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 |
---|---|---|---|---|---|---|
1998-12-30 | 110 | 112 | 110 | 110 | 84,000 | 1,100 |
1998-12-29 | 112 | 114 | 110 | 113 | 130,000 | 1,130 |
1998-12-28 | 115 | 116 | 112 | 112 | 81,000 | 1,120 |
1998-12-25 | 116 | 116 | 112 | 115 | 108,000 | 1,150 |
1998-12-24 | 112 | 114 | 110 | 111 | 74,000 | 1,110 |
1998-12-22 | 118 | 121 | 113 | 113 | 184,000 | 1,130 |
1998-12-21 | 121 | 121 | 118 | 118 | 50,000 | 1,180 |
1998-12-18 | 124 | 124 | 120 | 121 | 47,000 | 1,210 |
1998-12-17 | 125 | 125 | 120 | 120 | 117,000 | 1,200 |
1998-12-16 | 127 | 127 | 125 | 125 | 29,000 | 1,250 |
1998-12-15 | 128 | 130 | 126 | 127 | 57,000 | 1,270 |
1998-12-14 | 130 | 131 | 130 | 131 | 46,000 | 1,310 |
1998-12-11 | 137 | 137 | 130 | 134 | 380,000 | 1,340 |
1998-12-10 | 134 | 135 | 130 | 131 | 27,000 | 1,310 |
1998-12-09 | 130 | 134 | 130 | 132 | 61,000 | 1,320 |
1998-12-08 | 135 | 137 | 130 | 135 | 50,000 | 1,350 |
1998-12-07 | 131 | 137 | 131 | 135 | 28,000 | 1,350 |
1998-12-04 | 135 | 140 | 130 | 130 | 55,000 | 1,300 |
1998-12-03 | 139 | 140 | 137 | 137 | 28,000 | 1,370 |
1998-12-02 | 145 | 146 | 139 | 145 | 44,000 | 1,450 |
1998-12-01 | 139 | 146 | 138 | 146 | 59,000 | 1,460 |
1998-11-30 | 155 | 155 | 141 | 141 | 68,000 | 1,410 |
1998-11-27 | 154 | 155 | 148 | 150 | 205,000 | 1,500 |
1998-11-26 | 138 | 150 | 135 | 149 | 266,000 | 1,490 |
1998-11-25 | 138 | 138 | 135 | 135 | 50,000 | 1,350 |
1998-11-24 | 135 | 138 | 135 | 136 | 74,000 | 1,360 |
1998-11-20 | 131 | 135 | 129 | 134 | 39,000 | 1,340 |
1998-11-19 | 131 | 134 | 128 | 128 | 65,000 | 1,280 |
1998-11-18 | 130 | 133 | 126 | 128 | 60,000 | 1,280 |
1998-11-17 | 126 | 130 | 126 | 127 | 29,000 | 1,270 |
1998-11-16 | 130 | 130 | 126 | 130 | 25,000 | 1,300 |
1998-11-13 | 125 | 130 | 125 | 130 | 45,000 | 1,300 |
1998-11-12 | 127 | 128 | 125 | 127 | 137,000 | 1,270 |
1998-11-11 | 130 | 135 | 126 | 127 | 46,000 | 1,270 |
1998-11-10 | 128 | 128 | 126 | 127 | 50,000 | 1,270 |
1998-11-09 | 129 | 131 | 128 | 129 | 23,000 | 1,290 |
1998-11-06 | 129 | 130 | 128 | 129 | 32,000 | 1,290 |
1998-11-05 | 135 | 135 | 128 | 130 | 68,000 | 1,300 |
1998-11-04 | 126 | 135 | 126 | 135 | 79,000 | 1,350 |
1998-11-02 | 132 | 132 | 128 | 131 | 51,000 | 1,310 |
1998-10-30 | 136 | 137 | 128 | 128 | 76,000 | 1,280 |
1998-10-29 | 141 | 142 | 132 | 140 | 94,000 | 1,400 |
1998-10-28 | 144 | 153 | 140 | 140 | 647,000 | 1,400 |
1998-10-27 | 129 | 140 | 126 | 140 | 148,000 | 1,400 |
1998-10-26 | 132 | 132 | 126 | 131 | 65,000 | 1,310 |
1998-10-23 | 138 | 139 | 126 | 132 | 147,000 | 1,320 |
1998-10-22 | 130 | 151 | 130 | 138 | 294,000 | 1,380 |
1998-10-21 | 115 | 128 | 115 | 128 | 166,000 | 1,280 |
