5476 日本高周波鋼業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 378 | 378 | 369 | 370 | 16,000 | 3,700 |
| 1994-12-29 | 369 | 370 | 368 | 368 | 15,000 | 3,680 |
| 1994-12-28 | 370 | 375 | 370 | 370 | 52,000 | 3,700 |
| 1994-12-27 | 372 | 380 | 370 | 370 | 92,000 | 3,700 |
| 1994-12-26 | 378 | 381 | 372 | 381 | 84,000 | 3,810 |
| 1994-12-22 | 357 | 374 | 357 | 368 | 32,000 | 3,680 |
| 1994-12-21 | 358 | 360 | 356 | 356 | 139,000 | 3,560 |
| 1994-12-20 | 356 | 358 | 356 | 358 | 46,000 | 3,580 |
| 1994-12-19 | 356 | 365 | 356 | 359 | 10,000 | 3,590 |
| 1994-12-16 | 359 | 359 | 359 | 359 | 18,000 | 3,590 |
| 1994-12-15 | 356 | 358 | 356 | 356 | 62,000 | 3,560 |
| 1994-12-14 | 355 | 355 | 351 | 351 | 42,000 | 3,510 |
| 1994-12-13 | 357 | 357 | 351 | 351 | 37,000 | 3,510 |
| 1994-12-12 | 364 | 364 | 356 | 356 | 59,000 | 3,560 |
| 1994-12-09 | 370 | 370 | 365 | 365 | 64,000 | 3,650 |
| 1994-12-08 | 369 | 369 | 362 | 369 | 116,000 | 3,690 |
| 1994-12-07 | 366 | 366 | 364 | 364 | 65,000 | 3,640 |
| 1994-12-06 | 364 | 365 | 363 | 363 | 12,000 | 3,630 |
| 1994-12-05 | 364 | 364 | 362 | 363 | 47,000 | 3,630 |
| 1994-12-02 | 364 | 365 | 358 | 364 | 60,000 | 3,640 |
| 1994-12-01 | 358 | 363 | 356 | 356 | 23,000 | 3,560 |
| 1994-11-30 | 365 | 365 | 355 | 355 | 23,000 | 3,550 |
| 1994-11-29 | 365 | 365 | 365 | 365 | 19,000 | 3,650 |
| 1994-11-28 | 362 | 365 | 362 | 363 | 12,000 | 3,630 |
| 1994-11-25 | 363 | 366 | 361 | 365 | 68,000 | 3,650 |
| 1994-11-24 | 362 | 362 | 355 | 362 | 83,000 | 3,620 |
| 1994-11-22 | 372 | 372 | 372 | 372 | 166,000 | 3,720 |
| 1994-11-21 | 371 | 375 | 371 | 371 | 40,000 | 3,710 |
| 1994-11-18 | 374 | 380 | 374 | 375 | 25,000 | 3,750 |
| 1994-11-17 | 388 | 388 | 371 | 371 | 35,000 | 3,710 |
| 1994-11-16 | 381 | 383 | 378 | 378 | 23,000 | 3,780 |
| 1994-11-15 | 378 | 385 | 378 | 381 | 55,000 | 3,810 |
| 1994-11-14 | 381 | 383 | 378 | 378 | 157,000 | 3,780 |
| 1994-11-11 | 378 | 385 | 378 | 380 | 62,000 | 3,800 |
| 1994-11-10 | 385 | 385 | 378 | 378 | 72,000 | 3,780 |
| 1994-11-09 | 391 | 391 | 385 | 385 | 52,000 | 3,850 |
| 1994-11-08 | 386 | 391 | 386 | 391 | 17,000 | 3,910 |
| 1994-11-07 | 392 | 400 | 392 | 400 | 31,000 | 4,000 |
| 1994-11-04 | 395 | 405 | 391 | 391 | 85,000 | 3,910 |
| 1994-11-02 | 404 | 406 | 396 | 400 | 82,000 | 4,000 |
| 1994-11-01 | 403 | 406 | 401 | 401 | 87,000 | 4,010 |
