5476 日本高周波鋼業(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-30300300288290196,0002,900
1996-12-27300305295298257,0002,980
1996-12-26301305298300328,0003,000
1996-12-25300303300300166,0003,000
1996-12-24308308300300204,0003,000
1996-12-20305305300303598,0003,030
1996-12-19333335300300315,0003,000
1996-12-18350350333333277,0003,330
1996-12-17360360350350131,0003,500
1996-12-16354371350363161,0003,630
1996-12-13340354340347209,0003,470
1996-12-12342347341346489,0003,460
1996-12-11347350342342117,0003,420
1996-12-1035035534934990,0003,490
1996-12-09346353342349166,0003,490
1996-12-06363364341341212,0003,410
1996-12-05358360347358308,0003,580
1996-12-04366366360360120,0003,600
1996-12-03366370366366131,0003,660
1996-12-0237037637037079,0003,700
1996-11-29366368363367416,0003,670
1996-11-28378378365370314,0003,700
1996-11-27390390380381232,0003,810
1996-11-2639439439139165,0003,910
1996-11-25388395388394127,0003,940
1996-11-22394396391392188,0003,920
1996-11-21403403395398149,0003,980
1996-11-20403404400403125,0004,030
1996-11-1940440540140386,0004,030
1996-11-1840640640340429,0004,040
1996-11-15409413405405158,0004,050
1996-11-14423423411411115,0004,110
1996-11-13418419409419178,0004,190
1996-11-12415423415416125,0004,160
1996-11-1141141840941534,0004,150
1996-11-08410413406408137,0004,080
1996-11-07419420410410111,0004,100
1996-11-0640841540741083,0004,100
1996-11-05405411402410557,0004,100
1996-11-01405405400402153,0004,020
1996-10-3140941040540590,0004,050
1996-10-3041641641041498,0004,140
1996-10-2941042040841187,0004,110
1996-10-2841041040540841,0004,080
1996-10-2540640840540586,0004,050
1996-10-24412413405405127,0004,050
1996-10-23420421410413105,0004,130
1996-10-22422430418421148,0004,210
1996-10-21430430421422147,0004,220
1996-10-18429440421440169,0004,400
1996-10-17414425411420107,0004,200
1996-10-16417418410410168,0004,100
1996-10-15412420410415157,0004,150
1996-10-1440841540741285,0004,120
1996-10-11410411405409136,0004,090
1996-10-09415419405405277,0004,050
1996-10-08422422416416135,0004,160
1996-10-07422425418418129,0004,180
1996-10-04430430421422176,0004,220
1996-10-03431434430430226,0004,300
1996-10-02440440430435193,0004,350
1996-10-01441447437445254,0004,450
1996-09-30435444435444185,0004,440
1996-09-27442444432432252,0004,320
1996-09-26441445440441100,0004,410
1996-09-25445450440440166,0004,400
1996-09-24445447440443219,0004,430
1996-09-20448452440440196,0004,400
1996-09-19442455441448188,0004,480
1996-09-18457459445446239,0004,460
1996-09-17463469453454216,0004,540
1996-09-13451460447455232,0004,550
1996-09-12461466446451251,0004,510
1996-09-11470472456461307,0004,610
1996-09-10473478470475184,0004,750
1996-09-09488488475475146,0004,750
1996-09-06472489471479280,0004,790
1996-09-05477478470470334,0004,700
1996-09-04492499475477341,0004,770
1996-09-03511515491491742,0004,910
1996-09-025125325055071,366,0005,070
1996-08-304755174705021,727,0005,020
1996-08-29466470461470111,0004,700
1996-08-28465473465470203,0004,700
1996-08-2745646545646075,0004,600
1996-08-26470475456461130,0004,610
1996-08-23470471465471154,0004,710
1996-08-22470473465465109,0004,650
1996-08-21445475445468226,0004,680
1996-08-20457457440440124,0004,400
1996-08-19439452438452143,0004,520
1996-08-16435445434444186,0004,440
1996-08-15433444433434169,0004,340
1996-08-14415438415433177,0004,330
1996-08-13407421402409247,0004,090
1996-08-12401405391403192,0004,030
1996-08-09422423410410240,0004,100
1996-08-08425430421422188,0004,220
1996-08-07444444419421316,0004,210
1996-08-06451451434435185,0004,350
1996-08-05451459450450217,0004,500
1996-08-02448453442445221,0004,450
1996-08-01421440420439380,0004,390
1996-07-31440445420420316,0004,200
1996-07-30457457435440270,0004,400
1996-07-29470471460465173,0004,650
1996-07-26460470455470262,0004,700
1996-07-25465467450455255,0004,550
1996-07-24479480465465229,0004,650
1996-07-23493493475476223,0004,760
1996-07-2249550948748884,0004,880
1996-07-19506513495498165,0004,980
1996-07-18497508497505317,0005,050
1996-07-17507507495497183,0004,970
1996-07-16506506500501208,0005,010
1996-07-1551751750850864,0005,080
1996-07-12508512506507173,0005,070
1996-07-11513513506508194,0005,080
1996-07-10510514506506411,0005,060
1996-07-09514515507507401,0005,070
1996-07-08520520508514423,0005,140
1996-07-05535536528529315,0005,290
1996-07-04540544528535580,0005,350
1996-07-03525543520537774,0005,370
