | 440 | 441 | 56,000 | 4,410 |
1993-08-27 | 439 | 440 | 430 | 440 | 81,000 | 4,400 |
1993-08-26 | 435 | 439 | 433 | 433 | 36,000 | 4,330 |
1993-08-25 | 431 | 442 | 431 | 442 | 83,000 | 4,420 |
1993-08-24 | 436 | 436 | 430 | 431 | 47,000 | 4,310 |
1993-08-23 | 442 | 444 | 437 | 444 | 69,000 | 4,440 |
1993-08-20 | 440 | 440 | 436 | 437 | 56,000 | 4,370 |
1993-08-19 | 438 | 440 | 436 | 440 | 95,000 | 4,400 |
1993-08-18 | 442 | 442 | 439 | 439 | 41,000 | 4,390 |
1993-08-17 | 448 | 450 | 436 | 440 | 67,000 | 4,400 |
1993-08-16 | 445 | 450 | 443 | 447 | 42,000 | 4,470 |
1993-08-13 | 452 | 453 | 444 | 449 | 124,000 | 4,490 |
1993-08-12 | 453 | 453 | 444 | 448 | 140,000 | 4,480 |
1993-08-11 | 440 | 447 | 440 | 444 | 226,000 | 4,440 |
1993-08-10 | 442 | 442 | 436 | 436 | 38,000 | 4,360 |
1993-08-09 | 445 | 446 | 437 | 437 | 68,000 | 4,370 |
1993-08-06 | 440 | 446 | 437 | 446 | 36,000 | 4,460 |
1993-08-05 | 441 | 446 | 436 | 440 | 33,000 | 4,400 |
1993-08-04 | 450 | 450 | 441 | 441 | 53,000 | 4,410 |
1993-08-03 | 454 | 454 | 445 | 445 | 159,000 | 4,450 |
1993-08-02 | 454 | 454 | 449 | 454 | 114,000 | 4,540 |
1993-07-30 | 467 | 467 | 450 | 455 | 108,000 | 4,550 |
1993-07-29 | 445 | 469 | 440 | 469 | 648,000 | 4,690 |
1993-07-28 | 431 | 445 | 430 | 440 | 59,000 | 4,400 |
1993-07-27 | 440 | 443 | 430 | 436 | 33,000 | 4,360 |
1993-07-26 | 441 | 442 | 430 | 430 | 59,000 | 4,300 |
1993-07-23 | 438 | 443 | 438 | 440 | 131,000 | 4,400 |
1993-07-22 | 442 | 450 | 442 | 443 | 71,000 | 4,430 |
1993-07-21 | 445 | 451 | 442 | 442 | 91,000 | 4,420 |
1993-07-20 | 453 | 455 | 450 | 452 | 155,000 | 4,520 |
1993-07-19 | 450 | 455 | 445 | 453 | 76,000 | 4,530 |
1993-07-16 | 458 | 459 | 440 | 440 | 315,000 | 4,400 |
1993-07-15 | 457 | 463 | 452 | 458 | 303,000 | 4,580 |
1993-07-14 | 450 | 458 | 450 | 452 | 485,000 | 4,520 |
1993-07-13 | 440 | 448 | 435 | 448 | 63,000 | 4,480 |
1993-07-12 | 435 | 440 | 433 | 440 | 30,000 | 4,400 |
1993-07-09 | 432 | 442 | 432 | 435 | 84,000 | 4,350 |
1993-07-08 | 428 | 440 | 428 | 430 | 191,000 | 4,300 |
1993-07-07 | 442 | 443 | 425 | 427 | 121,000 | 4,270 |
1993-07-06 | 448 | 448 | 442 | 443 | 23,000 | 4,430 |
1993-07-05 | 444 | 449 | 440 | 449 | 25,000 | 4,490 |
1993-07-02 | 450 | 450 | 441 | 449 | 57,000 | 4,490 |
1993-07-01 | 444 | 444 | 435 | 436 | 101,000 | 4,360 |
1993-06-30 | 449 | 449 | 440 | 445 | 82,000 | 4,450 |
1993-06-29 | 454 | 464 | 442 | 453 | 112,000 | 4,530 |
1993-06-28 | 448 | 455 | 448 | 454 | 70,000 | 4,540 |
1993-06-25 | 451 | 451 | 429 | 435 | 173,000 | 4,350 |
1993-06-24 | 435 | 458 | 435 | 456 | 154,000 | 4,560 |
1993-06-23 | 435 | 439 | 429 | 439 | 223,000 | 4,390 |
1993-06-22 | 417 | 435 | 417 | 435 | 134,000 | 4,350 |
1993-06-21 | 436 | 436 | 401 | 402 | 90,000 | 4,020 |
1993-06-18 | 445 | 445 | 439 | 440 | 127,000 | 4,400 |
1993-06-17 | 447 | 452 | 430 | 440 | 97,000 | 4,400 |
1993-06-16 | 450 | 455 | 440 | 447 | 202,000 | 4,470 |
1993-06-15 | 470 | 474 | 450 | 450 | 293,000 | 4,500 |