| 1994-10-31 | 402 | 410 | 400 | 400 | 93,000 | 4,000 |
| 1994-10-28 | 395 | 402 | 395 | 400 | 71,000 | 4,000 |
| 1994-10-27 | 390 | 400 | 381 | 400 | 71,000 | 4,000 |
| 1994-10-26 | 396 | 400 | 396 | 400 | 38,000 | 4,000 |
| 1994-10-25 | 402 | 405 | 401 | 401 | 253,000 | 4,010 |
| 1994-10-24 | 402 | 402 | 401 | 402 | 75,000 | 4,020 |
| 1994-10-21 | 400 | 402 | 400 | 400 | 60,000 | 4,000 |
| 1994-10-20 | 399 | 400 | 397 | 400 | 27,000 | 4,000 |
| 1994-10-19 | 399 | 402 | 399 | 399 | 32,000 | 3,990 |
| 1994-10-18 | 395 | 402 | 395 | 402 | 28,000 | 4,020 |
| 1994-10-17 | 397 | 398 | 396 | 396 | 12,000 | 3,960 |
| 1994-10-14 | 394 | 402 | 393 | 402 | 56,000 | 4,020 |
| 1994-10-13 | 390 | 395 | 390 | 394 | 18,000 | 3,940 |
| 1994-10-12 | 380 | 395 | 380 | 395 | 21,000 | 3,950 |
| 1994-10-11 | 380 | 385 | 379 | 385 | 9,000 | 3,850 |
| 1994-10-07 | 385 | 386 | 383 | 383 | 20,000 | 3,830 |
| 1994-10-06 | 377 | 390 | 376 | 386 | 45,000 | 3,860 |
| 1994-10-05 | 389 | 389 | 377 | 386 | 38,000 | 3,860 |
| 1994-10-04 | 389 | 389 | 389 | 389 | 34,000 | 3,890 |
| 1994-10-03 | 390 | 395 | 389 | 389 | 29,000 | 3,890 |
| 1994-09-30 | 397 | 397 | 390 | 395 | 32,000 | 3,950 |
| 1994-09-29 | 389 | 400 | 389 | 395 | 73,000 | 3,950 |
| 1994-09-28 | 382 | 389 | 376 | 389 | 63,000 | 3,890 |
| 1994-09-27 | 380 | 387 | 379 | 387 | 20,000 | 3,870 |
| 1994-09-26 | 383 | 390 | 380 | 389 | 65,000 | 3,890 |
| 1994-09-22 | 390 | 393 | 384 | 393 | 65,000 | 3,930 |
| 1994-09-21 | 379 | 390 | 379 | 389 | 164,000 | 3,890 |
| 1994-09-20 | 371 | 382 | 371 | 379 | 70,000 | 3,790 |
| 1994-09-19 | 374 | 374 | 369 | 369 | 57,000 | 3,690 |
| 1994-09-16 | 365 | 369 | 365 | 369 | 124,000 | 3,690 |
| 1994-09-14 | 370 | 371 | 369 | 369 | 80,000 | 3,690 |
| 1994-09-13 | 368 | 370 | 362 | 365 | 33,000 | 3,650 |
| 1994-09-12 | 383 | 383 | 378 | 378 | 33,000 | 3,780 |
| 1994-09-09 | 380 | 387 | 380 | 382 | 29,000 | 3,820 |
| 1994-09-08 | 390 | 391 | 385 | 385 | 53,000 | 3,850 |
| 1994-09-07 | 399 | 400 | 390 | 391 | 151,000 | 3,910 |
| 1994-09-06 | 400 | 403 | 397 | 400 | 46,000 | 4,000 |
| 1994-09-05 | 404 | 409 | 400 | 408 | 33,000 | 4,080 |
| 1994-09-02 | 409 | 414 | 408 | 409 | 86,000 | 4,090 |
| 1994-09-01 | 400 | 409 | 400 | 409 | 79,000 | 4,090 |
| 1994-08-31 | 400 | 400 | 400 | 400 | 23,000 | 4,000 |
