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
1993-12-3028529028529014,0002,900
1993-12-2928529528529012,0002,900
1993-12-2828829528829052,0002,900
1993-12-2729229529029524,0002,950
1993-12-2429529829229833,0002,980
1993-12-2230030029029244,0002,920
1993-12-2130030229729736,0002,970
1993-12-2030731430330316,0003,030
1993-12-1731231330731220,0003,120
1993-12-1630731430631423,0003,140
1993-12-1530530530030042,0003,000
1993-12-1431431430130125,0003,010
1993-12-1331031530831523,0003,150
1993-12-1029530029530063,0003,000
1993-12-0929530129529528,0002,950
1993-12-0830230229129136,0002,910
1993-12-0729430329030371,0003,030
1993-12-0630730729029476,0002,940
1993-12-0333033130530588,0003,050
1993-12-02325332325326140,0003,260
1993-12-0129531729531571,0003,150
1993-11-30290295285290104,0002,900
1993-11-2927228527228547,0002,850
1993-11-2631031430030097,0003,000
1993-11-25302320300300121,0003,000
1993-11-2431031130030071,0003,000
1993-11-2231831830530542,0003,050
1993-11-1932832932032032,0003,200
1993-11-1833733732832831,0003,280
1993-11-1733033032832814,0003,280
1993-11-1632732832232825,0003,280
1993-11-15330332323323107,0003,230
1993-11-1232132932132567,0003,250
1993-11-1131631931631677,0003,160
1993-11-1032632631631698,0003,160
1993-11-0934534532632643,0003,260
1993-11-0834035034034557,0003,450
1993-11-0535235233033760,0003,370
1993-11-0437037035035048,0003,500
1993-11-02375375357365122,0003,650
1993-11-0137137137037021,0003,700
1993-10-2936737536537079,0003,700
1993-10-2837837836236269,0003,620
1993-10-2737537837037840,0003,780
1993-10-2637037536737557,0003,750
1993-10-25395410395395141,0003,950
1993-10-2239840039339373,0003,930
1993-10-2139939939839829,0003,980
1993-10-2039039839039845,0003,980
1993-10-1938838838838822,0003,880
1993-10-183893893823855,0003,850
1993-10-1538039338039363,0003,930
1993-10-1438038037637838,0003,780
1993-10-1338538538138514,0003,850
1993-10-1238039038039012,0003,900
1993-10-0840040539540045,0004,000
1993-10-0740841040041010,0004,100
1993-10-0640441540041519,0004,150
1993-10-05400415395400126,0004,000
1993-10-0438540038039587,0003,950
1993-10-0138838938038070,0003,800
1993-09-30390393365365126,0003,650
1993-09-2939839839039586,0003,950
1993-09-2839540039040030,0004,000
1993-09-2739939939139537,0003,950
1993-09-2439640039039074,0003,900
1993-09-2240240239339366,0003,930
1993-09-21402412402402156,0004,020
1993-09-2042942940140183,0004,010
1993-09-1740941940641937,0004,190
1993-09-1641941940640639,0004,060
1993-09-1442042041141130,0004,110
1993-09-13420423418420137,0004,200
1993-09-10424424400400138,0004,000
1993-09-0943243242542531,0004,250
1993-09-0843543542943523,0004,350
1993-09-0743744043044039,0004,400
1993-09-06434445434437158,0004,370
1993-09-03430439420434129,0004,340
1993-09-0243543843043070,0004,300
1993-09-0143043542642657,0004,260
1993-08-3144044342743097,0004,300
1993-08-3044544544044156,0004,410
1993-08-2743944043044081,0004,400
1993-08-2643543943343336,0004,330
1993-08-2543144243144283,0004,420
1993-08-2443643643043147,0004,310
1993-08-2344244443744469,0004,440
1993-08-2044044043643756,0004,370
1993-08-1943844043644095,0004,400
1993-08-1844244243943941,0004,390
1993-08-1744845043644067,0004,400
1993-08-1644545044344742,0004,470
1993-08-13452453444449124,0004,490
1993-08-12453453444448140,0004,480
1993-08-11440447440444226,0004,440
1993-08-1044244243643638,0004,360
1993-08-0944544643743768,0004,370
1993-08-0644044643744636,0004,460
1993-08-0544144643644033,0004,400
1993-08-0445045044144153,0004,410
1993-08-03454454445445159,0004,450
1993-08-02454454449454114,0004,540
1993-07-30467467450455108,0004,550
1993-07-29445469440469648,0004,690
1993-07-2843144543044059,0004,400
1993-07-2744044343043633,0004,360
1993-07-2644144243043059,0004,300
1993-07-23438443438440131,0004,400
1993-07-2244245044244371,0004,430
1993-07-2144545144244291,0004,420
1993-07-20453455450452155,0004,520
1993-07-1945045544545376,0004,530
1993-07-16458459440440315,0004,400
1993-07-15457463452458303,0004,580
1993-07-14450458450452485,0004,520
1993-07-1344044843544863,0004,480
1993-07-1243544043344030,0004,400
1993-07-0943244243243584,0004,350
1993-07-08428440428430191,0004,300
1993-07-07442443425427121,0004,270
1993-07-0644844844244323,0004,430
1993-07-0544444944044925,0004,490
