5476 日本高周波鋼業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 78 | 82 | 78 | 80 | 20,000 | 800 |
| 2000-12-28 | 81 | 82 | 79 | 82 | 36,000 | 820 |
| 2000-12-27 | 81 | 81 | 79 | 81 | 55,000 | 810 |
| 2000-12-26 | 80 | 83 | 79 | 81 | 68,000 | 810 |
| 2000-12-25 | 80 | 85 | 80 | 83 | 66,000 | 830 |
| 2000-12-22 | 79 | 81 | 77 | 78 | 225,000 | 780 |
| 2000-12-21 | 81 | 81 | 77 | 77 | 232,000 | 770 |
| 2000-12-20 | 84 | 85 | 82 | 82 | 149,000 | 820 |
| 2000-12-19 | 85 | 88 | 85 | 85 | 167,000 | 850 |
| 2000-12-18 | 85 | 86 | 84 | 85 | 84,000 | 850 |
| 2000-12-15 | 86 | 89 | 85 | 88 | 49,000 | 880 |
| 2000-12-14 | 89 | 89 | 87 | 87 | 92,000 | 870 |
| 2000-12-13 | 91 | 91 | 89 | 89 | 48,000 | 890 |
| 2000-12-12 | 91 | 92 | 90 | 91 | 47,000 | 910 |
| 2000-12-11 | 94 | 94 | 92 | 93 | 62,000 | 930 |
| 2000-12-08 | 88 | 94 | 88 | 94 | 171,000 | 940 |
| 2000-12-07 | 90 | 93 | 90 | 92 | 122,000 | 920 |
| 2000-12-06 | 96 | 96 | 92 | 92 | 128,000 | 920 |
| 2000-12-05 | 100 | 100 | 96 | 96 | 114,000 | 960 |
| 2000-12-04 | 105 | 108 | 97 | 98 | 278,000 | 980 |
| 2000-12-01 | 95 | 103 | 95 | 102 | 365,000 | 1,020 |
| 2000-11-30 | 90 | 96 | 90 | 92 | 221,000 | 920 |
| 2000-11-29 | 91 | 92 | 88 | 90 | 148,000 | 900 |
| 2000-11-28 | 91 | 95 | 91 | 94 | 183,000 | 940 |
| 2000-11-27 | 105 | 109 | 91 | 95 | 1,173,000 | 950 |
| 2000-11-24 | 89 | 105 | 85 | 105 | 593,000 | 1,050 |
| 2000-11-22 | 80 | 84 | 79 | 81 | 146,000 | 810 |
| 2000-11-21 | 80 | 80 | 76 | 79 | 79,000 | 790 |
| 2000-11-20 | 76 | 80 | 75 | 80 | 56,000 | 800 |
| 2000-11-17 | 76 | 79 | 75 | 75 | 72,000 | 750 |
| 2000-11-16 | 75 | 79 | 75 | 79 | 69,000 | 790 |
| 2000-11-15 | 76 | 77 | 76 | 76 | 35,000 | 760 |
| 2000-11-14 | 77 | 77 | 75 | 76 | 41,000 | 760 |
| 2000-11-13 | 79 | 79 | 75 | 76 | 50,000 | 760 |
| 2000-11-10 | 79 | 79 | 78 | 78 | 66,000 | 780 |
| 2000-11-09 | 80 | 80 | 78 | 79 | 38,000 | 790 |
| 2000-11-08 | 80 | 80 | 78 | 79 | 90,000 | 790 |
| 2000-11-07 | 80 | 80 | 78 | 80 | 47,000 | 800 |
| 2000-11-06 | 76 | 80 | 76 | 78 | 113,000 | 780 |
| 2000-11-02 | 76 | 77 | 75 | 75 | 59,000 | 750 |
| 2000-11-01 | 77 | 78 | 75 | 75 | 71,000 | 750 |
| 2000-10-31 | 77 | 78 | 75 | 76 | 154,000 | 760 |
