5476 日本高周波鋼業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	80	85	80	80	44,000	800
1999-12-29	80	83	80	81	80,000	810
1999-12-28	82	83	82	82	53,000	820
1999-12-27	80	83	80	82	183,000	820
1999-12-24	81	84	80	83	103,000	830
1999-12-22	84	84	81	83	240,000	830
1999-12-21	84	85	83	84	126,000	840
1999-12-20	84	88	84	84	148,000	840
1999-12-17	86	89	84	89	149,000	890
1999-12-16	91	91	88	89	94,000	890
1999-12-15	90	91	90	90	100,000	900
1999-12-14	92	95	90	90	155,000	900
1999-12-13	99	100	91	91	167,000	910
1999-12-10	91	96	91	96	355,000	960
1999-12-09	90	98	90	93	146,000	930
1999-12-08	100	101	90	90	121,000	900
1999-12-07	99	101	95	96	51,000	960
1999-12-06	103	110	98	98	136,000	980
1999-12-03	103	105	102	102	110,000	1,020
1999-12-02	108	110	102	102	165,000	1,020
1999-12-01	120	130	105	108	884,000	1,080
1999-11-30	94	120	91	115	241,000	1,150
1999-11-29	93	93	90	90	39,000	900
1999-11-26	92	94	91	94	66,000	940
1999-11-25	91	92	90	92	70,000	920
1999-11-24	99	99	90	94	88,000	940
1999-11-22	100	100	98	100	46,000	1,000
1999-11-19	101	101	99	100	46,000	1,000
1999-11-18	100	101	96	99	63,000	990
1999-11-17	90	94	88	94	86,000	940
1999-11-16	86	90	85	90	94,000	900
1999-11-15	87	91	87	87	100,000	870
1999-11-12	90	90	84	87	171,000	870
1999-11-11	90	94	90	91	201,000	910
1999-11-10	92	94	90	94	164,000	940
1999-11-09	97	98	94	94	164,000	940
1999-11-08	100	101	97	97	92,000	970
1999-11-05	94	100	94	100	122,000	1,000
1999-11-04	100	103	98	100	142,000	1,000
1999-11-02	103	103	100	103	96,000	1,030
1999-11-01	105	105	103	103	42,000	1,030
1999-10-29	104	106	101	103	113,000	1,030
1999-10-28	102	103	102	102	89,000	1,020
1999-10-27	105	106	103	104	57,000	1,040
1999-10-26	105	108	103	105	89,000	1,050
1999-10-25	111	111	102	109	141,000	1,090
1999-10-22	103	106	102	106	100,000	1,060
1999-10-21	106	106	104	104	52,000	1,040
1999-10-20	105	106	102	106	99,000	1,060
1999-10-19	106	106	102	102	107,000	1,020
1999-10-18	105	109	105	106	45,000	1,060
1999-10-15	108	111	105	106	101,000	1,060
1999-10-14	113	113	108	109	94,000	1,090
1999-10-13	110	111	108	108	109,000	1,080
1999-10-12	110	110	108	110	113,000	1,100
1999-10-08	111	113	110	110	129,000	1,100
1999-10-07	111	112	111	111	48,000	1,110
1999-10-06	114	115	111	111	42,000	1,110
1999-10-05	112	114	111	112	46,000	1,120
1999-10-04	120	120	112	116	33,000	1,160
1999-10-01	118	120	118	120	95,000	1,200
1999-09-30	111	118	111	118	79,000	1,180
1999-09-29	113	113	111	113	100,000	1,130
1999-09-28	117	117	113	113	52,000	1,130
1999-09-27	115	116	113	113	23,000	1,130
1999-09-24	118	118	117	117	50,000	1,170
1999-09-22	120	122	117	122	108,000	1,220
1999-09-21	122	122	119	120	101,000	1,200
1999-09-20	120	122	117	122	108,000	1,220
1999-09-17	115	120	115	120	55,000	1,200
1999-09-16	116	118	113	117	123,000	1,170
1999-09-14	113	116	113	116	78,000	1,160
1999-09-13	116	119	115	116	76,000	1,160
1999-09-10	115	117	115	115	95,000	1,150
1999-09-09	115	116	115	115	67,000	1,150
1999-09-08	116	119	115	115	100,000	1,150
1999-09-07	116	116	115	115	25,000	1,150
1999-09-06	117	120	116	117	15,000	1,170
1999-09-03	116	119	115	117	93,000	1,170
1999-09-02	118	119	117	117	83,000	1,170
1999-09-01	123	123	117	120	41,000	1,200
1999-08-31	117	121	117	121	35,000	1,210
1999-08-30	120	122	117	117	40,000	1,170
1999-08-27	120	126	118	118	33,000	1,180
