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 |
---|---|---|---|---|---|---|
1996-12-30 | 300 | 300 | 288 | 290 | 196,000 | 2,900 |
1996-12-27 | 300 | 305 | 295 | 298 | 257,000 | 2,980 |
1996-12-26 | 301 | 305 | 298 | 300 | 328,000 | 3,000 |
1996-12-25 | 300 | 303 | 300 | 300 | 166,000 | 3,000 |
1996-12-24 | 308 | 308 | 300 | 300 | 204,000 | 3,000 |
1996-12-20 | 305 | 305 | 300 | 303 | 598,000 | 3,030 |
1996-12-19 | 333 | 335 | 300 | 300 | 315,000 | 3,000 |
1996-12-18 | 350 | 350 | 333 | 333 | 277,000 | 3,330 |
1996-12-17 | 360 | 360 | 350 | 350 | 131,000 | 3,500 |
1996-12-16 | 354 | 371 | 350 | 363 | 161,000 | 3,630 |
1996-12-13 | 340 | 354 | 340 | 347 | 209,000 | 3,470 |
1996-12-12 | 342 | 347 | 341 | 346 | 489,000 | 3,460 |
1996-12-11 | 347 | 350 | 342 | 342 | 117,000 | 3,420 |
1996-12-10 | 350 | 355 | 349 | 349 | 90,000 | 3,490 |
1996-12-09 | 346 | 353 | 342 | 349 | 166,000 | 3,490 |
1996-12-06 | 363 | 364 | 341 | 341 | 212,000 | 3,410 |
1996-12-05 | 358 | 360 | 347 | 358 | 308,000 | 3,580 |
1996-12-04 | 366 | 366 | 360 | 360 | 120,000 | 3,600 |
1996-12-03 | 366 | 370 | 366 | 366 | 131,000 | 3,660 |
1996-12-02 | 370 | 376 | 370 | 370 | 79,000 | 3,700 |
1996-11-29 | 366 | 368 | 363 | 367 | 416,000 | 3,670 |
1996-11-28 | 378 | 378 | 365 | 370 | 314,000 | 3,700 |
1996-11-27 | 390 | 390 | 380 | 381 | 232,000 | 3,810 |
1996-11-26 | 394 | 394 | 391 | 391 | 65,000 | 3,910 |
1996-11-25 | 388 | 395 | 388 | 394 | 127,000 | 3,940 |
1996-11-22 | 394 | 396 | 391 | 392 | 188,000 | 3,920 |
1996-11-21 | 403 | 403 | 395 | 398 | 149,000 | 3,980 |
1996-11-20 | 403 | 404 | 400 | 403 | 125,000 | 4,030 |
1996-11-19 | 404 | 405 | 401 | 403 | 86,000 | 4,030 |
1996-11-18 | 406 | 406 | 403 | 404 | 29,000 | 4,040 |
1996-11-15 | 409 | 413 | 405 | 405 | 158,000 | 4,050 |
1996-11-14 | 423 | 423 | 411 | 411 | 115,000 | 4,110 |
1996-11-13 | 418 | 419 | 409 | 419 | 178,000 | 4,190 |
1996-11-12 | 415 | 423 | 415 | 416 | 125,000 | 4,160 |
1996-11-11 | 411 | 418 | 409 | 415 | 34,000 | 4,150 |
1996-11-08 | 410 | 413 | 406 | 408 | 137,000 | 4,080 |
1996-11-07 | 419 | 420 | 410 | 410 | 111,000 | 4,100 |
1996-11-06 | 408 | 415 | 407 | 410 | 83,000 | 4,100 |
1996-11-05 | 405 | 411 | 402 | 410 | 557,000 | 4,100 |
1996-11-01 | 405 | 405 | 400 | 402 | 153,000 | 4,020 |
1996-10-31 | 409 | 410 | 405 | 405 | 90,000 | 4,050 |
1996-10-30 | 416 | 416 | 410 | 414 | 98,000 | 4,140 |
1996-10-29 | 410 | 420 | 408 | 411 | 87,000 | 4,110 |
1996-10-28 | 410 | 410 | 405 | 408 | 41,000 | 4,080 |
1996-10-25 | 406 | 408 | 405 | 405 | 86,000 | 4,050 |
1996-10-24 | 412 | 413 | 405 | 405 | 127,000 | 4,050 |
1996-10-23 | 420 | 421 | 410 | 413 | 105,000 | 4,130 |
1996-10-22 | 422 | 430 | 418 | 421 | 148,000 | 4,210 |
1996-10-21 | 430 | 430 | 421 | 422 | 147,000 | 4,220 |
