5476 日本高周波鋼業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 101 | 103 | 98 | 100 | 53,000 | 1,000 |
| 1997-12-29 | 105 | 105 | 100 | 104 | 63,000 | 1,040 |
| 1997-12-26 | 106 | 110 | 105 | 106 | 71,000 | 1,060 |
| 1997-12-25 | 110 | 111 | 101 | 105 | 181,000 | 1,050 |
| 1997-12-24 | 104 | 109 | 95 | 109 | 121,000 | 1,090 |
| 1997-12-22 | 100 | 105 | 100 | 104 | 344,000 | 1,040 |
| 1997-12-19 | 125 | 125 | 100 | 100 | 262,000 | 1,000 |
| 1997-12-18 | 127 | 127 | 118 | 125 | 78,000 | 1,250 |
| 1997-12-17 | 127 | 127 | 123 | 127 | 117,000 | 1,270 |
| 1997-12-16 | 125 | 128 | 125 | 127 | 130,000 | 1,270 |
| 1997-12-15 | 120 | 125 | 118 | 125 | 88,000 | 1,250 |
| 1997-12-12 | 120 | 125 | 118 | 118 | 485,000 | 1,180 |
| 1997-12-11 | 124 | 124 | 118 | 118 | 173,000 | 1,180 |
| 1997-12-10 | 120 | 125 | 120 | 121 | 181,000 | 1,210 |
| 1997-12-09 | 121 | 130 | 121 | 123 | 266,000 | 1,230 |
| 1997-12-08 | 127 | 130 | 126 | 126 | 65,000 | 1,260 |
| 1997-12-05 | 132 | 132 | 125 | 126 | 110,000 | 1,260 |
| 1997-12-04 | 130 | 133 | 125 | 132 | 78,000 | 1,320 |
| 1997-12-03 | 130 | 143 | 127 | 133 | 107,000 | 1,330 |
| 1997-12-02 | 130 | 133 | 127 | 130 | 102,000 | 1,300 |
| 1997-12-01 | 120 | 132 | 120 | 130 | 87,000 | 1,300 |
| 1997-11-28 | 120 | 125 | 118 | 119 | 180,000 | 1,190 |
| 1997-11-27 | 112 | 120 | 112 | 119 | 218,000 | 1,190 |
| 1997-11-26 | 126 | 130 | 110 | 110 | 199,000 | 1,100 |
| 1997-11-25 | 125 | 137 | 125 | 125 | 113,000 | 1,250 |
| 1997-11-21 | 136 | 143 | 136 | 140 | 61,000 | 1,400 |
| 1997-11-20 | 133 | 144 | 133 | 134 | 88,000 | 1,340 |
| 1997-11-19 | 138 | 138 | 133 | 133 | 55,000 | 1,330 |
| 1997-11-18 | 158 | 158 | 144 | 155 | 30,000 | 1,550 |
| 1997-11-17 | 130 | 160 | 130 | 155 | 76,000 | 1,550 |
| 1997-11-14 | 135 | 140 | 133 | 133 | 86,000 | 1,330 |
| 1997-11-13 | 140 | 140 | 135 | 139 | 62,000 | 1,390 |
| 1997-11-12 | 152 | 152 | 140 | 143 | 42,000 | 1,430 |
| 1997-11-11 | 141 | 150 | 140 | 150 | 40,000 | 1,500 |
| 1997-11-10 | 144 | 150 | 140 | 142 | 57,000 | 1,420 |
| 1997-11-07 | 151 | 151 | 145 | 149 | 69,000 | 1,490 |
| 1997-11-06 | 150 | 157 | 150 | 151 | 64,000 | 1,510 |
| 1997-11-05 | 166 | 166 | 152 | 152 | 64,000 | 1,520 |
| 1997-11-04 | 169 | 169 | 163 | 165 | 23,000 | 1,650 |
| 1997-10-31 | 166 | 170 | 160 | 165 | 68,000 | 1,650 |