1993-06-14 | 482 | 482 | 473 | 473 | 214,000 | 4,730 |
1993-06-11 | 475 | 485 | 473 | 477 | 469,000 | 4,770 |
1993-06-10 | 495 | 495 | 483 | 485 | 282,000 | 4,850 |
1993-06-08 | 502 | 506 | 500 | 505 | 205,000 | 5,050 |
1993-06-07 | 504 | 506 | 501 | 506 | 364,000 | 5,060 |
1993-06-04 | 505 | 509 | 503 | 508 | 302,000 | 5,080 |
1993-06-03 | 510 | 514 | 503 | 513 | 204,000 | 5,130 |
1993-06-02 | 510 | 515 | 501 | 503 | 267,000 | 5,030 |
1993-06-01 | 516 | 520 | 495 | 495 | 473,000 | 4,950 |
1993-05-31 | 505 | 524 | 503 | 514 | 935,000 | 5,140 |
1993-05-28 | 486 | 493 | 483 | 490 | 347,000 | 4,900 |
1993-05-27 | 480 | 489 | 476 | 476 | 726,000 | 4,760 |
1993-05-26 | 466 | 485 | 461 | 461 | 820,000 | 4,610 |
1993-05-25 | 455 | 463 | 452 | 456 | 240,000 | 4,560 |
1993-05-24 | 470 | 474 | 455 | 460 | 196,000 | 4,600 |
1993-05-21 | 454 | 470 | 450 | 470 | 162,000 | 4,700 |
1993-05-20 | 460 | 460 | 447 | 460 | 137,000 | 4,600 |
1993-05-19 | 457 | 469 | 451 | 459 | 125,000 | 4,590 |
1993-05-18 | 472 | 475 | 462 | 462 | 214,000 | 4,620 |
1993-05-17 | 487 | 488 | 467 | 467 | 467,000 | 4,670 |
1993-05-14 | 478 | 495 | 475 | 494 | 512,000 | 4,940 |
1993-05-13 | 474 | 480 | 470 | 476 | 438,000 | 4,760 |
1993-05-12 | 488 | 488 | 470 | 479 | 891,000 | 4,790 |
1993-05-11 | 461 | 490 | 459 | 490 | 728,000 | 4,900 |
1993-05-10 | 426 | 448 | 425 | 441 | 286,000 | 4,410 |
1993-05-07 | 429 | 429 | 416 | 416 | 93,000 | 4,160 |
1993-05-06 | 429 | 430 | 423 | 426 | 61,000 | 4,260 |
1993-04-30 | 406 | 420 | 406 | 420 | 106,000 | 4,200 |
1993-04-28 | 399 | 416 | 399 | 403 | 137,000 | 4,030 |
1993-04-27 | 400 | 404 | 390 | 404 | 46,000 | 4,040 |
1993-04-26 | 404 | 404 | 394 | 404 | 36,000 | 4,040 |
1993-04-23 | 405 | 409 | 396 | 409 | 23,000 | 4,090 |
1993-04-22 | 415 | 415 | 402 | 413 | 82,000 | 4,130 |
1993-04-21 | 396 | 415 | 390 | 415 | 23,000 | 4,150 |
1993-04-20 | 404 | 404 | 386 | 386 | 45,000 | 3,860 |
1993-04-19 | 403 | 404 | 396 | 404 | 19,000 | 4,040 |
1993-04-16 | 419 | 419 | 404 | 404 | 43,000 | 4,040 |
1993-04-15 | 406 | 415 | 406 | 415 | 62,000 | 4,150 |
1993-04-14 | 420 | 420 | 405 | 405 | 116,000 | 4,050 |
1993-04-13 | 404 | 419 | 403 | 419 | 77,000 | 4,190 |
1993-04-12 | 413 | 413 | 394 | 394 | 52,000 | 3,940 |
1993-04-09 | 429 | 429 | 415 | 415 | 130,000 | 4,150 |
1993-04-08 | 412 | 435 | 402 | 430 | 283,000 | 4,300 |
1993-04-07 | 388 | 413 | 388 | 402 | 215,000 | 4,020 |
1993-04-06 | 380 | 390 | 380 | 390 | 100,000 | 3,900 |
1993-04-05 | 395 | 398 | 380 | 380 | 197,000 | 3,800 |
1993-04-02 | 391 | 406 | 390 | 399 | 323,000 | 3,990 |
1993-04-01 | 359 | 380 | 354 | 380 | 67,000 | 3,800 |
1993-03-31 | 376 | 379 | 363 | 363 | 89,000 | 3,630 |
1993-03-30 | 388 | 388 | 373 | 379 | 132,000 | 3,790 |
1993-03-29 | 360 | 384 | 360 | 383 | 241,000 | 3,830 |
1993-03-26 | 348 | 363 | 348 | 360 | 103,000 | 3,600 |
1993-03-25 | 339 | 350 | 339 | 349 | 58,000 | 3,490 |
1993-03-24 | 340 | 349 | 335 | 338 | 60,000 | 3,380 |
1993-03-23 | 336 | 340 | 331 | 335 | 50,000 | 3,350 |