| 2000-10-30 | 78 | 80 | 77 | 77 | 99,000 | 770 |
| 2000-10-27 | 77 | 79 | 76 | 78 | 44,000 | 780 |
| 2000-10-26 | 75 | 78 | 75 | 78 | 151,000 | 780 |
| 2000-10-25 | 83 | 83 | 78 | 79 | 61,000 | 790 |
| 2000-10-24 | 78 | 81 | 78 | 81 | 57,000 | 810 |
| 2000-10-23 | 78 | 80 | 78 | 78 | 84,000 | 780 |
| 2000-10-20 | 80 | 83 | 78 | 78 | 128,000 | 780 |
| 2000-10-19 | 81 | 81 | 75 | 80 | 161,000 | 800 |
| 2000-10-18 | 83 | 83 | 79 | 80 | 135,000 | 800 |
| 2000-10-17 | 85 | 86 | 83 | 85 | 82,000 | 850 |
| 2000-10-16 | 85 | 85 | 83 | 85 | 65,000 | 850 |
| 2000-10-13 | 84 | 87 | 80 | 82 | 285,000 | 820 |
| 2000-10-12 | 87 | 89 | 87 | 87 | 137,000 | 870 |
| 2000-10-11 | 91 | 93 | 87 | 89 | 223,000 | 890 |
| 2000-10-10 | 91 | 95 | 90 | 93 | 231,000 | 930 |
| 2000-10-06 | 94 | 95 | 92 | 93 | 76,000 | 930 |
| 2000-10-05 | 94 | 96 | 94 | 96 | 66,000 | 960 |
| 2000-10-04 | 93 | 98 | 93 | 98 | 100,000 | 980 |
| 2000-10-03 | 94 | 95 | 93 | 95 | 41,000 | 950 |
| 2000-10-02 | 94 | 96 | 93 | 96 | 106,000 | 960 |
| 2000-09-29 | 94 | 98 | 92 | 98 | 164,000 | 980 |
| 2000-09-28 | 94 | 94 | 92 | 92 | 61,000 | 920 |
| 2000-09-27 | 94 | 96 | 93 | 94 | 70,000 | 940 |
| 2000-09-26 | 94 | 98 | 94 | 95 | 99,000 | 950 |
| 2000-09-25 | 99 | 100 | 97 | 100 | 181,000 | 1,000 |
| 2000-09-22 | 99 | 100 | 94 | 95 | 231,000 | 950 |
| 2000-09-21 | 95 | 100 | 95 | 99 | 150,000 | 990 |
| 2000-09-20 | 95 | 97 | 94 | 95 | 95,000 | 950 |
| 2000-09-19 | 94 | 94 | 91 | 94 | 193,000 | 940 |
| 2000-09-18 | 97 | 98 | 93 | 94 | 172,000 | 940 |
| 2000-09-14 | 97 | 99 | 97 | 98 | 150,000 | 980 |
| 2000-09-13 | 101 | 101 | 97 | 97 | 206,000 | 970 |
| 2000-09-12 | 104 | 104 | 99 | 99 | 131,000 | 990 |
| 2000-09-11 | 105 | 106 | 101 | 101 | 220,000 | 1,010 |
| 2000-09-08 | 101 | 103 | 100 | 101 | 236,000 | 1,010 |
| 2000-09-07 | 104 | 104 | 99 | 103 | 192,000 | 1,030 |
| 2000-09-06 | 97 | 105 | 97 | 104 | 147,000 | 1,040 |
| 2000-09-05 | 103 | 103 | 96 | 97 | 296,000 | 970 |
| 2000-09-04 | 106 | 106 | 101 | 101 | 303,000 | 1,010 |
| 2000-09-01 | 106 | 107 | 105 | 105 | 214,000 | 1,050 |
| 2000-08-31 | 106 | 107 | 104 | 105 | 342,000 | 1,050 |