1993-07-0245045044144957,0004,490
1993-07-01444444435436101,0004,360
1993-06-3044944944044582,0004,450
1993-06-29454464442453112,0004,530
1993-06-2844845544845470,0004,540
1993-06-25451451429435173,0004,350
1993-06-24435458435456154,0004,560
1993-06-23435439429439223,0004,390
1993-06-22417435417435134,0004,350
1993-06-2143643640140290,0004,020
1993-06-18445445439440127,0004,400
1993-06-1744745243044097,0004,400
1993-06-16450455440447202,0004,470
1993-06-15470474450450293,0004,500
1993-06-14482482473473214,0004,730
1993-06-11475485473477469,0004,770
1993-06-10495495483485282,0004,850
1993-06-08502506500505205,0005,050
1993-06-07504506501506364,0005,060
1993-06-04505509503508302,0005,080
1993-06-03510514503513204,0005,130
1993-06-02510515501503267,0005,030
1993-06-01516520495495473,0004,950
1993-05-31505524503514935,0005,140
1993-05-28486493483490347,0004,900
1993-05-27480489476476726,0004,760
1993-05-26466485461461820,0004,610
1993-05-25455463452456240,0004,560
1993-05-24470474455460196,0004,600
1993-05-21454470450470162,0004,700
1993-05-20460460447460137,0004,600
1993-05-19457469451459125,0004,590
1993-05-18472475462462214,0004,620
1993-05-17487488467467467,0004,670
1993-05-14478495475494512,0004,940
1993-05-13474480470476438,0004,760
1993-05-12488488470479891,0004,790
1993-05-11461490459490728,0004,900
1993-05-10426448425441286,0004,410
1993-05-0742942941641693,0004,160
1993-05-0642943042342661,0004,260
1993-04-30406420406420106,0004,200
1993-04-28399416399403137,0004,030
1993-04-2740040439040446,0004,040
1993-04-2640440439440436,0004,040
1993-04-2340540939640923,0004,090
1993-04-2241541540241382,0004,130
1993-04-2139641539041523,0004,150
1993-04-2040440438638645,0003,860
1993-04-1940340439640419,0004,040
1993-04-1641941940440443,0004,040
1993-04-1540641540641562,0004,150
1993-04-14420420405405116,0004,050
1993-04-1340441940341977,0004,190
1993-04-1241341339439452,0003,940
1993-04-09429429415415130,0004,150
1993-04-08412435402430283,0004,300
1993-04-07388413388402215,0004,020
1993-04-06380390380390100,0003,900
1993-04-05395398380380197,0003,800
1993-04-02391406390399323,0003,990
1993-04-0135938035438067,0003,800
1993-03-3137637936336389,0003,630
1993-03-30388388373379132,0003,790
1993-03-29360384360383241,0003,830
1993-03-26348363348360103,0003,600
1993-03-2533935033934958,0003,490
1993-03-2434034933533860,0003,380
1993-03-2333634033133550,0003,350
1993-03-2232533532533161,0003,310
1993-03-1933033032532642,0003,260
1993-03-1832932932032024,0003,200
1993-03-1732032331532371,0003,230
1993-03-1631231531231258,0003,120
1993-03-1531031531031040,0003,100
1993-03-1230531030131040,0003,100
1993-03-1131031030030012,0003,000
1993-03-1031431530530512,0003,050
1993-03-0931732031031532,0003,150
1993-03-0829731729631737,0003,170
1993-03-052982982962968,0002,960
1993-03-0430130129829826,0002,980
1993-03-0331031030130111,0003,010
1993-03-0230531030531018,0003,100
1993-03-013103173103105,0003,100
1993-02-2631731731031013,0003,100
1993-02-2531531731331732,0003,170
1993-02-2431031331031313,0003,130
1993-02-2331031231031017,0003,100
1993-02-2231031331031029,0003,100
1993-02-193093093083087,0003,080
1993-02-1830531330430820,0003,080
1993-02-1730630630430415,0003,040
1993-02-1631231230730714,0003,070
1993-02-1530530630530610,0003,060
1993-02-123053053053059,0003,050
1993-02-1030831030831018,0003,100
1993-02-0931631931031015,0003,100
1993-02-0831331330831210,0003,120
1993-02-0531031531031416,0003,140
1993-02-0431031530030033,0003,000
1993-02-0331031531031513,0003,150
1993-02-0231032031031020,0003,100
1993-02-0131031030631020,0003,100
1993-01-2931031530530547,0003,050
1993-01-2829530029430053,0003,000
1993-01-272943002943004,0003,000
1993-01-2629329429029414,0002,940
1993-01-2529529529429414,0002,940
1993-01-2229729729529533,0002,950
1993-01-212983002983007,0003,000
1993-01-202972972962966,0002,960
1993-01-1930030029630011,0003,000
1993-01-183003003003005,0003,000
1993-01-1430030029630016,0003,000
1993-01-1330330330030221,0003,020
1993-01-123083083033037,0003,030
1993-01-1130430430030321,0003,030
1993-01-0830730730230534,0003,050
1993-01-073153153073079,0003,070
1993-01-0630930930130116,0003,010
1993-01-0532132130830817,0003,080
1993-01-043213213213216,0003,210

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