1996-10-18 | 429 | 440 | 421 | 440 | 169,000 | 4,400 |
1996-10-17 | 414 | 425 | 411 | 420 | 107,000 | 4,200 |
1996-10-16 | 417 | 418 | 410 | 410 | 168,000 | 4,100 |
1996-10-15 | 412 | 420 | 410 | 415 | 157,000 | 4,150 |
1996-10-14 | 408 | 415 | 407 | 412 | 85,000 | 4,120 |
1996-10-11 | 410 | 411 | 405 | 409 | 136,000 | 4,090 |
1996-10-09 | 415 | 419 | 405 | 405 | 277,000 | 4,050 |
1996-10-08 | 422 | 422 | 416 | 416 | 135,000 | 4,160 |
1996-10-07 | 422 | 425 | 418 | 418 | 129,000 | 4,180 |
1996-10-04 | 430 | 430 | 421 | 422 | 176,000 | 4,220 |
1996-10-03 | 431 | 434 | 430 | 430 | 226,000 | 4,300 |
1996-10-02 | 440 | 440 | 430 | 435 | 193,000 | 4,350 |
1996-10-01 | 441 | 447 | 437 | 445 | 254,000 | 4,450 |
1996-09-30 | 435 | 444 | 435 | 444 | 185,000 | 4,440 |
1996-09-27 | 442 | 444 | 432 | 432 | 252,000 | 4,320 |
1996-09-26 | 441 | 445 | 440 | 441 | 100,000 | 4,410 |
1996-09-25 | 445 | 450 | 440 | 440 | 166,000 | 4,400 |
1996-09-24 | 445 | 447 | 440 | 443 | 219,000 | 4,430 |
1996-09-20 | 448 | 452 | 440 | 440 | 196,000 | 4,400 |
1996-09-19 | 442 | 455 | 441 | 448 | 188,000 | 4,480 |
1996-09-18 | 457 | 459 | 445 | 446 | 239,000 | 4,460 |
1996-09-17 | 463 | 469 | 453 | 454 | 216,000 | 4,540 |
1996-09-13 | 451 | 460 | 447 | 455 | 232,000 | 4,550 |
1996-09-12 | 461 | 466 | 446 | 451 | 251,000 | 4,510 |
1996-09-11 | 470 | 472 | 456 | 461 | 307,000 | 4,610 |
1996-09-10 | 473 | 478 | 470 | 475 | 184,000 | 4,750 |
1996-09-09 | 488 | 488 | 475 | 475 | 146,000 | 4,750 |
1996-09-06 | 472 | 489 | 471 | 479 | 280,000 | 4,790 |
1996-09-05 | 477 | 478 | 470 | 470 | 334,000 | 4,700 |
1996-09-04 | 492 | 499 | 475 | 477 | 341,000 | 4,770 |
1996-09-03 | 511 | 515 | 491 | 491 | 742,000 | 4,910 |
1996-09-02 | 512 | 532 | 505 | 507 | 1,366,000 | 5,070 |
1996-08-30 | 475 | 517 | 470 | 502 | 1,727,000 | 5,020 |
1996-08-29 | 466 | 470 | 461 | 470 | 111,000 | 4,700 |
1996-08-28 | 465 | 473 | 465 | 470 | 203,000 | 4,700 |
1996-08-27 | 456 | 465 | 456 | 460 | 75,000 | 4,600 |
1996-08-26 | 470 | 475 | 456 | 461 | 130,000 | 4,610 |
1996-08-23 | 470 | 471 | 465 | 471 | 154,000 | 4,710 |
1996-08-22 | 470 | 473 | 465 | 465 | 109,000 | 4,650 |
1996-08-21 | 445 | 475 | 445 | 468 | 226,000 | 4,680 |
1996-08-20 | 457 | 457 | 440 | 440 | 124,000 | 4,400 |
1996-08-19 | 439 | 452 | 438 | 452 | 143,000 | 4,520 |
1996-08-16 | 435 | 445 | 434 | 444 | 186,000 | 4,440 |
1996-08-15 | 433 | 444 | 433 | 434 | 169,000 | 4,340 |
1996-08-14 | 415 | 438 | 415 | 433 | 177,000 | 4,330 |
1996-08-13 | 407 | 421 | 402 | 409 | 247,000 | 4,090 |
1996-08-12 | 401 | 405 | 391 | 403 | 192,000 | 4,030 |
1996-08-09 | 422 | 423 | 410 | 410 | 240,000 | 4,100 |
1996-08-08 | 425 | 430 | 421 | 422 | 188,000 | 4,220 |
1996-08-07 | 444 | 444 | 419 | 421 | 316,000 | 4,210 |