1999-08-26	120	122	120	120	57,000	1,200
1999-08-25	129	129	125	125	66,000	1,250
1999-08-24	124	127	124	127	54,000	1,270
1999-08-23	120	127	118	122	50,000	1,220
1999-08-20	116	128	116	117	29,000	1,170
1999-08-19	116	117	115	115	44,000	1,150
1999-08-18	120	120	117	119	40,000	1,190
1999-08-17	120	122	117	117	32,000	1,170
1999-08-16	116	123	116	123	30,000	1,230
1999-08-13	117	118	115	118	56,000	1,180
1999-08-12	115	116	115	116	85,000	1,160
1999-08-11	117	117	113	116	82,000	1,160
1999-08-10	115	117	113	116	54,000	1,160
1999-08-09	123	123	113	113	95,000	1,130
1999-08-06	113	118	111	116	160,000	1,160
1999-08-05	120	120	111	113	82,000	1,130
1999-08-04	121	122	120	120	147,000	1,200
1999-08-03	130	130	120	124	99,000	1,240
1999-08-02	125	127	125	127	105,000	1,270
1999-07-30	130	130	125	125	46,000	1,250
1999-07-29	130	130	125	125	74,000	1,250
1999-07-28	129	132	129	132	23,000	1,320
1999-07-27	130	133	128	129	66,000	1,290
1999-07-26	129	131	125	130	56,000	1,300
1999-07-23	130	130	128	130	46,000	1,300
1999-07-22	132	137	130	131	43,000	1,310
1999-07-21	129	134	128	134	50,000	1,340
1999-07-19	138	138	129	129	47,000	1,290
1999-07-16	130	131	126	128	160,000	1,280
1999-07-15	132	135	130	131	75,000	1,310
1999-07-14	134	135	132	132	35,000	1,320
1999-07-13	133	137	133	133	89,000	1,330
1999-07-12	135	136	135	135	97,000	1,350
1999-07-09	136	140	135	140	68,000	1,400
1999-07-08	135	136	135	136	74,000	1,360
1999-07-07	138	139	135	137	43,000	1,370
1999-07-06	136	138	135	135	115,000	1,350
1999-07-05	140	140	137	137	86,000	1,370
1999-07-02	140	140	138	138	125,000	1,380
1999-07-01	137	140	137	138	77,000	1,380
1999-06-30	140	140	137	137	117,000	1,370
1999-06-29	142	142	136	136	72,000	1,360
1999-06-28	142	146	138	139	81,000	1,390
1999-06-25	140	149	135	137	155,000	1,370
1999-06-24	144	144	138	138	83,000	1,380
1999-06-23	148	148	144	145	87,000	1,450
1999-06-22	150	153	148	149	204,000	1,490
1999-06-21	154	154	145	146	71,000	1,460
1999-06-18	151	155	145	145	178,000	1,450
1999-06-17	155	156	146	151	245,000	1,510
1999-06-16	147	154	144	152	363,000	1,520
1999-06-15	145	147	144	147	75,000	1,470
1999-06-14	140	143	140	143	69,000	1,430
1999-06-11	147	147	138	139	525,000	1,390
1999-06-10	140	143	131	143	116,000	1,430
1999-06-09	136	144	133	141	125,000	1,410
1999-06-08	135	135	130	131	36,000	1,310
1999-06-07	130	134	125	134	34,000	1,340
1999-06-04	123	127	123	127	43,000	1,270
1999-06-03	127	127	123	123	47,000	1,230
1999-06-02	128	128	125	127	85,000	1,270
1999-06-01	125	126	122	126	77,000	1,260
1999-05-31	121	126	120	126	31,000	1,260
1999-05-28	130	130	122	127	155,000	1,270
1999-05-27	128	133	128	133	35,000	1,330
1999-05-26	130	131	130	131	112,000	1,310
1999-05-25	133	133	130	130	74,000	1,300
1999-05-24	133	133	131	131	41,000	1,310
1999-05-21	134	134	132	133	76,000	1,330
1999-05-20	135	135	133	134	82,000	1,340
1999-05-19	138	138	133	133	138,000	1,330
1999-05-18	142	142	138	139	78,000	1,390
1999-05-17	146	146	140	142	99,000	1,420
1999-05-14	150	150	144	146	117,000	1,460
1999-05-13	153	153	143	143	161,000	1,430
1999-05-12	155	155	152	153	202,000	1,530
1999-05-11	162	163	150	152	795,000	1,520
1999-05-10	149	161	148	161	1,372,000	1,610
1999-05-07	140	147	140	147	274,000	1,470
1999-05-06	137	138	135	137	106,000	1,370
1999-04-30	134	134	131	132	121,000	1,320