| 1997-10-30 | 165 | 165 | 160 | 161 | 27,000 | 1,610 |
| 1997-10-29 | 168 | 168 | 156 | 166 | 74,000 | 1,660 |
| 1997-10-28 | 155 | 160 | 153 | 156 | 75,000 | 1,560 |
| 1997-10-27 | 159 | 168 | 155 | 164 | 77,000 | 1,640 |
| 1997-10-24 | 158 | 159 | 153 | 159 | 77,000 | 1,590 |
| 1997-10-23 | 164 | 170 | 159 | 159 | 86,000 | 1,590 |
| 1997-10-22 | 155 | 160 | 154 | 159 | 61,000 | 1,590 |
| 1997-10-21 | 150 | 154 | 148 | 154 | 44,000 | 1,540 |
| 1997-10-20 | 158 | 158 | 145 | 145 | 62,000 | 1,450 |
| 1997-10-17 | 148 | 150 | 145 | 146 | 37,000 | 1,460 |
| 1997-10-16 | 147 | 158 | 147 | 153 | 35,000 | 1,530 |
| 1997-10-15 | 146 | 165 | 146 | 148 | 60,000 | 1,480 |
| 1997-10-14 | 140 | 146 | 140 | 146 | 88,000 | 1,460 |
| 1997-10-13 | 144 | 147 | 144 | 144 | 27,000 | 1,440 |
| 1997-10-09 | 145 | 150 | 143 | 148 | 70,000 | 1,480 |
| 1997-10-08 | 140 | 155 | 135 | 150 | 187,000 | 1,500 |
| 1997-10-07 | 144 | 145 | 140 | 140 | 63,000 | 1,400 |
| 1997-10-06 | 135 | 146 | 135 | 143 | 82,000 | 1,430 |
| 1997-10-03 | 132 | 135 | 128 | 130 | 99,000 | 1,300 |
| 1997-10-02 | 138 | 142 | 130 | 134 | 89,000 | 1,340 |
| 1997-10-01 | 130 | 138 | 125 | 135 | 106,000 | 1,350 |
| 1997-09-30 | 121 | 140 | 120 | 131 | 137,000 | 1,310 |
| 1997-09-29 | 130 | 130 | 119 | 119 | 215,000 | 1,190 |
| 1997-09-26 | 154 | 154 | 120 | 130 | 256,000 | 1,300 |
| 1997-09-25 | 160 | 165 | 155 | 155 | 123,000 | 1,550 |
| 1997-09-24 | 160 | 164 | 160 | 160 | 110,000 | 1,600 |
| 1997-09-22 | 170 | 175 | 161 | 164 | 89,000 | 1,640 |
| 1997-09-19 | 189 | 189 | 175 | 175 | 111,000 | 1,750 |
| 1997-09-18 | 193 | 194 | 175 | 184 | 154,000 | 1,840 |
| 1997-09-17 | 200 | 200 | 195 | 196 | 41,000 | 1,960 |
| 1997-09-16 | 195 | 197 | 193 | 197 | 50,000 | 1,970 |
| 1997-09-12 | 198 | 200 | 195 | 200 | 79,000 | 2,000 |
| 1997-09-11 | 201 | 201 | 198 | 198 | 61,000 | 1,980 |
| 1997-09-10 | 206 | 206 | 201 | 201 | 53,000 | 2,010 |
| 1997-09-09 | 206 | 206 | 206 | 206 | 32,000 | 2,060 |
| 1997-09-08 | 206 | 208 | 206 | 206 | 23,000 | 2,060 |
| 1997-09-05 | 207 | 208 | 206 | 206 | 92,000 | 2,060 |
| 1997-09-04 | 207 | 208 | 206 | 206 | 12,000 | 2,060 |
| 1997-09-03 | 208 | 208 | 202 | 202 | 42,000 | 2,020 |
| 1997-09-02 | 201 | 205 | 198 | 200 | 33,000 | 2,000 |
| 1997-09-01 | 206 | 207 | 196 | 196 | 66,000 | 1,960 |
| 1997-08-29 | 203 | 208 | 200 | 208 | 50,000 | 2,080 |
