5476 日本高周波鋼業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3011011211011084,0001,100
1998-12-29112114110113130,0001,130
1998-12-2811511611211281,0001,120
1998-12-25116116112115108,0001,150
1998-12-2411211411011174,0001,110
1998-12-22118121113113184,0001,130
1998-12-2112112111811850,0001,180
1998-12-1812412412012147,0001,210
1998-12-17125125120120117,0001,200
1998-12-1612712712512529,0001,250
1998-12-1512813012612757,0001,270
1998-12-1413013113013146,0001,310
1998-12-11137137130134380,0001,340
1998-12-1013413513013127,0001,310
1998-12-0913013413013261,0001,320
1998-12-0813513713013550,0001,350
1998-12-0713113713113528,0001,350
1998-12-0413514013013055,0001,300
1998-12-0313914013713728,0001,370
1998-12-0214514613914544,0001,450
1998-12-0113914613814659,0001,460
1998-11-3015515514114168,0001,410
1998-11-27154155148150205,0001,500
1998-11-26138150135149266,0001,490
1998-11-2513813813513550,0001,350
1998-11-2413513813513674,0001,360
1998-11-2013113512913439,0001,340
1998-11-1913113412812865,0001,280
1998-11-1813013312612860,0001,280
1998-11-1712613012612729,0001,270
1998-11-1613013012613025,0001,300
1998-11-1312513012513045,0001,300
1998-11-12127128125127137,0001,270
1998-11-1113013512612746,0001,270
1998-11-1012812812612750,0001,270
1998-11-0912913112812923,0001,290
1998-11-0612913012812932,0001,290
1998-11-0513513512813068,0001,300
1998-11-0412613512613579,0001,350
1998-11-0213213212813151,0001,310
1998-10-3013613712812876,0001,280
1998-10-2914114213214094,0001,400
1998-10-28144153140140647,0001,400
1998-10-27129140126140148,0001,400
1998-10-2613213212613165,0001,310
1998-10-23138139126132147,0001,320
1998-10-22130151130138294,0001,380
1998-10-21115128115128166,0001,280
1998-10-2010811010611044,0001,100
1998-10-1910511210511073,0001,100
1998-10-16109109106109106,0001,090
1998-10-1511011510611038,0001,100
1998-10-1411611610911251,0001,120
1998-10-13116120112116114,0001,160
1998-10-1210912010911653,0001,160
1998-10-0910311310311357,0001,130
1998-10-08120120106106147,0001,060
1998-10-07103115100115192,0001,150
1998-10-061001059810395,0001,030
1998-10-051011039298100,000980
1998-10-02861008696127,000960
1998-10-01961008286264,000860
1998-09-30115121101101104,0001,010
1998-09-2912112111511560,0001,150
1998-09-2811812511812161,0001,210
1998-09-2511512011511882,0001,180
1998-09-24121128119128164,0001,280
1998-09-22125125116119164,0001,190
1998-09-2113013012512569,0001,250
1998-09-1812813212813177,0001,310
1998-09-1713213213013050,0001,300
1998-09-1613213513213246,0001,320
1998-09-1413113212813170,0001,310
1998-09-11135135129131147,0001,310
1998-09-1014014413513548,0001,350
1998-09-09150150139145118,0001,450
1998-09-08144150139150183,0001,500
1998-09-07135144135144118,0001,440
1998-09-04144144133135181,0001,350
1998-09-0315515514314744,0001,470
1998-09-0215315515015591,0001,550
1998-09-0113514813514884,0001,480
1998-08-3113315013314886,0001,480
1998-08-28130137125137152,0001,370
1998-08-27140144135144212,0001,440
1998-08-26160160150150148,0001,500
1998-08-25161163160160124,0001,600
1998-08-24168168161162135,0001,620
1998-08-2117117917017024,0001,700
1998-08-2017517717117669,0001,760
1998-08-1916917816817390,0001,730
1998-08-1816316916316754,0001,670
1998-08-1716617016116390,0001,630
1998-08-1416918016517072,0001,700
1998-08-13171176165174109,0001,740
1998-08-12165165161161309,0001,610
1998-08-11170173165166278,0001,660
1998-08-10180183173173216,0001,730
1998-08-07187188183183165,0001,830
1998-08-06196196185187165,0001,870
1998-08-05188194186194232,0001,940
1998-08-04200200191193136,0001,930
1998-08-03207210193197316,0001,970
1998-07-31226226212212363,0002,120
1998-07-302332352112161,183,0002,160
1998-07-291852291822291,641,0002,290
1998-07-2818519018018677,0001,860
1998-07-27194195178178227,0001,780
1998-07-2419019518219581,0001,950
1998-07-23195198190190104,0001,900
1998-07-22185190182190114,0001,900
1998-07-21182183180182121,0001,820
1998-07-1718518918018069,0001,800
1998-07-16185188180183177,0001,830
1998-07-15199199180185243,0001,850
1998-07-14200205190190394,0001,900
1998-07-13175199175190607,0001,900
1998-07-10200207186190616,0001,900
1998-07-091932181932001,201,0002,000
1998-07-082302301921922,041,0001,920
1998-07-072712712202203,390,0002,200
1998-07-062693022512514,300,0002,510