1993-03-22 | 325 | 335 | 325 | 331 | 61,000 | 3,310 |
1993-03-19 | 330 | 330 | 325 | 326 | 42,000 | 3,260 |
1993-03-18 | 329 | 329 | 320 | 320 | 24,000 | 3,200 |
1993-03-17 | 320 | 323 | 315 | 323 | 71,000 | 3,230 |
1993-03-16 | 312 | 315 | 312 | 312 | 58,000 | 3,120 |
1993-03-15 | 310 | 315 | 310 | 310 | 40,000 | 3,100 |
1993-03-12 | 305 | 310 | 301 | 310 | 40,000 | 3,100 |
1993-03-11 | 310 | 310 | 300 | 300 | 12,000 | 3,000 |
1993-03-10 | 314 | 315 | 305 | 305 | 12,000 | 3,050 |
1993-03-09 | 317 | 320 | 310 | 315 | 32,000 | 3,150 |
1993-03-08 | 297 | 317 | 296 | 317 | 37,000 | 3,170 |
1993-03-05 | 298 | 298 | 296 | 296 | 8,000 | 2,960 |
1993-03-04 | 301 | 301 | 298 | 298 | 26,000 | 2,980 |
1993-03-03 | 310 | 310 | 301 | 301 | 11,000 | 3,010 |
1993-03-02 | 305 | 310 | 305 | 310 | 18,000 | 3,100 |
1993-03-01 | 310 | 317 | 310 | 310 | 5,000 | 3,100 |
1993-02-26 | 317 | 317 | 310 | 310 | 13,000 | 3,100 |
1993-02-25 | 315 | 317 | 313 | 317 | 32,000 | 3,170 |
1993-02-24 | 310 | 313 | 310 | 313 | 13,000 | 3,130 |
1993-02-23 | 310 | 312 | 310 | 310 | 17,000 | 3,100 |
1993-02-22 | 310 | 313 | 310 | 310 | 29,000 | 3,100 |
1993-02-19 | 309 | 309 | 308 | 308 | 7,000 | 3,080 |
1993-02-18 | 305 | 313 | 304 | 308 | 20,000 | 3,080 |
1993-02-17 | 306 | 306 | 304 | 304 | 15,000 | 3,040 |
1993-02-16 | 312 | 312 | 307 | 307 | 14,000 | 3,070 |
1993-02-15 | 305 | 306 | 305 | 306 | 10,000 | 3,060 |
1993-02-12 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
1993-02-10 | 308 | 310 | 308 | 310 | 18,000 | 3,100 |
1993-02-09 | 316 | 319 | 310 | 310 | 15,000 | 3,100 |
1993-02-08 | 313 | 313 | 308 | 312 | 10,000 | 3,120 |
1993-02-05 | 310 | 315 | 310 | 314 | 16,000 | 3,140 |
1993-02-04 | 310 | 315 | 300 | 300 | 33,000 | 3,000 |
1993-02-03 | 310 | 315 | 310 | 315 | 13,000 | 3,150 |
1993-02-02 | 310 | 320 | 310 | 310 | 20,000 | 3,100 |
1993-02-01 | 310 | 310 | 306 | 310 | 20,000 | 3,100 |
1993-01-29 | 310 | 315 | 305 | 305 | 47,000 | 3,050 |
1993-01-28 | 295 | 300 | 294 | 300 | 53,000 | 3,000 |
1993-01-27 | 294 | 300 | 294 | 300 | 4,000 | 3,000 |
1993-01-26 | 293 | 294 | 290 | 294 | 14,000 | 2,940 |
1993-01-25 | 295 | 295 | 294 | 294 | 14,000 | 2,940 |
1993-01-22 | 297 | 297 | 295 | 295 | 33,000 | 2,950 |
1993-01-21 | 298 | 300 | 298 | 300 | 7,000 | 3,000 |
1993-01-20 | 297 | 297 | 296 | 296 | 6,000 | 2,960 |
1993-01-19 | 300 | 300 | 296 | 300 | 11,000 | 3,000 |
1993-01-18 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
1993-01-14 | 300 | 300 | 296 | 300 | 16,000 | 3,000 |
1993-01-13 | 303 | 303 | 300 | 302 | 21,000 | 3,020 |
1993-01-12 | 308 | 308 | 303 | 303 | 7,000 | 3,030 |
1993-01-11 | 304 | 304 | 300 | 303 | 21,000 | 3,030 |
1993-01-08 | 307 | 307 | 302 | 305 | 34,000 | 3,050 |
1993-01-07 | 315 | 315 | 307 | 307 | 9,000 | 3,070 |
1993-01-06 | 309 | 309 | 301 | 301 | 16,000 | 3,010 |
1993-01-05 | 321 | 321 | 308 | 308 | 17,000 | 3,080 |
1993-01-04 | 321 | 321 | 321 | 321 | 6,000 | 3,210 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株