| 1997-08-28 | 210 | 210 | 202 | 203 | 70,000 | 2,030 |
| 1997-08-27 | 212 | 215 | 206 | 210 | 94,000 | 2,100 |
| 1997-08-26 | 212 | 212 | 208 | 212 | 56,000 | 2,120 |
| 1997-08-25 | 215 | 217 | 208 | 208 | 231,000 | 2,080 |
| 1997-08-22 | 227 | 227 | 213 | 215 | 91,000 | 2,150 |
| 1997-08-21 | 208 | 225 | 208 | 222 | 66,000 | 2,220 |
| 1997-08-20 | 205 | 207 | 205 | 207 | 46,000 | 2,070 |
| 1997-08-19 | 210 | 210 | 204 | 204 | 27,000 | 2,040 |
| 1997-08-18 | 198 | 198 | 193 | 195 | 39,000 | 1,950 |
| 1997-08-15 | 204 | 205 | 198 | 205 | 59,000 | 2,050 |
| 1997-08-14 | 193 | 199 | 193 | 199 | 23,000 | 1,990 |
| 1997-08-13 | 195 | 197 | 192 | 194 | 62,000 | 1,940 |
| 1997-08-12 | 195 | 196 | 191 | 195 | 64,000 | 1,950 |
| 1997-08-11 | 191 | 192 | 190 | 191 | 54,000 | 1,910 |
| 1997-08-08 | 195 | 199 | 192 | 192 | 156,000 | 1,920 |
| 1997-08-07 | 201 | 205 | 200 | 200 | 77,000 | 2,000 |
| 1997-08-06 | 205 | 205 | 201 | 201 | 91,000 | 2,010 |
| 1997-08-05 | 209 | 209 | 201 | 205 | 87,000 | 2,050 |
| 1997-08-04 | 196 | 204 | 196 | 204 | 166,000 | 2,040 |
| 1997-08-01 | 200 | 201 | 190 | 191 | 92,000 | 1,910 |
| 1997-07-31 | 211 | 211 | 205 | 205 | 79,000 | 2,050 |
| 1997-07-30 | 215 | 219 | 215 | 218 | 87,000 | 2,180 |
| 1997-07-29 | 224 | 226 | 220 | 221 | 55,000 | 2,210 |
| 1997-07-28 | 222 | 224 | 222 | 224 | 55,000 | 2,240 |
| 1997-07-25 | 220 | 222 | 218 | 222 | 52,000 | 2,220 |
| 1997-07-24 | 214 | 220 | 211 | 220 | 75,000 | 2,200 |
| 1997-07-23 | 221 | 221 | 211 | 214 | 118,000 | 2,140 |
| 1997-07-22 | 224 | 230 | 220 | 221 | 151,000 | 2,210 |
| 1997-07-18 | 228 | 229 | 227 | 227 | 55,000 | 2,270 |
| 1997-07-17 | 238 | 238 | 228 | 230 | 65,000 | 2,300 |
| 1997-07-16 | 224 | 231 | 223 | 228 | 57,000 | 2,280 |
| 1997-07-15 | 223 | 228 | 222 | 223 | 71,000 | 2,230 |
| 1997-07-14 | 225 | 226 | 222 | 223 | 93,000 | 2,230 |
| 1997-07-11 | 230 | 235 | 228 | 228 | 61,000 | 2,280 |
| 1997-07-10 | 232 | 235 | 227 | 232 | 96,000 | 2,320 |
| 1997-07-09 | 233 | 238 | 229 | 230 | 128,000 | 2,300 |
| 1997-07-08 | 235 | 245 | 230 | 230 | 203,000 | 2,300 |
| 1997-07-07 | 246 | 248 | 235 | 235 | 109,000 | 2,350 |
| 1997-07-04 | 261 | 261 | 243 | 246 | 76,000 | 2,460 |
| 1997-07-03 | 260 | 262 | 258 | 262 | 49,000 | 2,620 |
| 1997-07-02 | 264 | 264 | 258 | 261 | 49,000 | 2,610 |