| 1994-08-30 | 399 | 400 | 399 | 400 | 7,000 | 4,000 |
| 1994-08-29 | 405 | 405 | 395 | 395 | 23,000 | 3,950 |
| 1994-08-26 | 395 | 400 | 391 | 400 | 22,000 | 4,000 |
| 1994-08-25 | 399 | 400 | 391 | 400 | 36,000 | 4,000 |
| 1994-08-24 | 396 | 396 | 395 | 395 | 22,000 | 3,950 |
| 1994-08-23 | 391 | 391 | 390 | 391 | 26,000 | 3,910 |
| 1994-08-22 | 391 | 395 | 391 | 391 | 10,000 | 3,910 |
| 1994-08-19 | 400 | 405 | 395 | 400 | 21,000 | 4,000 |
| 1994-08-18 | 407 | 416 | 398 | 398 | 105,000 | 3,980 |
| 1994-08-17 | 409 | 410 | 402 | 405 | 57,000 | 4,050 |
| 1994-08-16 | 402 | 408 | 400 | 408 | 37,000 | 4,080 |
| 1994-08-15 | 403 | 403 | 400 | 400 | 17,000 | 4,000 |
| 1994-08-12 | 393 | 400 | 393 | 400 | 45,000 | 4,000 |
| 1994-08-11 | 396 | 400 | 395 | 397 | 22,000 | 3,970 |
| 1994-08-10 | 393 | 393 | 393 | 393 | 8,000 | 3,930 |
| 1994-08-09 | 408 | 408 | 396 | 396 | 29,000 | 3,960 |
| 1994-08-08 | 394 | 400 | 394 | 400 | 8,000 | 4,000 |
| 1994-08-05 | 393 | 399 | 392 | 394 | 22,000 | 3,940 |
| 1994-08-04 | 392 | 397 | 392 | 392 | 15,000 | 3,920 |
| 1994-08-03 | 404 | 408 | 400 | 404 | 64,000 | 4,040 |
| 1994-08-02 | 394 | 394 | 387 | 394 | 13,000 | 3,940 |
| 1994-08-01 | 390 | 390 | 385 | 386 | 16,000 | 3,860 |
| 1994-07-29 | 394 | 395 | 394 | 395 | 7,000 | 3,950 |
| 1994-07-28 | 390 | 400 | 384 | 395 | 51,000 | 3,950 |
| 1994-07-27 | 400 | 400 | 385 | 395 | 65,000 | 3,950 |
| 1994-07-26 | 391 | 408 | 390 | 405 | 201,000 | 4,050 |
| 1994-07-25 | 400 | 400 | 391 | 396 | 30,000 | 3,960 |
| 1994-07-22 | 393 | 400 | 393 | 395 | 78,000 | 3,950 |
| 1994-07-21 | 403 | 414 | 400 | 400 | 45,000 | 4,000 |
| 1994-07-20 | 415 | 415 | 400 | 403 | 45,000 | 4,030 |
| 1994-07-19 | 405 | 416 | 405 | 416 | 68,000 | 4,160 |
| 1994-07-18 | 395 | 419 | 395 | 407 | 35,000 | 4,070 |
| 1994-07-15 | 397 | 400 | 397 | 400 | 25,000 | 4,000 |
| 1994-07-14 | 394 | 394 | 393 | 394 | 8,000 | 3,940 |
| 1994-07-13 | 394 | 395 | 392 | 392 | 38,000 | 3,920 |
| 1994-07-12 | 398 | 402 | 391 | 397 | 27,000 | 3,970 |
| 1994-07-11 | 405 | 405 | 404 | 405 | 20,000 | 4,050 |
| 1994-07-08 | 406 | 410 | 401 | 401 | 85,000 | 4,010 |
| 1994-07-07 | 407 | 416 | 405 | 405 | 59,000 | 4,050 |
| 1994-07-06 | 419 | 420 | 410 | 410 | 67,000 | 4,100 |
| 1994-07-05 | 405 | 423 | 405 | 421 | 64,000 | 4,210 |
| 1994-07-04 | 402 | 410 | 400 | 410 | 55,000 | 4,100 |
