5476 日本高周波鋼業(株) の時系列データ [1995年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1995-12-29 | 625 | 640 | 625 | 630 | 721,000 | 6,300 |
1995-12-28 | 660 | 664 | 639 | 650 | 1,419,000 | 6,500 |
1995-12-27 | 681 | 700 | 670 | 670 | 1,595,000 | 6,700 |
1995-12-26 | 670 | 707 | 670 | 676 | 2,069,000 | 6,760 |
1995-12-25 | 673 | 685 | 663 | 670 | 1,614,000 | 6,700 |
1995-12-22 | 690 | 705 | 680 | 693 | 2,210,000 | 6,930 |
1995-12-21 | 701 | 740 | 700 | 700 | 6,036,000 | 7,000 |
1995-12-20 | 710 | 722 | 690 | 699 | 6,788,000 | 6,990 |
1995-12-19 | 620 | 704 | 620 | 700 | 6,674,000 | 7,000 |
1995-12-18 | 646 | 648 | 624 | 638 | 2,146,000 | 6,380 |
1995-12-15 | 659 | 684 | 642 | 656 | 8,046,000 | 6,560 |
1995-12-14 | 603 | 667 | 600 | 650 | 15,603,000 | 6,500 |
1995-12-13 | 568 | 573 | 557 | 573 | 1,394,000 | 5,730 |
1995-12-12 | 574 | 582 | 564 | 566 | 3,122,000 | 5,660 |
1995-12-11 | 552 | 586 | 551 | 565 | 7,007,000 | 5,650 |
1995-12-08 | 544 | 551 | 535 | 543 | 2,096,000 | 5,430 |
1995-12-07 | 550 | 556 | 531 | 544 | 2,835,000 | 5,440 |
1995-12-06 | 506 | 548 | 506 | 547 | 3,472,000 | 5,470 |
1995-12-05 | 518 | 518 | 493 | 515 | 1,469,000 | 5,150 |
1995-12-04 | 525 | 535 | 506 | 514 | 1,778,000 | 5,140 |
1995-12-01 | 543 | 568 | 519 | 528 | 9,864,000 | 5,280 |
1995-11-30 | 474 | 545 | 470 | 545 | 9,290,000 | 5,450 |
1995-11-29 | 460 | 478 | 459 | 469 | 3,141,000 | 4,690 |
1995-11-28 | 432 | 462 | 432 | 455 | 1,539,000 | 4,550 |
1995-11-27 | 443 | 449 | 426 | 427 | 624,000 | 4,270 |
1995-11-24 | 423 | 450 | 419 | 438 | 955,000 | 4,380 |
1995-11-22 | 425 | 427 | 418 | 418 | 229,000 | 4,180 |
1995-11-21 | 430 | 435 | 416 | 422 | 334,000 | 4,220 |
1995-11-20 | 434 | 436 | 428 | 435 | 301,000 | 4,350 |
1995-11-17 | 454 | 454 | 430 | 439 | 1,564,000 | 4,390 |
1995-11-16 | 397 | 460 | 396 | 445 | 1,838,000 | 4,450 |
1995-11-15 | 413 | 417 | 402 | 407 | 499,000 | 4,070 |
1995-11-14 | 427 | 427 | 408 | 408 | 805,000 | 4,080 |
1995-11-13 | 445 | 445 | 412 | 418 | 1,149,000 | 4,180 |
1995-11-10 | 450 | 450 | 431 | 440 | 1,432,000 | 4,400 |
1995-11-09 | 480 | 480 | 455 | 462 | 1,706,000 | 4,620 |
1995-11-08 | 468 | 520 | 467 | 480 | 6,524,000 | 4,800 |
1995-11-07 | 420 | 467 | 415 | 461 | 6,140,000 | 4,610 |
1995-11-06 | 419 | 424 | 401 | 410 | 2,323,000 | 4,100 |