1999-04-28	136	137	135	135	117,000	1,350
1999-04-27	136	138	136	136	72,000	1,360
1999-04-26	143	144	136	136	126,000	1,360
1999-04-23	142	143	141	143	271,000	1,430
1999-04-22	141	145	141	142	625,000	1,420
1999-04-21	141	142	135	135	135,000	1,350
1999-04-20	150	150	136	141	267,000	1,410
1999-04-19	139	153	136	149	831,000	1,490
1999-04-16	135	139	132	138	243,000	1,380
1999-04-15	136	136	132	133	89,000	1,330
1999-04-14	138	139	135	136	89,000	1,360
1999-04-13	133	139	133	137	163,000	1,370
1999-04-12	135	137	132	133	103,000	1,330
1999-04-09	140	140	134	135	305,000	1,350
1999-04-08	133	140	133	139	342,000	1,390
1999-04-07	126	130	124	129	129,000	1,290
1999-04-06	125	125	120	124	97,000	1,240
1999-04-05	124	126	121	124	80,000	1,240
1999-04-02	118	130	117	124	171,000	1,240
1999-04-01	116	120	116	117	39,000	1,170
1999-03-31	121	121	115	115	41,000	1,150
1999-03-30	124	125	120	120	64,000	1,200
1999-03-29	115	120	115	120	58,000	1,200
1999-03-26	120	120	115	115	42,000	1,150
1999-03-25	121	121	115	120	189,000	1,200
1999-03-24	118	121	118	120	68,000	1,200
1999-03-23	125	125	116	118	182,000	1,180
1999-03-19	126	127	124	126	82,000	1,260
1999-03-18	133	133	125	125	106,000	1,250
1999-03-17	135	138	126	132	220,000	1,320
1999-03-16	125	135	125	134	206,000	1,340
1999-03-15	124	129	124	125	51,000	1,250
1999-03-12	130	130	124	124	135,000	1,240
1999-03-11	128	128	124	126	88,000	1,260
1999-03-10	130	130	124	130	85,000	1,300
1999-03-09	124	125	123	125	118,000	1,250
1999-03-08	130	133	123	123	220,000	1,230
1999-03-05	127	130	125	130	134,000	1,300
1999-03-04	125	133	121	125	186,000	1,250
1999-03-03	138	141	122	123	626,000	1,230
1999-03-02	120	136	119	133	1,122,000	1,330
1999-03-01	111	120	111	118	217,000	1,180
1999-02-26	108	111	108	109	75,000	1,090
1999-02-25	114	114	110	110	33,000	1,100
1999-02-24	114	116	114	115	111,000	1,150
1999-02-23	107	113	107	113	56,000	1,130
1999-02-22	104	108	103	107	29,000	1,070
1999-02-19	104	104	102	102	63,000	1,020
1999-02-18	106	106	104	104	27,000	1,040
1999-02-17	107	110	105	105	27,000	1,050
1999-02-16	106	109	106	107	34,000	1,070
1999-02-15	104	104	103	104	28,000	1,040
1999-02-12	105	105	103	103	82,000	1,030
1999-02-10	103	104	102	103	43,000	1,030
1999-02-09	105	105	104	104	37,000	1,040
1999-02-08	105	110	105	110	38,000	1,100
1999-02-05	110	110	105	107	87,000	1,070
1999-02-04	111	112	110	110	39,000	1,100
1999-02-03	111	113	111	113	22,000	1,130
1999-02-02	114	117	111	114	78,000	1,140
1999-02-01	118	118	116	116	78,000	1,160
1999-01-29	112	115	111	115	203,000	1,150
1999-01-28	112	114	112	112	75,000	1,120
1999-01-27	113	116	111	112	52,000	1,120
1999-01-26	115	115	110	111	87,000	1,110
1999-01-25	112	115	112	113	53,000	1,130
1999-01-22	112	116	112	114	56,000	1,140
1999-01-21	119	119	112	117	41,000	1,170
1999-01-20	116	118	113	118	76,000	1,180
1999-01-19	114	115	111	112	23,000	1,120
1999-01-18	120	120	110	115	59,000	1,150
1999-01-14	108	115	108	115	104,000	1,150
1999-01-13	108	111	108	110	59,000	1,100
1999-01-12	107	115	105	113	46,000	1,130
1999-01-11	108	110	103	110	34,000	1,100
1999-01-08	101	105	99	102	298,000	1,020
1999-01-07	103	109	102	102	262,000	1,020
1999-01-06	102	102	98	101	374,000	1,010
1999-01-05	109	109	103	103	232,000	1,030
1999-01-04	110	110	108	108	25,000	1,080

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