1998-10-20 | 108 | 110 | 106 | 110 | 44,000 | 1,100 |
1998-10-19 | 105 | 112 | 105 | 110 | 73,000 | 1,100 |
1998-10-16 | 109 | 109 | 106 | 109 | 106,000 | 1,090 |
1998-10-15 | 110 | 115 | 106 | 110 | 38,000 | 1,100 |
1998-10-14 | 116 | 116 | 109 | 112 | 51,000 | 1,120 |
1998-10-13 | 116 | 120 | 112 | 116 | 114,000 | 1,160 |
1998-10-12 | 109 | 120 | 109 | 116 | 53,000 | 1,160 |
1998-10-09 | 103 | 113 | 103 | 113 | 57,000 | 1,130 |
1998-10-08 | 120 | 120 | 106 | 106 | 147,000 | 1,060 |
1998-10-07 | 103 | 115 | 100 | 115 | 192,000 | 1,150 |
1998-10-06 | 100 | 105 | 98 | 103 | 95,000 | 1,030 |
1998-10-05 | 101 | 103 | 92 | 98 | 100,000 | 980 |
1998-10-02 | 86 | 100 | 86 | 96 | 127,000 | 960 |
1998-10-01 | 96 | 100 | 82 | 86 | 264,000 | 860 |
1998-09-30 | 115 | 121 | 101 | 101 | 104,000 | 1,010 |
1998-09-29 | 121 | 121 | 115 | 115 | 60,000 | 1,150 |
1998-09-28 | 118 | 125 | 118 | 121 | 61,000 | 1,210 |
1998-09-25 | 115 | 120 | 115 | 118 | 82,000 | 1,180 |
1998-09-24 | 121 | 128 | 119 | 128 | 164,000 | 1,280 |
1998-09-22 | 125 | 125 | 116 | 119 | 164,000 | 1,190 |
1998-09-21 | 130 | 130 | 125 | 125 | 69,000 | 1,250 |
1998-09-18 | 128 | 132 | 128 | 131 | 77,000 | 1,310 |
1998-09-17 | 132 | 132 | 130 | 130 | 50,000 | 1,300 |
1998-09-16 | 132 | 135 | 132 | 132 | 46,000 | 1,320 |
1998-09-14 | 131 | 132 | 128 | 131 | 70,000 | 1,310 |
1998-09-11 | 135 | 135 | 129 | 131 | 147,000 | 1,310 |
1998-09-10 | 140 | 144 | 135 | 135 | 48,000 | 1,350 |
1998-09-09 | 150 | 150 | 139 | 145 | 118,000 | 1,450 |
1998-09-08 | 144 | 150 | 139 | 150 | 183,000 | 1,500 |
1998-09-07 | 135 | 144 | 135 | 144 | 118,000 | 1,440 |
1998-09-04 | 144 | 144 | 133 | 135 | 181,000 | 1,350 |
1998-09-03 | 155 | 155 | 143 | 147 | 44,000 | 1,470 |
1998-09-02 | 153 | 155 | 150 | 155 | 91,000 | 1,550 |
1998-09-01 | 135 | 148 | 135 | 148 | 84,000 | 1,480 |
1998-08-31 | 133 | 150 | 133 | 148 | 86,000 | 1,480 |
1998-08-28 | 130 | 137 | 125 | 137 | 152,000 | 1,370 |
1998-08-27 | 140 | 144 | 135 | 144 | 212,000 | 1,440 |
1998-08-26 | 160 | 160 | 150 | 150 | 148,000 | 1,500 |
1998-08-25 | 161 | 163 | 160 | 160 | 124,000 | 1,600 |
1998-08-24 | 168 | 168 | 161 | 162 | 135,000 | 1,620 |
1998-08-21 | 171 | 179 | 170 | 170 | 24,000 | 1,700 |
1998-08-20 | 175 | 177 | 171 | 176 | 69,000 | 1,760 |
1998-08-19 | 169 | 178 | 168 | 173 | 90,000 | 1,730 |
1998-08-18 | 163 | 169 | 163 | 167 | 54,000 | 1,670 |
1998-08-17 | 166 | 170 | 161 | 163 | 90,000 | 1,630 |
1998-08-14 | 169 | 180 | 165 | 170 | 72,000 | 1,700 |
1998-08-13 | 171 | 176 | 165 | 174 | 109,000 | 1,740 |
1998-08-12 | 165 | 165 | 161 | 161 | 309,000 | 1,610 |
1998-08-11 | 170 | 173 | 165 | 166 | 278,000 | 1,660 |
1998-08-10 | 180 | 183 | 173 | 173 | 216,000 | 1,730 |