1995-11-02 | 387 | 421 | 371 | 414 | 5,087,000 | 4,140 |
1995-11-01 | 354 | 392 | 351 | 390 | 2,495,000 | 3,900 |
1995-10-31 | 319 | 339 | 316 | 339 | 147,000 | 3,390 |
1995-10-30 | 320 | 325 | 310 | 324 | 57,000 | 3,240 |
1995-10-27 | 325 | 335 | 323 | 323 | 43,000 | 3,230 |
1995-10-26 | 332 | 340 | 325 | 331 | 102,000 | 3,310 |
1995-10-25 | 336 | 340 | 328 | 329 | 85,000 | 3,290 |
1995-10-24 | 339 | 340 | 333 | 334 | 81,000 | 3,340 |
1995-10-23 | 347 | 347 | 339 | 340 | 60,000 | 3,400 |
1995-10-20 | 341 | 349 | 336 | 337 | 84,000 | 3,370 |
1995-10-19 | 339 | 340 | 331 | 336 | 111,000 | 3,360 |
1995-10-18 | 341 | 346 | 339 | 339 | 55,000 | 3,390 |
1995-10-17 | 338 | 341 | 338 | 341 | 87,000 | 3,410 |
1995-10-16 | 344 | 350 | 338 | 339 | 176,000 | 3,390 |
1995-10-13 | 347 | 350 | 341 | 350 | 140,000 | 3,500 |
1995-10-12 | 354 | 355 | 338 | 338 | 144,000 | 3,380 |
1995-10-11 | 356 | 358 | 351 | 354 | 102,000 | 3,540 |
1995-10-09 | 354 | 358 | 354 | 358 | 65,000 | 3,580 |
1995-10-06 | 353 | 355 | 350 | 353 | 154,000 | 3,530 |
1995-10-05 | 358 | 359 | 353 | 353 | 80,000 | 3,530 |
1995-10-04 | 360 | 365 | 355 | 356 | 182,000 | 3,560 |
1995-10-03 | 365 | 375 | 356 | 364 | 81,000 | 3,640 |
1995-10-02 | 377 | 377 | 363 | 364 | 100,000 | 3,640 |
1995-09-29 | 368 | 383 | 363 | 381 | 252,000 | 3,810 |
1995-09-28 | 380 | 380 | 363 | 368 | 157,000 | 3,680 |
1995-09-27 | 383 | 387 | 377 | 377 | 314,000 | 3,770 |
1995-09-26 | 388 | 395 | 378 | 378 | 1,522,000 | 3,780 |
1995-09-25 | 382 | 390 | 379 | 383 | 734,000 | 3,830 |
1995-09-22 | 360 | 399 | 358 | 377 | 2,817,000 | 3,770 |
1995-09-21 | 359 | 376 | 357 | 369 | 1,395,000 | 3,690 |
1995-09-20 | 340 | 365 | 335 | 355 | 665,000 | 3,550 |
1995-09-19 | 331 | 341 | 328 | 341 | 91,000 | 3,410 |
1995-09-18 | 343 | 343 | 331 | 331 | 55,000 | 3,310 |
1995-09-14 | 342 | 348 | 332 | 338 | 65,000 | 3,380 |
1995-09-13 | 346 | 346 | 340 | 340 | 59,000 | 3,400 |
1995-09-12 | 347 | 353 | 344 | 346 | 147,000 | 3,460 |
1995-09-11 | 348 | 348 | 338 | 347 | 95,000 | 3,470 |
1995-09-08 | 344 | 350 | 332 | 338 | 137,000 | 3,380 |
1995-09-07 | 330 | 334 | 320 | 334 | 101,000 | 3,340 |
1995-09-06 | 315 | 330 | 311 | 330 | 101,000 | 3,300 |
1995-09-05 | 319 | 319 | 310 | 315 | 60,000 | 3,150 |
1995-09-04 | 320 | 325 | 315 | 318 | 44,000 | 3,180 |