| 1997-07-01 | 267 | 267 | 261 | 261 | 47,000 | 2,610 |
| 1997-06-30 | 265 | 268 | 263 | 266 | 65,000 | 2,660 |
| 1997-06-27 | 270 | 270 | 261 | 263 | 112,000 | 2,630 |
| 1997-06-26 | 276 | 276 | 262 | 270 | 129,000 | 2,700 |
| 1997-06-25 | 273 | 276 | 273 | 276 | 72,000 | 2,760 |
| 1997-06-24 | 271 | 274 | 258 | 273 | 140,000 | 2,730 |
| 1997-06-23 | 273 | 276 | 271 | 275 | 45,000 | 2,750 |
| 1997-06-20 | 278 | 280 | 271 | 273 | 261,000 | 2,730 |
| 1997-06-19 | 289 | 290 | 276 | 281 | 85,000 | 2,810 |
| 1997-06-18 | 294 | 294 | 286 | 290 | 169,000 | 2,900 |
| 1997-06-17 | 298 | 300 | 293 | 294 | 96,000 | 2,940 |
| 1997-06-16 | 310 | 310 | 297 | 298 | 111,000 | 2,980 |
| 1997-06-13 | 294 | 305 | 294 | 300 | 145,000 | 3,000 |
| 1997-06-12 | 290 | 296 | 290 | 294 | 422,000 | 2,940 |
| 1997-06-11 | 293 | 297 | 290 | 290 | 129,000 | 2,900 |
| 1997-06-10 | 295 | 295 | 292 | 293 | 88,000 | 2,930 |
| 1997-06-09 | 296 | 296 | 290 | 295 | 64,000 | 2,950 |
| 1997-06-06 | 297 | 300 | 292 | 295 | 130,000 | 2,950 |
| 1997-06-05 | 297 | 300 | 296 | 297 | 139,000 | 2,970 |
| 1997-06-04 | 300 | 305 | 300 | 300 | 119,000 | 3,000 |
| 1997-06-03 | 309 | 309 | 300 | 300 | 89,000 | 3,000 |
| 1997-06-02 | 312 | 313 | 301 | 304 | 101,000 | 3,040 |
| 1997-05-30 | 314 | 315 | 301 | 302 | 351,000 | 3,020 |
| 1997-05-29 | 315 | 315 | 300 | 304 | 235,000 | 3,040 |
| 1997-05-28 | 314 | 315 | 305 | 314 | 245,000 | 3,140 |
| 1997-05-27 | 315 | 325 | 305 | 314 | 919,000 | 3,140 |
| 1997-05-26 | 286 | 310 | 284 | 310 | 869,000 | 3,100 |
| 1997-05-23 | 268 | 286 | 267 | 284 | 101,000 | 2,840 |
| 1997-05-22 | 275 | 280 | 263 | 267 | 127,000 | 2,670 |
| 1997-05-21 | 281 | 288 | 280 | 280 | 187,000 | 2,800 |
| 1997-05-20 | 287 | 290 | 275 | 280 | 236,000 | 2,800 |
| 1997-05-19 | 280 | 293 | 270 | 290 | 533,000 | 2,900 |
| 1997-05-16 | 242 | 285 | 242 | 283 | 475,000 | 2,830 |
| 1997-05-15 | 241 | 245 | 240 | 240 | 98,000 | 2,400 |
| 1997-05-14 | 244 | 249 | 240 | 240 | 117,000 | 2,400 |
| 1997-05-13 | 249 | 250 | 243 | 243 | 172,000 | 2,430 |
| 1997-05-12 | 231 | 240 | 231 | 239 | 125,000 | 2,390 |
| 1997-05-09 | 234 | 238 | 230 | 233 | 188,000 | 2,330 |
| 1997-05-08 | 240 | 240 | 231 | 231 | 117,000 | 2,310 |
| 1997-05-07 | 240 | 245 | 237 | 238 | 690,000 | 2,380 |
| 1997-05-06 | 245 | 250 | 244 | 250 | 121,000 | 2,500 |