1996-08-06 | 451 | 451 | 434 | 435 | 185,000 | 4,350 |
1996-08-05 | 451 | 459 | 450 | 450 | 217,000 | 4,500 |
1996-08-02 | 448 | 453 | 442 | 445 | 221,000 | 4,450 |
1996-08-01 | 421 | 440 | 420 | 439 | 380,000 | 4,390 |
1996-07-31 | 440 | 445 | 420 | 420 | 316,000 | 4,200 |
1996-07-30 | 457 | 457 | 435 | 440 | 270,000 | 4,400 |
1996-07-29 | 470 | 471 | 460 | 465 | 173,000 | 4,650 |
1996-07-26 | 460 | 470 | 455 | 470 | 262,000 | 4,700 |
1996-07-25 | 465 | 467 | 450 | 455 | 255,000 | 4,550 |
1996-07-24 | 479 | 480 | 465 | 465 | 229,000 | 4,650 |
1996-07-23 | 493 | 493 | 475 | 476 | 223,000 | 4,760 |
1996-07-22 | 495 | 509 | 487 | 488 | 84,000 | 4,880 |
1996-07-19 | 506 | 513 | 495 | 498 | 165,000 | 4,980 |
1996-07-18 | 497 | 508 | 497 | 505 | 317,000 | 5,050 |
1996-07-17 | 507 | 507 | 495 | 497 | 183,000 | 4,970 |
1996-07-16 | 506 | 506 | 500 | 501 | 208,000 | 5,010 |
1996-07-15 | 517 | 517 | 508 | 508 | 64,000 | 5,080 |
1996-07-12 | 508 | 512 | 506 | 507 | 173,000 | 5,070 |
1996-07-11 | 513 | 513 | 506 | 508 | 194,000 | 5,080 |
1996-07-10 | 510 | 514 | 506 | 506 | 411,000 | 5,060 |
1996-07-09 | 514 | 515 | 507 | 507 | 401,000 | 5,070 |
1996-07-08 | 520 | 520 | 508 | 514 | 423,000 | 5,140 |
1996-07-05 | 535 | 536 | 528 | 529 | 315,000 | 5,290 |
1996-07-04 | 540 | 544 | 528 | 535 | 580,000 | 5,350 |
1996-07-03 | 525 | 543 | 520 | 537 | 774,000 | 5,370 |
1996-07-02 | 515 | 518 | 512 | 515 | 154,000 | 5,150 |
1996-07-01 | 516 | 520 | 513 | 513 | 141,000 | 5,130 |
1996-06-28 | 525 | 525 | 511 | 512 | 290,000 | 5,120 |
1996-06-27 | 513 | 530 | 512 | 529 | 461,000 | 5,290 |
1996-06-26 | 511 | 515 | 506 | 511 | 435,000 | 5,110 |
1996-06-25 | 526 | 526 | 515 | 518 | 381,000 | 5,180 |
1996-06-24 | 534 | 537 | 526 | 529 | 200,000 | 5,290 |
1996-06-21 | 544 | 545 | 526 | 533 | 844,000 | 5,330 |
1996-06-20 | 521 | 546 | 520 | 535 | 1,752,000 | 5,350 |
1996-06-19 | 496 | 516 | 496 | 515 | 1,018,000 | 5,150 |
1996-06-18 | 507 | 508 | 502 | 506 | 456,000 | 5,060 |
1996-06-17 | 514 | 514 | 506 | 509 | 199,000 | 5,090 |
1996-06-14 | 507 | 510 | 501 | 509 | 779,000 | 5,090 |
1996-06-13 | 520 | 520 | 503 | 505 | 245,000 | 5,050 |
1996-06-12 | 499 | 510 | 495 | 510 | 380,000 | 5,100 |
1996-06-11 | 503 | 503 | 490 | 496 | 339,000 | 4,960 |
1996-06-10 | 510 | 510 | 498 | 498 | 337,000 | 4,980 |
1996-06-07 | 511 | 515 | 500 | 500 | 452,000 | 5,000 |
1996-06-06 | 516 | 524 | 510 | 510 | 127,000 | 5,100 |
1996-06-05 | 525 | 527 | 518 | 524 | 123,000 | 5,240 |
1996-06-04 | 518 | 535 | 515 | 520 | 273,000 | 5,200 |
1996-06-03 | 550 | 554 | 513 | 515 | 382,000 | 5,150 |
1996-05-31 | 560 | 568 | 543 | 546 | 575,000 | 5,460 |
1996-05-30 | 541 | 560 | 535 | 559 | 592,000 | 5,590 |