1998-08-07 | 187 | 188 | 183 | 183 | 165,000 | 1,830 |
1998-08-06 | 196 | 196 | 185 | 187 | 165,000 | 1,870 |
1998-08-05 | 188 | 194 | 186 | 194 | 232,000 | 1,940 |
1998-08-04 | 200 | 200 | 191 | 193 | 136,000 | 1,930 |
1998-08-03 | 207 | 210 | 193 | 197 | 316,000 | 1,970 |
1998-07-31 | 226 | 226 | 212 | 212 | 363,000 | 2,120 |
1998-07-30 | 233 | 235 | 211 | 216 | 1,183,000 | 2,160 |
1998-07-29 | 185 | 229 | 182 | 229 | 1,641,000 | 2,290 |
1998-07-28 | 185 | 190 | 180 | 186 | 77,000 | 1,860 |
1998-07-27 | 194 | 195 | 178 | 178 | 227,000 | 1,780 |
1998-07-24 | 190 | 195 | 182 | 195 | 81,000 | 1,950 |
1998-07-23 | 195 | 198 | 190 | 190 | 104,000 | 1,900 |
1998-07-22 | 185 | 190 | 182 | 190 | 114,000 | 1,900 |
1998-07-21 | 182 | 183 | 180 | 182 | 121,000 | 1,820 |
1998-07-17 | 185 | 189 | 180 | 180 | 69,000 | 1,800 |
1998-07-16 | 185 | 188 | 180 | 183 | 177,000 | 1,830 |
1998-07-15 | 199 | 199 | 180 | 185 | 243,000 | 1,850 |
1998-07-14 | 200 | 205 | 190 | 190 | 394,000 | 1,900 |
1998-07-13 | 175 | 199 | 175 | 190 | 607,000 | 1,900 |
1998-07-10 | 200 | 207 | 186 | 190 | 616,000 | 1,900 |
1998-07-09 | 193 | 218 | 193 | 200 | 1,201,000 | 2,000 |
1998-07-08 | 230 | 230 | 192 | 192 | 2,041,000 | 1,920 |
1998-07-07 | 271 | 271 | 220 | 220 | 3,390,000 | 2,200 |
1998-07-06 | 269 | 302 | 251 | 251 | 4,300,000 | 2,510 |
1998-07-03 | 176 | 229 | 173 | 229 | 5,264,000 | 2,290 |
1998-07-02 | 185 | 188 | 175 | 179 | 1,681,000 | 1,790 |
1998-07-01 | 175 | 183 | 168 | 177 | 2,069,000 | 1,770 |
1998-06-30 | 144 | 180 | 143 | 170 | 2,382,000 | 1,700 |
1998-06-29 | 115 | 138 | 115 | 134 | 325,000 | 1,340 |
1998-06-26 | 111 | 115 | 111 | 114 | 24,000 | 1,140 |
1998-06-25 | 115 | 115 | 110 | 111 | 91,000 | 1,110 |
1998-06-24 | 110 | 115 | 110 | 115 | 37,000 | 1,150 |
1998-06-23 | 107 | 114 | 107 | 113 | 54,000 | 1,130 |
1998-06-22 | 119 | 119 | 115 | 117 | 106,000 | 1,170 |
1998-06-19 | 116 | 120 | 116 | 119 | 40,000 | 1,190 |
1998-06-18 | 115 | 119 | 115 | 116 | 66,000 | 1,160 |
1998-06-17 | 111 | 112 | 111 | 111 | 19,000 | 1,110 |
1998-06-16 | 110 | 113 | 110 | 110 | 15,000 | 1,100 |
1998-06-15 | 110 | 115 | 110 | 114 | 17,000 | 1,140 |
1998-06-12 | 117 | 117 | 110 | 110 | 379,000 | 1,100 |
1998-06-11 | 112 | 112 | 110 | 110 | 20,000 | 1,100 |
1998-06-10 | 115 | 115 | 110 | 110 | 18,000 | 1,100 |
1998-06-09 | 111 | 111 | 110 | 110 | 9,000 | 1,100 |
1998-06-08 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
1998-06-05 | 110 | 118 | 110 | 118 | 18,000 | 1,180 |
1998-06-04 | 110 | 119 | 110 | 119 | 16,000 | 1,190 |
1998-06-03 | 115 | 115 | 112 | 112 | 12,000 | 1,120 |
1998-06-02 | 119 | 119 | 116 | 118 | 7,000 | 1,180 |
1998-06-01 | 116 | 119 | 116 | 119 | 20,000 | 1,190 |