| 2000-08-30 | 111 | 112 | 105 | 108 | 304,000 | 1,080 |
| 2000-08-29 | 114 | 115 | 110 | 111 | 752,000 | 1,110 |
| 2000-08-28 | 110 | 113 | 110 | 113 | 941,000 | 1,130 |
| 2000-08-25 | 106 | 108 | 106 | 106 | 283,000 | 1,060 |
| 2000-08-24 | 105 | 107 | 104 | 105 | 207,000 | 1,050 |
| 2000-08-23 | 108 | 108 | 103 | 104 | 452,000 | 1,040 |
| 2000-08-22 | 105 | 109 | 105 | 109 | 213,000 | 1,090 |
| 2000-08-21 | 110 | 110 | 106 | 106 | 230,000 | 1,060 |
| 2000-08-18 | 105 | 110 | 104 | 109 | 477,000 | 1,090 |
| 2000-08-17 | 107 | 108 | 104 | 105 | 412,000 | 1,050 |
| 2000-08-16 | 107 | 108 | 106 | 107 | 660,000 | 1,070 |
| 2000-08-15 | 113 | 113 | 107 | 108 | 650,000 | 1,080 |
| 2000-08-14 | 116 | 116 | 109 | 110 | 1,017,000 | 1,100 |
| 2000-08-11 | 111 | 114 | 108 | 114 | 865,000 | 1,140 |
| 2000-08-10 | 118 | 119 | 111 | 111 | 1,854,000 | 1,110 |
| 2000-08-09 | 104 | 119 | 104 | 118 | 3,135,000 | 1,180 |
| 2000-08-08 | 111 | 111 | 103 | 103 | 1,933,000 | 1,030 |
| 2000-08-07 | 115 | 118 | 107 | 111 | 2,378,000 | 1,110 |
| 2000-08-04 | 127 | 132 | 112 | 114 | 5,733,000 | 1,140 |
| 2000-08-03 | 139 | 151 | 125 | 127 | 16,917,000 | 1,270 |
| 2000-08-02 | 97 | 125 | 97 | 125 | 6,572,000 | 1,250 |
| 2000-08-01 | 90 | 96 | 89 | 95 | 265,000 | 950 |
| 2000-07-31 | 87 | 92 | 87 | 92 | 182,000 | 920 |
| 2000-07-28 | 92 | 94 | 91 | 93 | 102,000 | 930 |
| 2000-07-27 | 94 | 94 | 92 | 92 | 67,000 | 920 |
| 2000-07-26 | 92 | 96 | 90 | 96 | 243,000 | 960 |
| 2000-07-25 | 92 | 93 | 91 | 92 | 93,000 | 920 |
| 2000-07-24 | 95 | 95 | 92 | 94 | 99,000 | 940 |
| 2000-07-21 | 92 | 96 | 92 | 96 | 88,000 | 960 |
| 2000-07-19 | 90 | 97 | 90 | 97 | 113,000 | 970 |
| 2000-07-18 | 96 | 97 | 92 | 92 | 89,000 | 920 |
| 2000-07-17 | 95 | 99 | 95 | 96 | 87,000 | 960 |
| 2000-07-14 | 95 | 97 | 95 | 95 | 45,000 | 950 |
| 2000-07-13 | 97 | 97 | 95 | 96 | 111,000 | 960 |
| 2000-07-12 | 100 | 100 | 97 | 99 | 114,000 | 990 |
| 2000-07-11 | 100 | 100 | 97 | 99 | 215,000 | 990 |
| 2000-07-10 | 97 | 99 | 96 | 99 | 181,000 | 990 |
| 2000-07-07 | 95 | 97 | 92 | 96 | 124,000 | 960 |
| 2000-07-06 | 98 | 98 | 90 | 92 | 147,000 | 920 |
| 2000-07-05 | 98 | 99 | 93 | 98 | 240,000 | 980 |