1995-09-01 | 326 | 332 | 320 | 320 | 46,000 | 3,200 |
1995-08-31 | 327 | 331 | 324 | 325 | 91,000 | 3,250 |
1995-08-30 | 330 | 335 | 327 | 330 | 103,000 | 3,300 |
1995-08-29 | 330 | 333 | 321 | 326 | 187,000 | 3,260 |
1995-08-28 | 330 | 330 | 320 | 325 | 78,000 | 3,250 |
1995-08-25 | 331 | 335 | 316 | 325 | 240,000 | 3,250 |
1995-08-24 | 335 | 335 | 325 | 328 | 114,000 | 3,280 |
1995-08-23 | 345 | 348 | 314 | 330 | 238,000 | 3,300 |
1995-08-22 | 355 | 355 | 349 | 349 | 137,000 | 3,490 |
1995-08-21 | 360 | 360 | 350 | 360 | 221,000 | 3,600 |
1995-08-18 | 363 | 363 | 351 | 363 | 121,000 | 3,630 |
1995-08-17 | 368 | 375 | 360 | 363 | 787,000 | 3,630 |
1995-08-16 | 360 | 380 | 355 | 370 | 900,000 | 3,700 |
1995-08-15 | 323 | 330 | 318 | 330 | 264,000 | 3,300 |
1995-08-14 | 323 | 327 | 321 | 323 | 131,000 | 3,230 |
1995-08-11 | 305 | 320 | 305 | 320 | 91,000 | 3,200 |
1995-08-10 | 303 | 315 | 303 | 305 | 30,000 | 3,050 |
1995-08-09 | 310 | 310 | 300 | 303 | 51,000 | 3,030 |
1995-08-08 | 306 | 315 | 305 | 315 | 56,000 | 3,150 |
1995-08-07 | 315 | 320 | 311 | 311 | 61,000 | 3,110 |
1995-08-04 | 315 | 327 | 303 | 306 | 178,000 | 3,060 |
1995-08-03 | 300 | 317 | 300 | 317 | 117,000 | 3,170 |
1995-08-02 | 295 | 305 | 295 | 300 | 21,000 | 3,000 |
1995-08-01 | 296 | 296 | 290 | 290 | 27,000 | 2,900 |
1995-07-31 | 292 | 309 | 292 | 295 | 71,000 | 2,950 |
1995-07-28 | 315 | 315 | 290 | 290 | 60,000 | 2,900 |
1995-07-27 | 285 | 310 | 285 | 310 | 75,000 | 3,100 |
1995-07-26 | 286 | 287 | 285 | 285 | 40,000 | 2,850 |
1995-07-25 | 310 | 310 | 290 | 291 | 62,000 | 2,910 |
1995-07-24 | 305 | 310 | 297 | 310 | 80,000 | 3,100 |
1995-07-21 | 321 | 321 | 313 | 313 | 106,000 | 3,130 |
1995-07-20 | 315 | 320 | 312 | 320 | 103,000 | 3,200 |
1995-07-19 | 340 | 356 | 310 | 330 | 1,144,000 | 3,300 |
1995-07-18 | 284 | 345 | 284 | 345 | 1,114,000 | 3,450 |
1995-07-17 | 272 | 284 | 270 | 279 | 218,000 | 2,790 |
1995-07-14 | 250 | 263 | 250 | 262 | 317,000 | 2,620 |
1995-07-13 | 250 | 250 | 245 | 250 | 179,000 | 2,500 |
1995-07-12 | 258 | 259 | 250 | 250 | 160,000 | 2,500 |
1995-07-11 | 252 | 255 | 248 | 255 | 88,000 | 2,550 |
1995-07-10 | 250 | 260 | 248 | 250 | 127,000 | 2,500 |
1995-07-07 | 236 | 260 | 236 | 250 | 123,000 | 2,500 |
1995-07-06 | 230 | 236 | 230 | 236 | 89,000 | 2,360 |