1998-05-29 | 116 | 116 | 116 | 116 | 14,000 | 1,160 |
1998-05-28 | 120 | 120 | 116 | 120 | 27,000 | 1,200 |
1998-05-27 | 116 | 120 | 115 | 120 | 29,000 | 1,200 |
1998-05-26 | 117 | 120 | 116 | 116 | 7,000 | 1,160 |
1998-05-25 | 120 | 122 | 116 | 120 | 35,000 | 1,200 |
1998-05-22 | 118 | 120 | 112 | 112 | 77,000 | 1,120 |
1998-05-21 | 112 | 118 | 111 | 118 | 85,000 | 1,180 |
1998-05-20 | 114 | 114 | 110 | 111 | 27,000 | 1,110 |
1998-05-19 | 115 | 115 | 113 | 113 | 11,000 | 1,130 |
1998-05-18 | 116 | 116 | 108 | 115 | 31,000 | 1,150 |
1998-05-15 | 115 | 119 | 111 | 111 | 51,000 | 1,110 |
1998-05-14 | 114 | 119 | 109 | 115 | 12,000 | 1,150 |
1998-05-13 | 112 | 115 | 109 | 115 | 52,000 | 1,150 |
1998-05-12 | 113 | 114 | 111 | 112 | 56,000 | 1,120 |
1998-05-11 | 107 | 116 | 106 | 111 | 183,000 | 1,110 |
1998-05-08 | 105 | 120 | 104 | 105 | 194,000 | 1,050 |
1998-05-07 | 110 | 115 | 106 | 110 | 95,000 | 1,100 |
1998-05-06 | 121 | 121 | 111 | 111 | 124,000 | 1,110 |
1998-05-01 | 126 | 128 | 122 | 122 | 13,000 | 1,220 |
1998-04-30 | 121 | 133 | 121 | 133 | 40,000 | 1,330 |
1998-04-28 | 125 | 126 | 125 | 126 | 21,000 | 1,260 |
1998-04-27 | 127 | 128 | 127 | 127 | 20,000 | 1,270 |
1998-04-24 | 135 | 135 | 126 | 127 | 26,000 | 1,270 |
1998-04-23 | 129 | 129 | 126 | 127 | 20,000 | 1,270 |
1998-04-22 | 129 | 131 | 126 | 131 | 26,000 | 1,310 |
1998-04-21 | 135 | 136 | 131 | 131 | 77,000 | 1,310 |
1998-04-20 | 134 | 135 | 128 | 135 | 18,000 | 1,350 |
1998-04-17 | 134 | 134 | 127 | 134 | 73,000 | 1,340 |
1998-04-16 | 136 | 136 | 134 | 134 | 48,000 | 1,340 |
1998-04-15 | 126 | 134 | 126 | 134 | 24,000 | 1,340 |
1998-04-14 | 133 | 134 | 133 | 134 | 3,000 | 1,340 |
1998-04-13 | 140 | 140 | 133 | 133 | 32,000 | 1,330 |
1998-04-10 | 138 | 140 | 135 | 138 | 66,000 | 1,380 |
1998-04-09 | 135 | 135 | 120 | 128 | 70,000 | 1,280 |
1998-04-08 | 136 | 143 | 135 | 136 | 132,000 | 1,360 |
1998-04-07 | 135 | 138 | 133 | 138 | 70,000 | 1,380 |
1998-04-06 | 113 | 125 | 113 | 125 | 103,000 | 1,250 |
1998-04-03 | 107 | 120 | 107 | 112 | 110,000 | 1,120 |
1998-04-02 | 115 | 115 | 100 | 102 | 223,000 | 1,020 |
1998-04-01 | 129 | 129 | 120 | 121 | 66,000 | 1,210 |
1998-03-31 | 140 | 140 | 130 | 136 | 66,000 | 1,360 |
1998-03-30 | 143 | 149 | 133 | 133 | 52,000 | 1,330 |
1998-03-27 | 143 | 150 | 142 | 143 | 36,000 | 1,430 |
1998-03-26 | 140 | 150 | 140 | 141 | 21,000 | 1,410 |
1998-03-25 | 150 | 150 | 135 | 145 | 49,000 | 1,450 |
1998-03-24 | 143 | 150 | 143 | 145 | 17,000 | 1,450 |
1998-03-23 | 150 | 160 | 150 | 153 | 44,000 | 1,530 |
1998-03-20 | 147 | 150 | 145 | 150 | 76,000 | 1,500 |
1998-03-19 | 146 | 150 | 146 | 147 | 31,000 | 1,470 |
1998-03-18 | 150 | 150 | 146 | 146 | 45,000 | 1,460 |