| 1994-07-01 | 409 | 409 | 400 | 402 | 58,000 | 4,020 |
| 1994-06-30 | 394 | 402 | 394 | 400 | 52,000 | 4,000 |
| 1994-06-29 | 405 | 405 | 401 | 404 | 31,000 | 4,040 |
| 1994-06-28 | 401 | 410 | 401 | 410 | 56,000 | 4,100 |
| 1994-06-27 | 399 | 400 | 399 | 400 | 32,000 | 4,000 |
| 1994-06-24 | 422 | 428 | 420 | 420 | 127,000 | 4,200 |
| 1994-06-23 | 417 | 427 | 417 | 427 | 102,000 | 4,270 |
| 1994-06-22 | 414 | 422 | 410 | 422 | 184,000 | 4,220 |
| 1994-06-21 | 423 | 425 | 418 | 423 | 136,000 | 4,230 |
| 1994-06-20 | 432 | 439 | 428 | 428 | 154,000 | 4,280 |
| 1994-06-17 | 432 | 434 | 427 | 431 | 90,000 | 4,310 |
| 1994-06-16 | 436 | 436 | 426 | 435 | 59,000 | 4,350 |
| 1994-06-15 | 438 | 438 | 430 | 436 | 83,000 | 4,360 |
| 1994-06-14 | 426 | 443 | 425 | 439 | 287,000 | 4,390 |
| 1994-06-13 | 428 | 444 | 425 | 426 | 329,000 | 4,260 |
| 1994-06-10 | 425 | 430 | 422 | 425 | 254,000 | 4,250 |
| 1994-06-09 | 411 | 429 | 411 | 425 | 352,000 | 4,250 |
| 1994-06-08 | 404 | 417 | 404 | 411 | 90,000 | 4,110 |
| 1994-06-07 | 404 | 417 | 404 | 408 | 125,000 | 4,080 |
| 1994-06-06 | 412 | 415 | 404 | 410 | 63,000 | 4,100 |
| 1994-06-03 | 408 | 417 | 406 | 417 | 80,000 | 4,170 |
| 1994-06-02 | 418 | 420 | 410 | 418 | 262,000 | 4,180 |
| 1994-06-01 | 413 | 414 | 404 | 414 | 74,000 | 4,140 |
| 1994-05-31 | 410 | 418 | 410 | 418 | 146,000 | 4,180 |
| 1994-05-30 | 407 | 414 | 402 | 414 | 172,000 | 4,140 |
| 1994-05-27 | 390 | 402 | 390 | 402 | 231,000 | 4,020 |
| 1994-05-26 | 394 | 395 | 388 | 388 | 74,000 | 3,880 |
| 1994-05-25 | 389 | 395 | 385 | 395 | 60,000 | 3,950 |
| 1994-05-24 | 390 | 394 | 381 | 391 | 101,000 | 3,910 |
| 1994-05-23 | 390 | 391 | 378 | 391 | 48,000 | 3,910 |
| 1994-05-20 | 382 | 392 | 381 | 391 | 129,000 | 3,910 |
| 1994-05-19 | 390 | 392 | 371 | 392 | 442,000 | 3,920 |
| 1994-05-18 | 399 | 401 | 395 | 395 | 69,000 | 3,950 |
| 1994-05-17 | 396 | 400 | 396 | 397 | 37,000 | 3,970 |
| 1994-05-16 | 397 | 401 | 396 | 396 | 53,000 | 3,960 |
| 1994-05-13 | 400 | 400 | 396 | 400 | 78,000 | 4,000 |
| 1994-05-12 | 405 | 409 | 400 | 407 | 70,000 | 4,070 |
| 1994-05-11 | 403 | 410 | 403 | 405 | 23,000 | 4,050 |
| 1994-05-10 | 398 | 403 | 396 | 398 | 35,000 | 3,980 |
| 1994-05-09 | 396 | 408 | 396 | 408 | 54,000 | 4,080 |
| 1994-05-06 | 406 | 408 | 400 | 401 | 28,000 | 4,010 |
