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
1995-12-29625640625630721,0006,300
1995-12-286606646396501,419,0006,500
1995-12-276817006706701,595,0006,700
1995-12-266707076706762,069,0006,760
1995-12-256736856636701,614,0006,700
1995-12-226907056806932,210,0006,930
1995-12-217017407007006,036,0007,000
1995-12-207107226906996,788,0006,990
1995-12-196207046207006,674,0007,000
1995-12-186466486246382,146,0006,380
1995-12-156596846426568,046,0006,560
1995-12-1460366760065015,603,0006,500
1995-12-135685735575731,394,0005,730
1995-12-125745825645663,122,0005,660
1995-12-115525865515657,007,0005,650
1995-12-085445515355432,096,0005,430
1995-12-075505565315442,835,0005,440
1995-12-065065485065473,472,0005,470
1995-12-055185184935151,469,0005,150
1995-12-045255355065141,778,0005,140
1995-12-015435685195289,864,0005,280
1995-11-304745454705459,290,0005,450
1995-11-294604784594693,141,0004,690
1995-11-284324624324551,539,0004,550
1995-11-27443449426427624,0004,270
1995-11-24423450419438955,0004,380
1995-11-22425427418418229,0004,180
1995-11-21430435416422334,0004,220
1995-11-20434436428435301,0004,350
1995-11-174544544304391,564,0004,390
1995-11-163974603964451,838,0004,450
1995-11-15413417402407499,0004,070
1995-11-14427427408408805,0004,080
1995-11-134454454124181,149,0004,180
1995-11-104504504314401,432,0004,400
1995-11-094804804554621,706,0004,620
1995-11-084685204674806,524,0004,800
1995-11-074204674154616,140,0004,610
1995-11-064194244014102,323,0004,100
1995-11-023874213714145,087,0004,140
1995-11-013543923513902,495,0003,900
1995-10-31319339316339147,0003,390
1995-10-3032032531032457,0003,240
1995-10-2732533532332343,0003,230
1995-10-26332340325331102,0003,310
1995-10-2533634032832985,0003,290
1995-10-2433934033333481,0003,340
1995-10-2334734733934060,0003,400
1995-10-2034134933633784,0003,370
1995-10-19339340331336111,0003,360
1995-10-1834134633933955,0003,390
1995-10-1733834133834187,0003,410
1995-10-16344350338339176,0003,390
1995-10-13347350341350140,0003,500
1995-10-12354355338338144,0003,380
1995-10-11356358351354102,0003,540
1995-10-0935435835435865,0003,580
1995-10-06353355350353154,0003,530
1995-10-0535835935335380,0003,530
1995-10-04360365355356182,0003,560
1995-10-0336537535636481,0003,640
1995-10-02377377363364100,0003,640
1995-09-29368383363381252,0003,810
1995-09-28380380363368157,0003,680
1995-09-27383387377377314,0003,770
1995-09-263883953783781,522,0003,780
1995-09-25382390379383734,0003,830
1995-09-223603993583772,817,0003,770
1995-09-213593763573691,395,0003,690
1995-09-20340365335355665,0003,550
1995-09-1933134132834191,0003,410
1995-09-1834334333133155,0003,310
1995-09-1434234833233865,0003,380
1995-09-1334634634034059,0003,400
1995-09-12347353344346147,0003,460
1995-09-1134834833834795,0003,470
1995-09-08344350332338137,0003,380
1995-09-07330334320334101,0003,340
1995-09-06315330311330101,0003,300
1995-09-0531931931031560,0003,150
1995-09-0432032531531844,0003,180
1995-09-0132633232032046,0003,200
1995-08-3132733132432591,0003,250
1995-08-30330335327330103,0003,300
1995-08-29330333321326187,0003,260
1995-08-2833033032032578,0003,250
1995-08-25331335316325240,0003,250
1995-08-24335335325328114,0003,280
1995-08-23345348314330238,0003,300
1995-08-22355355349349137,0003,490
1995-08-21360360350360221,0003,600
1995-08-18363363351363121,0003,630
1995-08-17368375360363787,0003,630
1995-08-16360380355370900,0003,700
1995-08-15323330318330264,0003,300
1995-08-14323327321323131,0003,230
1995-08-1130532030532091,0003,200
1995-08-1030331530330530,0003,050
1995-08-0931031030030351,0003,030
1995-08-0830631530531556,0003,150
1995-08-0731532031131161,0003,110
1995-08-04315327303306178,0003,060
1995-08-03300317300317117,0003,170
1995-08-0229530529530021,0003,000
1995-08-0129629629029027,0002,900
1995-07-3129230929229571,0002,950
1995-07-2831531529029060,0002,900
1995-07-2728531028531075,0003,100
1995-07-2628628728528540,0002,850
1995-07-2531031029029162,0002,910
1995-07-2430531029731080,0003,100
1995-07-21321321313313106,0003,130
1995-07-20315320312320103,0003,200
1995-07-193403563103301,144,0003,300
1995-07-182843452843451,114,0003,450
1995-07-17272284270279218,0002,790
1995-07-14250263250262317,0002,620
1995-07-13250250245250179,0002,500
1995-07-12258259250250160,0002,500
1995-07-1125225524825588,0002,550
1995-07-10250260248250127,0002,500
1995-07-07236260236250123,0002,500