1996-05-29 | 521 | 544 | 515 | 531 | 218,000 | 5,310 |
1996-05-28 | 518 | 522 | 511 | 521 | 155,000 | 5,210 |
1996-05-27 | 531 | 531 | 515 | 519 | 158,000 | 5,190 |
1996-05-24 | 522 | 539 | 518 | 521 | 269,000 | 5,210 |
1996-05-23 | 526 | 529 | 521 | 522 | 108,000 | 5,220 |
1996-05-22 | 527 | 530 | 521 | 521 | 119,000 | 5,210 |
1996-05-21 | 531 | 536 | 526 | 526 | 132,000 | 5,260 |
1996-05-20 | 534 | 538 | 531 | 536 | 178,000 | 5,360 |
1996-05-17 | 530 | 540 | 530 | 536 | 208,000 | 5,360 |
1996-05-16 | 535 | 540 | 528 | 528 | 244,000 | 5,280 |
1996-05-15 | 528 | 549 | 528 | 535 | 185,000 | 5,350 |
1996-05-14 | 532 | 533 | 520 | 530 | 145,000 | 5,300 |
1996-05-13 | 530 | 535 | 530 | 530 | 139,000 | 5,300 |
1996-05-10 | 535 | 535 | 529 | 533 | 174,000 | 5,330 |
1996-05-09 | 540 | 540 | 535 | 536 | 163,000 | 5,360 |
1996-05-08 | 536 | 545 | 535 | 539 | 103,000 | 5,390 |
1996-05-07 | 536 | 545 | 536 | 539 | 102,000 | 5,390 |
1996-05-02 | 541 | 545 | 540 | 545 | 220,000 | 5,450 |
1996-05-01 | 550 | 551 | 540 | 540 | 223,000 | 5,400 |
1996-04-30 | 549 | 550 | 545 | 550 | 147,000 | 5,500 |
1996-04-26 | 547 | 556 | 545 | 549 | 180,000 | 5,490 |
1996-04-25 | 552 | 559 | 545 | 545 | 162,000 | 5,450 |
1996-04-24 | 550 | 558 | 545 | 547 | 148,000 | 5,470 |
1996-04-23 | 558 | 558 | 550 | 550 | 177,000 | 5,500 |
1996-04-22 | 560 | 570 | 545 | 548 | 252,000 | 5,480 |
1996-04-19 | 557 | 560 | 541 | 560 | 164,000 | 5,600 |
1996-04-18 | 561 | 561 | 556 | 559 | 130,000 | 5,590 |
1996-04-17 | 571 | 576 | 561 | 563 | 157,000 | 5,630 |
1996-04-16 | 590 | 595 | 575 | 576 | 604,000 | 5,760 |
1996-04-15 | 570 | 580 | 566 | 580 | 249,000 | 5,800 |
1996-04-12 | 566 | 570 | 561 | 562 | 206,000 | 5,620 |
1996-04-11 | 572 | 577 | 568 | 569 | 159,000 | 5,690 |
1996-04-10 | 587 | 587 | 571 | 572 | 308,000 | 5,720 |
1996-04-09 | 561 | 585 | 560 | 585 | 447,000 | 5,850 |
1996-04-08 | 578 | 579 | 561 | 561 | 162,000 | 5,610 |
1996-04-05 | 561 | 573 | 558 | 573 | 213,000 | 5,730 |
1996-04-04 | 567 | 570 | 555 | 556 | 197,000 | 5,560 |
1996-04-03 | 565 | 570 | 555 | 558 | 261,000 | 5,580 |
1996-04-02 | 560 | 560 | 545 | 555 | 131,000 | 5,550 |
1996-04-01 | 560 | 569 | 545 | 545 | 197,000 | 5,450 |
1996-03-29 | 560 | 560 | 547 | 559 | 186,000 | 5,590 |
1996-03-28 | 546 | 563 | 541 | 552 | 308,000 | 5,520 |
1996-03-27 | 541 | 545 | 531 | 536 | 204,000 | 5,360 |
1996-03-26 | 531 | 549 | 530 | 531 | 241,000 | 5,310 |
1996-03-25 | 530 | 535 | 510 | 530 | 184,000 | 5,300 |
1996-03-22 | 525 | 535 | 525 | 530 | 132,000 | 5,300 |
1996-03-21 | 540 | 543 | 530 | 540 | 203,000 | 5,400 |
1996-03-19 | 541 | 542 | 539 | 539 | 197,000 | 5,390 |
1996-03-18 | 545 | 550 | 539 | 539 | 238,000 | 5,390 |
1996-03-15 | 530 | 540 | 530 | 539 | 215,000 | 5,390 |