| 1994-05-02 | 408 | 408 | 396 | 396 | 28,000 | 3,960 |
| 1994-04-28 | 395 | 408 | 395 | 407 | 41,000 | 4,070 |
| 1994-04-27 | 395 | 406 | 395 | 400 | 90,000 | 4,000 |
| 1994-04-26 | 400 | 403 | 393 | 400 | 112,000 | 4,000 |
| 1994-04-25 | 409 | 412 | 402 | 405 | 176,000 | 4,050 |
| 1994-04-22 | 400 | 419 | 400 | 404 | 307,000 | 4,040 |
| 1994-04-21 | 398 | 400 | 396 | 400 | 128,000 | 4,000 |
| 1994-04-20 | 402 | 403 | 398 | 400 | 130,000 | 4,000 |
| 1994-04-19 | 411 | 415 | 401 | 401 | 124,000 | 4,010 |
| 1994-04-18 | 413 | 420 | 413 | 419 | 68,000 | 4,190 |
| 1994-04-15 | 410 | 415 | 410 | 411 | 130,000 | 4,110 |
| 1994-04-14 | 424 | 424 | 411 | 415 | 62,000 | 4,150 |
| 1994-04-13 | 414 | 420 | 408 | 419 | 178,000 | 4,190 |
| 1994-04-12 | 420 | 423 | 415 | 415 | 135,000 | 4,150 |
| 1994-04-11 | 410 | 424 | 406 | 420 | 62,000 | 4,200 |
| 1994-04-08 | 416 | 430 | 406 | 415 | 585,000 | 4,150 |
| 1994-04-07 | 403 | 410 | 400 | 401 | 267,000 | 4,010 |
| 1994-04-06 | 415 | 418 | 401 | 401 | 286,000 | 4,010 |
| 1994-04-05 | 396 | 412 | 396 | 410 | 350,000 | 4,100 |
| 1994-04-04 | 409 | 409 | 393 | 394 | 284,000 | 3,940 |
| 1994-04-01 | 390 | 415 | 390 | 404 | 1,190,000 | 4,040 |
| 1994-03-31 | 363 | 398 | 363 | 384 | 346,000 | 3,840 |
| 1994-03-30 | 361 | 370 | 355 | 363 | 74,000 | 3,630 |
| 1994-03-29 | 361 | 367 | 361 | 366 | 30,000 | 3,660 |
| 1994-03-28 | 365 | 371 | 365 | 371 | 26,000 | 3,710 |
| 1994-03-25 | 350 | 358 | 349 | 350 | 83,000 | 3,500 |
| 1994-03-24 | 352 | 360 | 350 | 358 | 48,000 | 3,580 |
| 1994-03-23 | 355 | 361 | 351 | 352 | 78,000 | 3,520 |
| 1994-03-22 | 361 | 361 | 358 | 358 | 93,000 | 3,580 |
| 1994-03-18 | 378 | 378 | 365 | 366 | 110,000 | 3,660 |
| 1994-03-17 | 378 | 392 | 378 | 388 | 138,000 | 3,880 |
| 1994-03-16 | 357 | 377 | 357 | 377 | 71,000 | 3,770 |
| 1994-03-15 | 362 | 362 | 356 | 362 | 47,000 | 3,620 |
| 1994-03-14 | 360 | 363 | 360 | 362 | 27,000 | 3,620 |
| 1994-03-11 | 355 | 360 | 351 | 351 | 51,000 | 3,510 |
| 1994-03-10 | 357 | 365 | 349 | 360 | 110,000 | 3,600 |
| 1994-03-09 | 358 | 365 | 352 | 352 | 31,000 | 3,520 |
| 1994-03-08 | 359 | 362 | 351 | 362 | 19,000 | 3,620 |
| 1994-03-07 | 364 | 364 | 354 | 362 | 17,000 | 3,620 |
| 1994-03-04 | 348 | 370 | 345 | 365 | 53,000 | 3,650 |
| 1994-03-03 | 352 | 355 | 348 | 350 | 24,000 | 3,500 |