| 2000-07-04 | 102 | 102 | 97 | 100 | 365,000 | 1,000 |
| 2000-07-03 | 105 | 110 | 97 | 97 | 1,087,000 | 970 |
| 2000-06-30 | 86 | 104 | 84 | 100 | 1,140,000 | 1,000 |
| 2000-06-29 | 80 | 86 | 80 | 86 | 236,000 | 860 |
| 2000-06-28 | 79 | 81 | 78 | 80 | 117,000 | 800 |
| 2000-06-27 | 79 | 79 | 78 | 78 | 62,000 | 780 |
| 2000-06-26 | 80 | 80 | 78 | 78 | 69,000 | 780 |
| 2000-06-23 | 79 | 80 | 77 | 80 | 78,000 | 800 |
| 2000-06-22 | 77 | 80 | 77 | 78 | 204,000 | 780 |
| 2000-06-21 | 77 | 79 | 77 | 77 | 44,000 | 770 |
| 2000-06-20 | 76 | 78 | 76 | 78 | 76,000 | 780 |
| 2000-06-19 | 78 | 78 | 76 | 77 | 30,000 | 770 |
| 2000-06-16 | 78 | 78 | 75 | 77 | 48,000 | 770 |
| 2000-06-15 | 78 | 78 | 75 | 76 | 45,000 | 760 |
| 2000-06-14 | 79 | 80 | 75 | 78 | 93,000 | 780 |
| 2000-06-13 | 79 | 80 | 77 | 80 | 106,000 | 800 |
| 2000-06-12 | 79 | 79 | 75 | 78 | 87,000 | 780 |
| 2000-06-09 | 79 | 79 | 73 | 75 | 317,000 | 750 |
| 2000-06-08 | 74 | 74 | 72 | 72 | 45,000 | 720 |
| 2000-06-07 | 75 | 76 | 73 | 76 | 61,000 | 760 |
| 2000-06-06 | 72 | 75 | 72 | 75 | 63,000 | 750 |
| 2000-06-05 | 73 | 75 | 72 | 72 | 58,000 | 720 |
| 2000-06-02 | 73 | 75 | 73 | 75 | 50,000 | 750 |
| 2000-06-01 | 72 | 75 | 72 | 73 | 77,000 | 730 |
| 2000-05-31 | 78 | 78 | 72 | 76 | 49,000 | 760 |
| 2000-05-30 | 76 | 79 | 76 | 77 | 29,000 | 770 |
| 2000-05-29 | 77 | 78 | 75 | 78 | 66,000 | 780 |
| 2000-05-26 | 75 | 77 | 75 | 77 | 20,000 | 770 |
| 2000-05-25 | 75 | 80 | 75 | 76 | 125,000 | 760 |
| 2000-05-24 | 72 | 77 | 72 | 75 | 76,000 | 750 |
| 2000-05-23 | 77 | 77 | 72 | 75 | 73,000 | 750 |
| 2000-05-22 | 77 | 77 | 74 | 74 | 55,000 | 740 |
| 2000-05-19 | 76 | 77 | 74 | 77 | 114,000 | 770 |
| 2000-05-18 | 77 | 77 | 74 | 75 | 165,000 | 750 |
| 2000-05-17 | 78 | 78 | 75 | 77 | 132,000 | 770 |
| 2000-05-16 | 80 | 80 | 76 | 77 | 155,000 | 770 |
| 2000-05-15 | 80 | 81 | 77 | 77 | 55,000 | 770 |
| 2000-05-12 | 78 | 81 | 78 | 80 | 30,000 | 800 |
| 2000-05-11 | 76 | 84 | 76 | 81 | 73,000 | 810 |
| 2000-05-10 | 84 | 85 | 80 | 85 | 132,000 | 850 |
| 2000-05-09 | 79 | 79 | 78 | 78 | 36,000 | 780 |
| 2000-05-08 | 84 | 85 | 83 | 83 | 18,000 | 830 |
| 2000-05-02 | 80 | 87 | 80 | 87 | 183,000 | 870 |