| 1997-05-02 | 239 | 240 | 235 | 240 | 85,000 | 2,400 |
| 1997-05-01 | 233 | 240 | 230 | 235 | 128,000 | 2,350 |
| 1997-04-30 | 225 | 231 | 225 | 230 | 48,000 | 2,300 |
| 1997-04-28 | 235 | 235 | 220 | 222 | 30,000 | 2,220 |
| 1997-04-25 | 236 | 240 | 228 | 230 | 54,000 | 2,300 |
| 1997-04-24 | 240 | 240 | 231 | 231 | 66,000 | 2,310 |
| 1997-04-23 | 241 | 242 | 233 | 237 | 103,000 | 2,370 |
| 1997-04-22 | 245 | 245 | 235 | 236 | 186,000 | 2,360 |
| 1997-04-21 | 247 | 248 | 240 | 246 | 140,000 | 2,460 |
| 1997-04-18 | 229 | 247 | 227 | 247 | 191,000 | 2,470 |
| 1997-04-17 | 215 | 235 | 215 | 229 | 171,000 | 2,290 |
| 1997-04-16 | 205 | 213 | 205 | 213 | 75,000 | 2,130 |
| 1997-04-15 | 191 | 205 | 190 | 200 | 70,000 | 2,000 |
| 1997-04-14 | 200 | 200 | 190 | 196 | 56,000 | 1,960 |
| 1997-04-11 | 184 | 199 | 183 | 199 | 153,000 | 1,990 |
| 1997-04-10 | 201 | 201 | 183 | 183 | 251,000 | 1,830 |
| 1997-04-09 | 208 | 208 | 201 | 201 | 195,000 | 2,010 |
| 1997-04-08 | 215 | 215 | 205 | 208 | 169,000 | 2,080 |
| 1997-04-07 | 231 | 231 | 205 | 215 | 214,000 | 2,150 |
| 1997-04-04 | 232 | 235 | 231 | 232 | 75,000 | 2,320 |
| 1997-04-03 | 231 | 237 | 230 | 232 | 79,000 | 2,320 |
| 1997-04-02 | 239 | 240 | 235 | 239 | 60,000 | 2,390 |
| 1997-04-01 | 235 | 240 | 231 | 234 | 79,000 | 2,340 |
| 1997-03-31 | 242 | 242 | 235 | 235 | 65,000 | 2,350 |
| 1997-03-28 | 251 | 253 | 241 | 241 | 88,000 | 2,410 |
| 1997-03-27 | 252 | 252 | 250 | 250 | 74,000 | 2,500 |
| 1997-03-26 | 255 | 260 | 252 | 252 | 71,000 | 2,520 |
| 1997-03-25 | 253 | 272 | 250 | 260 | 122,000 | 2,600 |
| 1997-03-24 | 257 | 259 | 250 | 250 | 117,000 | 2,500 |
| 1997-03-21 | 250 | 255 | 250 | 255 | 51,000 | 2,550 |
| 1997-03-19 | 253 | 255 | 250 | 250 | 145,000 | 2,500 |
| 1997-03-18 | 256 | 260 | 255 | 256 | 56,000 | 2,560 |
| 1997-03-17 | 258 | 258 | 254 | 255 | 88,000 | 2,550 |
| 1997-03-14 | 251 | 260 | 251 | 255 | 90,000 | 2,550 |
| 1997-03-13 | 265 | 265 | 260 | 260 | 80,000 | 2,600 |
| 1997-03-12 | 269 | 272 | 265 | 265 | 63,000 | 2,650 |
| 1997-03-11 | 272 | 273 | 267 | 269 | 127,000 | 2,690 |
| 1997-03-10 | 269 | 272 | 268 | 272 | 75,000 | 2,720 |
| 1997-03-07 | 272 | 272 | 268 | 268 | 95,000 | 2,680 |
| 1997-03-06 | 275 | 285 | 271 | 271 | 97,000 | 2,710 |
| 1997-03-05 | 280 | 280 | 275 | 275 | 77,000 | 2,750 |