1995-07-05 | 214 | 238 | 214 | 230 | 99,000 | 2,300 |
1995-07-04 | 210 | 214 | 207 | 213 | 56,000 | 2,130 |
1995-07-03 | 217 | 217 | 207 | 210 | 61,000 | 2,100 |
1995-06-30 | 220 | 220 | 217 | 217 | 56,000 | 2,170 |
1995-06-29 | 231 | 238 | 220 | 220 | 179,000 | 2,200 |
1995-06-28 | 240 | 240 | 228 | 231 | 376,000 | 2,310 |
1995-06-27 | 235 | 240 | 230 | 240 | 18,000 | 2,400 |
1995-06-26 | 250 | 250 | 236 | 240 | 27,000 | 2,400 |
1995-06-23 | 242 | 245 | 240 | 245 | 20,000 | 2,450 |
1995-06-22 | 246 | 247 | 237 | 237 | 10,000 | 2,370 |
1995-06-21 | 247 | 247 | 247 | 247 | 12,000 | 2,470 |
1995-06-20 | 240 | 240 | 230 | 237 | 23,000 | 2,370 |
1995-06-19 | 243 | 243 | 235 | 235 | 24,000 | 2,350 |
1995-06-16 | 237 | 243 | 237 | 243 | 25,000 | 2,430 |
1995-06-15 | 240 | 250 | 235 | 235 | 169,000 | 2,350 |
1995-06-14 | 239 | 243 | 237 | 242 | 68,000 | 2,420 |
1995-06-13 | 250 | 250 | 240 | 240 | 49,000 | 2,400 |
1995-06-12 | 256 | 261 | 245 | 260 | 34,000 | 2,600 |
1995-06-09 | 267 | 270 | 251 | 261 | 59,000 | 2,610 |
1995-06-08 | 270 | 270 | 260 | 270 | 17,000 | 2,700 |
1995-06-07 | 268 | 275 | 268 | 272 | 15,000 | 2,720 |
1995-06-06 | 265 | 265 | 265 | 265 | 43,000 | 2,650 |
1995-06-05 | 271 | 280 | 271 | 277 | 18,000 | 2,770 |
1995-06-02 | 280 | 280 | 275 | 276 | 12,000 | 2,760 |
1995-06-01 | 267 | 274 | 264 | 271 | 13,000 | 2,710 |
1995-05-31 | 263 | 263 | 260 | 262 | 23,000 | 2,620 |
1995-05-30 | 262 | 262 | 261 | 262 | 13,000 | 2,620 |
1995-05-29 | 263 | 263 | 263 | 263 | 12,000 | 2,630 |
1995-05-26 | 266 | 270 | 265 | 270 | 14,000 | 2,700 |
1995-05-25 | 285 | 285 | 266 | 266 | 43,000 | 2,660 |
1995-05-24 | 281 | 281 | 266 | 276 | 13,000 | 2,760 |
1995-05-23 | 277 | 280 | 265 | 266 | 22,000 | 2,660 |
1995-05-22 | 295 | 295 | 277 | 280 | 12,000 | 2,800 |
1995-05-19 | 290 | 290 | 286 | 286 | 14,000 | 2,860 |
1995-05-18 | 300 | 300 | 295 | 295 | 11,000 | 2,950 |
1995-05-17 | 296 | 296 | 295 | 296 | 9,000 | 2,960 |
1995-05-16 | 299 | 299 | 295 | 295 | 5,000 | 2,950 |
1995-05-15 | 306 | 306 | 300 | 300 | 6,000 | 3,000 |
1995-05-12 | 305 | 306 | 305 | 306 | 7,000 | 3,060 |
1995-05-11 | 310 | 310 | 305 | 305 | 12,000 | 3,050 |
1995-05-10 | 311 | 311 | 310 | 311 | 43,000 | 3,110 |
1995-05-09 | 310 | 325 | 310 | 315 | 16,000 | 3,150 |