1998-07-031762291732295,264,0002,290
1998-07-021851881751791,681,0001,790
1998-07-011751831681772,069,0001,770
1998-06-301441801431702,382,0001,700
1998-06-29115138115134325,0001,340
1998-06-2611111511111424,0001,140
1998-06-2511511511011191,0001,110
1998-06-2411011511011537,0001,150
1998-06-2310711410711354,0001,130
1998-06-22119119115117106,0001,170
1998-06-1911612011611940,0001,190
1998-06-1811511911511666,0001,160
1998-06-1711111211111119,0001,110
1998-06-1611011311011015,0001,100
1998-06-1511011511011417,0001,140
1998-06-12117117110110379,0001,100
1998-06-1111211211011020,0001,100
1998-06-1011511511011018,0001,100
1998-06-091111111101109,0001,100
1998-06-081131131131131,0001,130
1998-06-0511011811011818,0001,180
1998-06-0411011911011916,0001,190
1998-06-0311511511211212,0001,120
1998-06-021191191161187,0001,180
1998-06-0111611911611920,0001,190
1998-05-2911611611611614,0001,160
1998-05-2812012011612027,0001,200
1998-05-2711612011512029,0001,200
1998-05-261171201161167,0001,160
1998-05-2512012211612035,0001,200
1998-05-2211812011211277,0001,120
1998-05-2111211811111885,0001,180
1998-05-2011411411011127,0001,110
1998-05-1911511511311311,0001,130
1998-05-1811611610811531,0001,150
1998-05-1511511911111151,0001,110
1998-05-1411411910911512,0001,150
1998-05-1311211510911552,0001,150
1998-05-1211311411111256,0001,120
1998-05-11107116106111183,0001,110
1998-05-08105120104105194,0001,050
1998-05-0711011510611095,0001,100
1998-05-06121121111111124,0001,110
1998-05-0112612812212213,0001,220
1998-04-3012113312113340,0001,330
1998-04-2812512612512621,0001,260
1998-04-2712712812712720,0001,270
1998-04-2413513512612726,0001,270
1998-04-2312912912612720,0001,270
1998-04-2212913112613126,0001,310
1998-04-2113513613113177,0001,310
1998-04-2013413512813518,0001,350
1998-04-1713413412713473,0001,340
1998-04-1613613613413448,0001,340
1998-04-1512613412613424,0001,340
1998-04-141331341331343,0001,340
1998-04-1314014013313332,0001,330
1998-04-1013814013513866,0001,380
1998-04-0913513512012870,0001,280
1998-04-08136143135136132,0001,360
1998-04-0713513813313870,0001,380
1998-04-06113125113125103,0001,250
1998-04-03107120107112110,0001,120
1998-04-02115115100102223,0001,020
1998-04-0112912912012166,0001,210
1998-03-3114014013013666,0001,360
1998-03-3014314913313352,0001,330
1998-03-2714315014214336,0001,430
1998-03-2614015014014121,0001,410
1998-03-2515015013514549,0001,450
1998-03-2414315014314517,0001,450
1998-03-2315016015015344,0001,530
1998-03-2014715014515076,0001,500
1998-03-1914615014614731,0001,470
1998-03-1815015014614645,0001,460
1998-03-1714814914514681,0001,460
1998-03-1615215314914979,0001,490
1998-03-13156160155160116,0001,600
1998-03-1216016015015969,0001,590
1998-03-1115015614615564,0001,550
1998-03-1015315515015069,0001,500
1998-03-0915616015515596,0001,550
1998-03-0615215715215627,0001,560
1998-03-0515615715315751,0001,570
1998-03-0416316416016072,0001,600
1998-03-03169169160161147,0001,610
1998-03-02152165150163265,0001,630
1998-02-2714815014414785,0001,470
1998-02-2614014713914496,0001,440
1998-02-2514014013313891,0001,380
1998-02-2414514514014173,0001,410
1998-02-2315115114514677,0001,460
1998-02-2015015014515072,0001,500
1998-02-1915015114714762,0001,470
1998-02-18150151148150142,0001,500
1998-02-1715515915015946,0001,590
1998-02-1615916015115565,0001,550
1998-02-13167170160164135,0001,640
1998-02-12168170165167256,0001,670
1998-02-10160164160163182,0001,630
1998-02-09154169154165211,0001,650
1998-02-0615116014615088,0001,500
1998-02-0514215014115058,0001,500
1998-02-0414514514014162,0001,410
1998-02-0315015014115091,0001,500
1998-02-0214015013513748,0001,370
1998-01-3015015012613489,0001,340
1998-01-29170170150155233,0001,550
1998-01-28155172155165297,0001,650
1998-01-27155155148152202,0001,520
1998-01-26129153129150233,0001,500
1998-01-23120130120130120,0001,300
1998-01-22119128118121117,0001,210
1998-01-21115125115121138,0001,210
1998-01-2010411510411074,0001,100
1998-01-1910111210111092,0001,100
1998-01-1691999198126,000980
1998-01-149198919597,000950
1998-01-138699858982,000890
1998-01-1285908485102,000850
1998-01-0995958990126,000900
1998-01-089599949561,000950
1998-01-07981039810373,0001,030
1998-01-0610010398102122,0001,020
1998-01-05100104999920,000990

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