1995-07-0623023623023689,0002,360
1995-07-0521423821423099,0002,300
1995-07-0421021420721356,0002,130
1995-07-0321721720721061,0002,100
1995-06-3022022021721756,0002,170
1995-06-29231238220220179,0002,200
1995-06-28240240228231376,0002,310
1995-06-2723524023024018,0002,400
1995-06-2625025023624027,0002,400
1995-06-2324224524024520,0002,450
1995-06-2224624723723710,0002,370
1995-06-2124724724724712,0002,470
1995-06-2024024023023723,0002,370
1995-06-1924324323523524,0002,350
1995-06-1623724323724325,0002,430
1995-06-15240250235235169,0002,350
1995-06-1423924323724268,0002,420
1995-06-1325025024024049,0002,400
1995-06-1225626124526034,0002,600
1995-06-0926727025126159,0002,610
1995-06-0827027026027017,0002,700
1995-06-0726827526827215,0002,720
1995-06-0626526526526543,0002,650
1995-06-0527128027127718,0002,770
1995-06-0228028027527612,0002,760
1995-06-0126727426427113,0002,710
1995-05-3126326326026223,0002,620
1995-05-3026226226126213,0002,620
1995-05-2926326326326312,0002,630
1995-05-2626627026527014,0002,700
1995-05-2528528526626643,0002,660
1995-05-2428128126627613,0002,760
1995-05-2327728026526622,0002,660
1995-05-2229529527728012,0002,800
1995-05-1929029028628614,0002,860
1995-05-1830030029529511,0002,950
1995-05-172962962952969,0002,960
1995-05-162992992952955,0002,950
1995-05-153063063003006,0003,000
1995-05-123053063053067,0003,060
1995-05-1131031030530512,0003,050
1995-05-1031131131031143,0003,110
1995-05-0931032531031516,0003,150
1995-05-0830931230931233,0003,120
1995-05-0231231330630715,0003,070
1995-05-0130730830730813,0003,080
1995-04-2831231230830825,0003,080
1995-04-2731131631131617,0003,160
1995-04-2631231230630630,0003,060
1995-04-2532032030730788,0003,070
1995-04-2432832832032019,0003,200
1995-04-2132032932032934,0003,290
1995-04-20323323302320213,0003,200
1995-04-1931532031031521,0003,150
1995-04-183193203153159,0003,150
1995-04-1730831430831414,0003,140
1995-04-1432032431331317,0003,130
1995-04-1332232231231513,0003,150
1995-04-1230731230731224,0003,120
1995-04-11300313300312199,0003,120
1995-04-1031031029530316,0003,030
1995-04-073003013003008,0003,000
1995-04-0629030229030016,0003,000
1995-04-0529630129529512,0002,950
1995-04-0429129528629519,0002,950
1995-04-0330230229129143,0002,910
1995-03-3131031030430418,0003,040
1995-03-3029830529830512,0003,050
1995-03-2930630629830126,0003,010
1995-03-2831031531031515,0003,150
1995-03-2729729729629642,0002,960
1995-03-2429630029629657,0002,960
1995-03-2329830029630064,0003,000
1995-03-2229930029829841,0002,980
1995-03-2030030429930023,0003,000
1995-03-1729929929929912,0002,990
1995-03-1629929929929922,0002,990
1995-03-1530130229930212,0003,020
1995-03-1430130130130129,0003,010
1995-03-1331131130130121,0003,010
1995-03-1030430430130124,0003,010
1995-03-0930230530130113,0003,010
1995-03-0830630630030032,0003,000
1995-03-073083133083087,0003,080
1995-03-063153153083086,0003,080
1995-03-0332032031431511,0003,150
1995-03-0232632632432516,0003,250
1995-03-0132132232132160,0003,210
1995-02-2831031831031816,0003,180
1995-02-2730030030030018,0003,000
1995-02-24319320312312101,0003,120
1995-02-2331031931031918,0003,190
1995-02-2231931931031014,0003,100
1995-02-213113193113178,0003,170
1995-02-2031831931031010,0003,100
1995-02-1731131931131916,0003,190
1995-02-163103193093198,0003,190
1995-02-1532032031231521,0003,150
1995-02-143233233203228,0003,220
1995-02-1332633032633013,0003,300
1995-02-1033133132332922,0003,290
1995-02-0933233433133128,0003,310
1995-02-0833333933233927,0003,390
1995-02-0733634033334026,0003,400
1995-02-0633633733633621,0003,360
1995-02-033363363363366,0003,360
1995-02-0235635634134113,0003,410
1995-02-0135035934534644,0003,460
1995-01-3135135634535037,0003,500
1995-01-3033434433133639,0003,360
1995-01-2735035533633634,0003,360
1995-01-2633434533434525,0003,450
1995-01-2533934533133141,0003,310
1995-01-2432533032433018,0003,300
1995-01-2334334933033169,0003,310
1995-01-2034934934834846,0003,480
1995-01-1935035135035129,0003,510
1995-01-1836136435535545,0003,550
1995-01-1736136136036129,0003,610
1995-01-1336736736136114,0003,610
1995-01-1236736736736726,0003,670
1995-01-1136736736736730,0003,670
1995-01-1036736936736818,0003,680
1995-01-0937037136836814,0003,680
1995-01-0637537537037021,0003,700
1995-01-0539139137638022,0003,800
1995-01-0438538838538845,0003,880

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