1996-03-14 | 570 | 570 | 539 | 539 | 551,000 | 5,390 |
1996-03-13 | 510 | 590 | 510 | 567 | 1,468,000 | 5,670 |
1996-03-12 | 501 | 509 | 501 | 507 | 241,000 | 5,070 |
1996-03-11 | 510 | 510 | 503 | 505 | 215,000 | 5,050 |
1996-03-08 | 530 | 530 | 510 | 517 | 413,000 | 5,170 |
1996-03-07 | 533 | 537 | 509 | 523 | 247,000 | 5,230 |
1996-03-06 | 532 | 537 | 530 | 532 | 238,000 | 5,320 |
1996-03-05 | 536 | 540 | 533 | 535 | 163,000 | 5,350 |
1996-03-04 | 534 | 545 | 533 | 536 | 131,000 | 5,360 |
1996-03-01 | 532 | 535 | 530 | 530 | 223,000 | 5,300 |
1996-02-29 | 536 | 547 | 531 | 531 | 179,000 | 5,310 |
1996-02-28 | 556 | 560 | 540 | 541 | 185,000 | 5,410 |
1996-02-27 | 569 | 570 | 556 | 556 | 191,000 | 5,560 |
1996-02-26 | 552 | 560 | 550 | 559 | 175,000 | 5,590 |
1996-02-23 | 560 | 574 | 550 | 555 | 129,000 | 5,550 |
1996-02-22 | 575 | 584 | 550 | 560 | 156,000 | 5,600 |
1996-02-21 | 555 | 575 | 550 | 572 | 315,000 | 5,720 |
1996-02-20 | 535 | 550 | 530 | 550 | 299,000 | 5,500 |
1996-02-19 | 530 | 543 | 530 | 540 | 310,000 | 5,400 |
1996-02-16 | 566 | 568 | 524 | 547 | 558,000 | 5,470 |
1996-02-15 | 568 | 586 | 565 | 565 | 600,000 | 5,650 |
1996-02-14 | 565 | 580 | 565 | 567 | 288,000 | 5,670 |
1996-02-13 | 586 | 596 | 575 | 575 | 328,000 | 5,750 |
1996-02-09 | 589 | 600 | 585 | 600 | 284,000 | 6,000 |
1996-02-08 | 603 | 610 | 590 | 590 | 465,000 | 5,900 |
1996-02-07 | 600 | 620 | 598 | 602 | 477,000 | 6,020 |
1996-02-06 | 606 | 614 | 600 | 610 | 620,000 | 6,100 |
1996-02-05 | 621 | 627 | 610 | 613 | 691,000 | 6,130 |
1996-02-02 | 632 | 645 | 632 | 635 | 434,000 | 6,350 |
1996-02-01 | 646 | 659 | 636 | 637 | 963,000 | 6,370 |
1996-01-31 | 621 | 672 | 619 | 636 | 1,947,000 | 6,360 |
1996-01-30 | 620 | 630 | 599 | 620 | 612,000 | 6,200 |
1996-01-29 | 639 | 649 | 618 | 629 | 578,000 | 6,290 |
1996-01-26 | 623 | 662 | 622 | 649 | 2,318,000 | 6,490 |
1996-01-25 | 611 | 629 | 600 | 627 | 1,236,000 | 6,270 |
1996-01-24 | 587 | 620 | 570 | 610 | 984,000 | 6,100 |
1996-01-23 | 564 | 590 | 555 | 590 | 784,000 | 5,900 |
1996-01-22 | 590 | 590 | 560 | 560 | 401,000 | 5,600 |
1996-01-19 | 585 | 601 | 556 | 580 | 956,000 | 5,800 |
1996-01-18 | 603 | 609 | 550 | 584 | 1,165,000 | 5,840 |
1996-01-17 | 633 | 640 | 607 | 614 | 905,000 | 6,140 |
1996-01-16 | 656 | 656 | 632 | 633 | 469,000 | 6,330 |
1996-01-12 | 668 | 679 | 645 | 646 | 674,000 | 6,460 |
1996-01-11 | 683 | 688 | 651 | 669 | 717,000 | 6,690 |
1996-01-10 | 680 | 700 | 645 | 693 | 2,084,000 | 6,930 |
1996-01-09 | 693 | 693 | 670 | 677 | 1,544,000 | 6,770 |
1996-01-08 | 640 | 685 | 630 | 683 | 2,190,000 | 6,830 |
1996-01-05 | 613 | 654 | 613 | 650 | 1,123,000 | 6,500 |
1996-01-04 | 630 | 640 | 611 | 612 | 449,000 | 6,120 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株