| 1994-03-02 | 350 | 361 | 348 | 348 | 113,000 | 3,480 |
| 1994-03-01 | 358 | 360 | 355 | 360 | 29,000 | 3,600 |
| 1994-02-28 | 359 | 360 | 350 | 351 | 62,000 | 3,510 |
| 1994-02-25 | 360 | 361 | 359 | 359 | 38,000 | 3,590 |
| 1994-02-24 | 349 | 365 | 349 | 359 | 29,000 | 3,590 |
| 1994-02-23 | 349 | 350 | 349 | 349 | 18,000 | 3,490 |
| 1994-02-22 | 348 | 350 | 345 | 349 | 89,000 | 3,490 |
| 1994-02-21 | 354 | 354 | 348 | 348 | 10,000 | 3,480 |
| 1994-02-18 | 355 | 360 | 345 | 355 | 95,000 | 3,550 |
| 1994-02-17 | 361 | 361 | 355 | 355 | 32,000 | 3,550 |
| 1994-02-16 | 360 | 373 | 360 | 370 | 97,000 | 3,700 |
| 1994-02-15 | 355 | 367 | 355 | 362 | 30,000 | 3,620 |
| 1994-02-14 | 369 | 374 | 369 | 374 | 38,000 | 3,740 |
| 1994-02-10 | 383 | 399 | 380 | 399 | 148,000 | 3,990 |
| 1994-02-09 | 390 | 395 | 380 | 390 | 67,000 | 3,900 |
| 1994-02-08 | 370 | 400 | 370 | 395 | 153,000 | 3,950 |
| 1994-02-07 | 379 | 380 | 364 | 364 | 84,000 | 3,640 |
| 1994-02-04 | 369 | 388 | 364 | 388 | 131,000 | 3,880 |
| 1994-02-03 | 365 | 374 | 357 | 374 | 147,000 | 3,740 |
| 1994-02-02 | 369 | 375 | 359 | 375 | 147,000 | 3,750 |
| 1994-02-01 | 378 | 378 | 365 | 373 | 150,000 | 3,730 |
| 1994-01-31 | 382 | 382 | 382 | 382 | 167,000 | 3,820 |
| 1994-01-28 | 325 | 326 | 307 | 307 | 108,000 | 3,070 |
| 1994-01-27 | 320 | 335 | 320 | 330 | 115,000 | 3,300 |
| 1994-01-26 | 320 | 326 | 320 | 325 | 42,000 | 3,250 |
| 1994-01-25 | 310 | 315 | 310 | 310 | 42,000 | 3,100 |
| 1994-01-24 | 318 | 318 | 305 | 310 | 63,000 | 3,100 |
| 1994-01-21 | 328 | 328 | 320 | 323 | 101,000 | 3,230 |
| 1994-01-20 | 341 | 343 | 330 | 342 | 53,000 | 3,420 |
| 1994-01-19 | 320 | 335 | 320 | 326 | 61,000 | 3,260 |
| 1994-01-18 | 330 | 330 | 321 | 322 | 21,000 | 3,220 |
| 1994-01-17 | 333 | 335 | 326 | 326 | 34,000 | 3,260 |
| 1994-01-14 | 328 | 328 | 324 | 328 | 30,000 | 3,280 |
| 1994-01-13 | 332 | 339 | 328 | 328 | 101,000 | 3,280 |
| 1994-01-12 | 316 | 324 | 316 | 322 | 28,000 | 3,220 |
| 1994-01-11 | 315 | 324 | 315 | 320 | 34,000 | 3,200 |
| 1994-01-10 | 314 | 318 | 310 | 315 | 58,000 | 3,150 |
| 1994-01-07 | 290 | 304 | 290 | 304 | 62,000 | 3,040 |
| 1994-01-06 | 292 | 301 | 290 | 290 | 43,000 | 2,900 |
| 1994-01-05 | 285 | 298 | 285 | 289 | 49,000 | 2,890 |
| 1994-01-04 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