1995-05-08 | 309 | 312 | 309 | 312 | 33,000 | 3,120 |
1995-05-02 | 312 | 313 | 306 | 307 | 15,000 | 3,070 |
1995-05-01 | 307 | 308 | 307 | 308 | 13,000 | 3,080 |
1995-04-28 | 312 | 312 | 308 | 308 | 25,000 | 3,080 |
1995-04-27 | 311 | 316 | 311 | 316 | 17,000 | 3,160 |
1995-04-26 | 312 | 312 | 306 | 306 | 30,000 | 3,060 |
1995-04-25 | 320 | 320 | 307 | 307 | 88,000 | 3,070 |
1995-04-24 | 328 | 328 | 320 | 320 | 19,000 | 3,200 |
1995-04-21 | 320 | 329 | 320 | 329 | 34,000 | 3,290 |
1995-04-20 | 323 | 323 | 302 | 320 | 213,000 | 3,200 |
1995-04-19 | 315 | 320 | 310 | 315 | 21,000 | 3,150 |
1995-04-18 | 319 | 320 | 315 | 315 | 9,000 | 3,150 |
1995-04-17 | 308 | 314 | 308 | 314 | 14,000 | 3,140 |
1995-04-14 | 320 | 324 | 313 | 313 | 17,000 | 3,130 |
1995-04-13 | 322 | 322 | 312 | 315 | 13,000 | 3,150 |
1995-04-12 | 307 | 312 | 307 | 312 | 24,000 | 3,120 |
1995-04-11 | 300 | 313 | 300 | 312 | 199,000 | 3,120 |
1995-04-10 | 310 | 310 | 295 | 303 | 16,000 | 3,030 |
1995-04-07 | 300 | 301 | 300 | 300 | 8,000 | 3,000 |
1995-04-06 | 290 | 302 | 290 | 300 | 16,000 | 3,000 |
1995-04-05 | 296 | 301 | 295 | 295 | 12,000 | 2,950 |
1995-04-04 | 291 | 295 | 286 | 295 | 19,000 | 2,950 |
1995-04-03 | 302 | 302 | 291 | 291 | 43,000 | 2,910 |
1995-03-31 | 310 | 310 | 304 | 304 | 18,000 | 3,040 |
1995-03-30 | 298 | 305 | 298 | 305 | 12,000 | 3,050 |
1995-03-29 | 306 | 306 | 298 | 301 | 26,000 | 3,010 |
1995-03-28 | 310 | 315 | 310 | 315 | 15,000 | 3,150 |
1995-03-27 | 297 | 297 | 296 | 296 | 42,000 | 2,960 |
1995-03-24 | 296 | 300 | 296 | 296 | 57,000 | 2,960 |
1995-03-23 | 298 | 300 | 296 | 300 | 64,000 | 3,000 |
1995-03-22 | 299 | 300 | 298 | 298 | 41,000 | 2,980 |
1995-03-20 | 300 | 304 | 299 | 300 | 23,000 | 3,000 |
1995-03-17 | 299 | 299 | 299 | 299 | 12,000 | 2,990 |
1995-03-16 | 299 | 299 | 299 | 299 | 22,000 | 2,990 |
1995-03-15 | 301 | 302 | 299 | 302 | 12,000 | 3,020 |
1995-03-14 | 301 | 301 | 301 | 301 | 29,000 | 3,010 |
1995-03-13 | 311 | 311 | 301 | 301 | 21,000 | 3,010 |
1995-03-10 | 304 | 304 | 301 | 301 | 24,000 | 3,010 |
1995-03-09 | 302 | 305 | 301 | 301 | 13,000 | 3,010 |
1995-03-08 | 306 | 306 | 300 | 300 | 32,000 | 3,000 |
1995-03-07 | 308 | 313 | 308 | 308 | 7,000 | 3,080 |
1995-03-06 | 315 | 315 | 308 | 308 | 6,000 | 3,080 |
1995-03-03 | 320 | 320 | 314 | 315 | 11,000 | 3,150 |