1998-03-17 | 148 | 149 | 145 | 146 | 81,000 | 1,460 |
1998-03-16 | 152 | 153 | 149 | 149 | 79,000 | 1,490 |
1998-03-13 | 156 | 160 | 155 | 160 | 116,000 | 1,600 |
1998-03-12 | 160 | 160 | 150 | 159 | 69,000 | 1,590 |
1998-03-11 | 150 | 156 | 146 | 155 | 64,000 | 1,550 |
1998-03-10 | 153 | 155 | 150 | 150 | 69,000 | 1,500 |
1998-03-09 | 156 | 160 | 155 | 155 | 96,000 | 1,550 |
1998-03-06 | 152 | 157 | 152 | 156 | 27,000 | 1,560 |
1998-03-05 | 156 | 157 | 153 | 157 | 51,000 | 1,570 |
1998-03-04 | 163 | 164 | 160 | 160 | 72,000 | 1,600 |
1998-03-03 | 169 | 169 | 160 | 161 | 147,000 | 1,610 |
1998-03-02 | 152 | 165 | 150 | 163 | 265,000 | 1,630 |
1998-02-27 | 148 | 150 | 144 | 147 | 85,000 | 1,470 |
1998-02-26 | 140 | 147 | 139 | 144 | 96,000 | 1,440 |
1998-02-25 | 140 | 140 | 133 | 138 | 91,000 | 1,380 |
1998-02-24 | 145 | 145 | 140 | 141 | 73,000 | 1,410 |
1998-02-23 | 151 | 151 | 145 | 146 | 77,000 | 1,460 |
1998-02-20 | 150 | 150 | 145 | 150 | 72,000 | 1,500 |
1998-02-19 | 150 | 151 | 147 | 147 | 62,000 | 1,470 |
1998-02-18 | 150 | 151 | 148 | 150 | 142,000 | 1,500 |
1998-02-17 | 155 | 159 | 150 | 159 | 46,000 | 1,590 |
1998-02-16 | 159 | 160 | 151 | 155 | 65,000 | 1,550 |
1998-02-13 | 167 | 170 | 160 | 164 | 135,000 | 1,640 |
1998-02-12 | 168 | 170 | 165 | 167 | 256,000 | 1,670 |
1998-02-10 | 160 | 164 | 160 | 163 | 182,000 | 1,630 |
1998-02-09 | 154 | 169 | 154 | 165 | 211,000 | 1,650 |
1998-02-06 | 151 | 160 | 146 | 150 | 88,000 | 1,500 |
1998-02-05 | 142 | 150 | 141 | 150 | 58,000 | 1,500 |
1998-02-04 | 145 | 145 | 140 | 141 | 62,000 | 1,410 |
1998-02-03 | 150 | 150 | 141 | 150 | 91,000 | 1,500 |
1998-02-02 | 140 | 150 | 135 | 137 | 48,000 | 1,370 |
1998-01-30 | 150 | 150 | 126 | 134 | 89,000 | 1,340 |
1998-01-29 | 170 | 170 | 150 | 155 | 233,000 | 1,550 |
1998-01-28 | 155 | 172 | 155 | 165 | 297,000 | 1,650 |
1998-01-27 | 155 | 155 | 148 | 152 | 202,000 | 1,520 |
1998-01-26 | 129 | 153 | 129 | 150 | 233,000 | 1,500 |
1998-01-23 | 120 | 130 | 120 | 130 | 120,000 | 1,300 |
1998-01-22 | 119 | 128 | 118 | 121 | 117,000 | 1,210 |
1998-01-21 | 115 | 125 | 115 | 121 | 138,000 | 1,210 |
1998-01-20 | 104 | 115 | 104 | 110 | 74,000 | 1,100 |
1998-01-19 | 101 | 112 | 101 | 110 | 92,000 | 1,100 |
1998-01-16 | 91 | 99 | 91 | 98 | 126,000 | 980 |
1998-01-14 | 91 | 98 | 91 | 95 | 97,000 | 950 |
1998-01-13 | 86 | 99 | 85 | 89 | 82,000 | 890 |
1998-01-12 | 85 | 90 | 84 | 85 | 102,000 | 850 |
1998-01-09 | 95 | 95 | 89 | 90 | 126,000 | 900 |
1998-01-08 | 95 | 99 | 94 | 95 | 61,000 | 950 |
1998-01-07 | 98 | 103 | 98 | 103 | 73,000 | 1,030 |
1998-01-06 | 100 | 103 | 98 | 102 | 122,000 | 1,020 |
1998-01-05 | 100 | 104 | 99 | 99 | 20,000 | 990 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株