1996-07-02515518512515154,0005,150
1996-07-01516520513513141,0005,130
1996-06-28525525511512290,0005,120
1996-06-27513530512529461,0005,290
1996-06-26511515506511435,0005,110
1996-06-25526526515518381,0005,180
1996-06-24534537526529200,0005,290
1996-06-21544545526533844,0005,330
1996-06-205215465205351,752,0005,350
1996-06-194965164965151,018,0005,150
1996-06-18507508502506456,0005,060
1996-06-17514514506509199,0005,090
1996-06-14507510501509779,0005,090
1996-06-13520520503505245,0005,050
1996-06-12499510495510380,0005,100
1996-06-11503503490496339,0004,960
1996-06-10510510498498337,0004,980
1996-06-07511515500500452,0005,000
1996-06-06516524510510127,0005,100
1996-06-05525527518524123,0005,240
1996-06-04518535515520273,0005,200
1996-06-03550554513515382,0005,150
1996-05-31560568543546575,0005,460
1996-05-30541560535559592,0005,590
1996-05-29521544515531218,0005,310
1996-05-28518522511521155,0005,210
1996-05-27531531515519158,0005,190
1996-05-24522539518521269,0005,210
1996-05-23526529521522108,0005,220
1996-05-22527530521521119,0005,210
1996-05-21531536526526132,0005,260
1996-05-20534538531536178,0005,360
1996-05-17530540530536208,0005,360
1996-05-16535540528528244,0005,280
1996-05-15528549528535185,0005,350
1996-05-14532533520530145,0005,300
1996-05-13530535530530139,0005,300
1996-05-10535535529533174,0005,330
1996-05-09540540535536163,0005,360
1996-05-08536545535539103,0005,390
1996-05-07536545536539102,0005,390
1996-05-02541545540545220,0005,450
1996-05-01550551540540223,0005,400
1996-04-30549550545550147,0005,500
1996-04-26547556545549180,0005,490
1996-04-25552559545545162,0005,450
1996-04-24550558545547148,0005,470
1996-04-23558558550550177,0005,500
1996-04-22560570545548252,0005,480
1996-04-19557560541560164,0005,600
1996-04-18561561556559130,0005,590
1996-04-17571576561563157,0005,630
1996-04-16590595575576604,0005,760
1996-04-15570580566580249,0005,800
1996-04-12566570561562206,0005,620
1996-04-11572577568569159,0005,690
1996-04-10587587571572308,0005,720
1996-04-09561585560585447,0005,850
1996-04-08578579561561162,0005,610
1996-04-05561573558573213,0005,730
1996-04-04567570555556197,0005,560
1996-04-03565570555558261,0005,580
1996-04-02560560545555131,0005,550
1996-04-01560569545545197,0005,450
1996-03-29560560547559186,0005,590
1996-03-28546563541552308,0005,520
1996-03-27541545531536204,0005,360
1996-03-26531549530531241,0005,310
1996-03-25530535510530184,0005,300
1996-03-22525535525530132,0005,300
1996-03-21540543530540203,0005,400
1996-03-19541542539539197,0005,390
1996-03-18545550539539238,0005,390
1996-03-15530540530539215,0005,390
1996-03-14570570539539551,0005,390
1996-03-135105905105671,468,0005,670
1996-03-12501509501507241,0005,070
1996-03-11510510503505215,0005,050
1996-03-08530530510517413,0005,170
1996-03-07533537509523247,0005,230
1996-03-06532537530532238,0005,320
1996-03-05536540533535163,0005,350
1996-03-04534545533536131,0005,360
1996-03-01532535530530223,0005,300
1996-02-29536547531531179,0005,310
1996-02-28556560540541185,0005,410
1996-02-27569570556556191,0005,560
1996-02-26552560550559175,0005,590
1996-02-23560574550555129,0005,550
1996-02-22575584550560156,0005,600
1996-02-21555575550572315,0005,720
1996-02-20535550530550299,0005,500
1996-02-19530543530540310,0005,400
1996-02-16566568524547558,0005,470
1996-02-15568586565565600,0005,650
1996-02-14565580565567288,0005,670
1996-02-13586596575575328,0005,750
1996-02-09589600585600284,0006,000
1996-02-08603610590590465,0005,900
1996-02-07600620598602477,0006,020
1996-02-06606614600610620,0006,100
1996-02-05621627610613691,0006,130
1996-02-02632645632635434,0006,350
1996-02-01646659636637963,0006,370
1996-01-316216726196361,947,0006,360
1996-01-30620630599620612,0006,200
1996-01-29639649618629578,0006,290
1996-01-266236626226492,318,0006,490
1996-01-256116296006271,236,0006,270
1996-01-24587620570610984,0006,100
1996-01-23564590555590784,0005,900
1996-01-22590590560560401,0005,600
1996-01-19585601556580956,0005,800
1996-01-186036095505841,165,0005,840
1996-01-17633640607614905,0006,140
1996-01-16656656632633469,0006,330
1996-01-12668679645646674,0006,460
1996-01-11683688651669717,0006,690
1996-01-106807006456932,084,0006,930
1996-01-096936936706771,544,0006,770
1996-01-086406856306832,190,0006,830
1996-01-056136546136501,123,0006,500
1996-01-04630640611612449,0006,120

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