1995-03-02 | 326 | 326 | 324 | 325 | 16,000 | 3,250 |
1995-03-01 | 321 | 322 | 321 | 321 | 60,000 | 3,210 |
1995-02-28 | 310 | 318 | 310 | 318 | 16,000 | 3,180 |
1995-02-27 | 300 | 300 | 300 | 300 | 18,000 | 3,000 |
1995-02-24 | 319 | 320 | 312 | 312 | 101,000 | 3,120 |
1995-02-23 | 310 | 319 | 310 | 319 | 18,000 | 3,190 |
1995-02-22 | 319 | 319 | 310 | 310 | 14,000 | 3,100 |
1995-02-21 | 311 | 319 | 311 | 317 | 8,000 | 3,170 |
1995-02-20 | 318 | 319 | 310 | 310 | 10,000 | 3,100 |
1995-02-17 | 311 | 319 | 311 | 319 | 16,000 | 3,190 |
1995-02-16 | 310 | 319 | 309 | 319 | 8,000 | 3,190 |
1995-02-15 | 320 | 320 | 312 | 315 | 21,000 | 3,150 |
1995-02-14 | 323 | 323 | 320 | 322 | 8,000 | 3,220 |
1995-02-13 | 326 | 330 | 326 | 330 | 13,000 | 3,300 |
1995-02-10 | 331 | 331 | 323 | 329 | 22,000 | 3,290 |
1995-02-09 | 332 | 334 | 331 | 331 | 28,000 | 3,310 |
1995-02-08 | 333 | 339 | 332 | 339 | 27,000 | 3,390 |
1995-02-07 | 336 | 340 | 333 | 340 | 26,000 | 3,400 |
1995-02-06 | 336 | 337 | 336 | 336 | 21,000 | 3,360 |
1995-02-03 | 336 | 336 | 336 | 336 | 6,000 | 3,360 |
1995-02-02 | 356 | 356 | 341 | 341 | 13,000 | 3,410 |
1995-02-01 | 350 | 359 | 345 | 346 | 44,000 | 3,460 |
1995-01-31 | 351 | 356 | 345 | 350 | 37,000 | 3,500 |
1995-01-30 | 334 | 344 | 331 | 336 | 39,000 | 3,360 |
1995-01-27 | 350 | 355 | 336 | 336 | 34,000 | 3,360 |
1995-01-26 | 334 | 345 | 334 | 345 | 25,000 | 3,450 |
1995-01-25 | 339 | 345 | 331 | 331 | 41,000 | 3,310 |
1995-01-24 | 325 | 330 | 324 | 330 | 18,000 | 3,300 |
1995-01-23 | 343 | 349 | 330 | 331 | 69,000 | 3,310 |
1995-01-20 | 349 | 349 | 348 | 348 | 46,000 | 3,480 |
1995-01-19 | 350 | 351 | 350 | 351 | 29,000 | 3,510 |
1995-01-18 | 361 | 364 | 355 | 355 | 45,000 | 3,550 |
1995-01-17 | 361 | 361 | 360 | 361 | 29,000 | 3,610 |
1995-01-13 | 367 | 367 | 361 | 361 | 14,000 | 3,610 |
1995-01-12 | 367 | 367 | 367 | 367 | 26,000 | 3,670 |
1995-01-11 | 367 | 367 | 367 | 367 | 30,000 | 3,670 |
1995-01-10 | 367 | 369 | 367 | 368 | 18,000 | 3,680 |
1995-01-09 | 370 | 371 | 368 | 368 | 14,000 | 3,680 |
1995-01-06 | 375 | 375 | 370 | 370 | 21,000 | 3,700 |
1995-01-05 | 391 | 391 | 376 | 380 | 22,000 | 3,800 |
1995-01-04 | 385 | 388 | 385 | 388 | 45,000 | 3,880 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株