| 1997-03-04 | 285 | 285 | 277 | 278 | 113,000 | 2,780 |
| 1997-03-03 | 278 | 278 | 275 | 275 | 135,000 | 2,750 |
| 1997-02-28 | 276 | 279 | 275 | 275 | 207,000 | 2,750 |
| 1997-02-27 | 285 | 285 | 275 | 275 | 103,000 | 2,750 |
| 1997-02-26 | 295 | 298 | 286 | 286 | 87,000 | 2,860 |
| 1997-02-25 | 294 | 295 | 285 | 292 | 72,000 | 2,920 |
| 1997-02-24 | 290 | 295 | 285 | 290 | 113,000 | 2,900 |
| 1997-02-21 | 277 | 285 | 275 | 275 | 143,000 | 2,750 |
| 1997-02-20 | 270 | 280 | 269 | 275 | 97,000 | 2,750 |
| 1997-02-19 | 276 | 279 | 270 | 270 | 69,000 | 2,700 |
| 1997-02-18 | 272 | 275 | 270 | 275 | 102,000 | 2,750 |
| 1997-02-17 | 275 | 284 | 275 | 275 | 63,000 | 2,750 |
| 1997-02-14 | 269 | 269 | 265 | 267 | 110,000 | 2,670 |
| 1997-02-13 | 270 | 275 | 265 | 265 | 109,000 | 2,650 |
| 1997-02-12 | 275 | 275 | 265 | 269 | 75,000 | 2,690 |
| 1997-02-10 | 270 | 280 | 270 | 275 | 62,000 | 2,750 |
| 1997-02-07 | 282 | 288 | 275 | 275 | 150,000 | 2,750 |
| 1997-02-06 | 291 | 296 | 285 | 285 | 119,000 | 2,850 |
| 1997-02-05 | 300 | 300 | 291 | 299 | 60,000 | 2,990 |
| 1997-02-04 | 300 | 305 | 299 | 305 | 110,000 | 3,050 |
| 1997-02-03 | 299 | 299 | 290 | 295 | 41,000 | 2,950 |
| 1997-01-31 | 291 | 298 | 290 | 293 | 86,000 | 2,930 |
| 1997-01-30 | 299 | 301 | 291 | 291 | 68,000 | 2,910 |
| 1997-01-29 | 286 | 300 | 285 | 300 | 76,000 | 3,000 |
| 1997-01-28 | 291 | 295 | 290 | 291 | 81,000 | 2,910 |
| 1997-01-27 | 299 | 300 | 291 | 291 | 86,000 | 2,910 |
| 1997-01-24 | 303 | 305 | 299 | 299 | 136,000 | 2,990 |
| 1997-01-23 | 307 | 307 | 301 | 301 | 85,000 | 3,010 |
| 1997-01-22 | 302 | 311 | 300 | 302 | 133,000 | 3,020 |
| 1997-01-21 | 292 | 299 | 290 | 290 | 118,000 | 2,900 |
| 1997-01-20 | 316 | 316 | 282 | 292 | 209,000 | 2,920 |
| 1997-01-17 | 325 | 325 | 310 | 311 | 161,000 | 3,110 |
| 1997-01-16 | 300 | 323 | 296 | 320 | 202,000 | 3,200 |
| 1997-01-14 | 283 | 295 | 279 | 295 | 169,000 | 2,950 |
| 1997-01-13 | 268 | 283 | 259 | 283 | 244,000 | 2,830 |
| 1997-01-10 | 270 | 275 | 250 | 253 | 361,000 | 2,530 |
| 1997-01-09 | 283 | 285 | 270 | 275 | 310,000 | 2,750 |
| 1997-01-08 | 299 | 300 | 283 | 285 | 197,000 | 2,850 |
| 1997-01-07 | 311 | 311 | 299 | 307 | 98,000 | 3,070 |
| 1997-01-06 | 300 | 304 | 300 | 301 | 37,000 | 3,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