| 2000-05-01 | 77 | 80 | 76 | 80 | 78,000 | 800 |
| 2000-04-28 | 76 | 79 | 76 | 76 | 78,000 | 760 |
| 2000-04-27 | 76 | 81 | 75 | 76 | 127,000 | 760 |
| 2000-04-26 | 80 | 81 | 79 | 81 | 31,000 | 810 |
| 2000-04-25 | 81 | 81 | 77 | 81 | 48,000 | 810 |
| 2000-04-24 | 76 | 80 | 76 | 77 | 77,000 | 770 |
| 2000-04-21 | 78 | 80 | 76 | 77 | 78,000 | 770 |
| 2000-04-20 | 77 | 80 | 75 | 80 | 126,000 | 800 |
| 2000-04-19 | 83 | 83 | 78 | 79 | 38,000 | 790 |
| 2000-04-18 | 79 | 81 | 79 | 81 | 71,000 | 810 |
| 2000-04-17 | 79 | 83 | 75 | 75 | 165,000 | 750 |
| 2000-04-14 | 88 | 88 | 83 | 85 | 98,000 | 850 |
| 2000-04-13 | 87 | 87 | 83 | 87 | 97,000 | 870 |
| 2000-04-12 | 83 | 86 | 83 | 83 | 56,000 | 830 |
| 2000-04-11 | 85 | 88 | 82 | 85 | 159,000 | 850 |
| 2000-04-10 | 89 | 90 | 83 | 90 | 78,000 | 900 |
| 2000-04-07 | 90 | 95 | 90 | 90 | 438,000 | 900 |
| 2000-04-06 | 89 | 89 | 86 | 87 | 73,000 | 870 |
| 2000-04-05 | 85 | 89 | 83 | 89 | 181,000 | 890 |
| 2000-04-04 | 85 | 85 | 81 | 83 | 57,000 | 830 |
| 2000-04-03 | 82 | 84 | 78 | 84 | 33,000 | 840 |
| 2000-03-31 | 82 | 82 | 77 | 82 | 90,000 | 820 |
| 2000-03-30 | 81 | 82 | 78 | 78 | 120,000 | 780 |
| 2000-03-29 | 82 | 83 | 80 | 81 | 71,000 | 810 |
| 2000-03-28 | 78 | 82 | 76 | 82 | 137,000 | 820 |
| 2000-03-27 | 77 | 78 | 75 | 77 | 311,000 | 770 |
| 2000-03-24 | 85 | 85 | 75 | 76 | 158,000 | 760 |
| 2000-03-23 | 77 | 83 | 77 | 80 | 27,000 | 800 |
| 2000-03-22 | 81 | 84 | 77 | 84 | 35,000 | 840 |
| 2000-03-21 | 79 | 81 | 79 | 81 | 29,000 | 810 |
| 2000-03-17 | 81 | 85 | 76 | 81 | 53,000 | 810 |
| 2000-03-16 | 80 | 85 | 79 | 85 | 34,000 | 850 |
| 2000-03-15 | 85 | 85 | 79 | 83 | 39,000 | 830 |
| 2000-03-14 | 89 | 89 | 81 | 85 | 79,000 | 850 |
| 2000-03-13 | 81 | 87 | 81 | 84 | 99,000 | 840 |
| 2000-03-10 | 85 | 89 | 80 | 81 | 180,000 | 810 |
| 2000-03-09 | 74 | 80 | 74 | 75 | 48,000 | 750 |
| 2000-03-08 | 79 | 79 | 74 | 75 | 60,000 | 750 |
| 2000-03-07 | 77 | 79 | 76 | 79 | 53,000 | 790 |
| 2000-03-06 | 70 | 75 | 70 | 73 | 81,000 | 730 |
| 2000-03-03 | 69 | 70 | 68 | 70 | 69,000 | 700 |
| 2000-03-02 | 68 | 70 | 68 | 69 | 105,000 | 690 |
| 2000-03-01 | 70 | 70 | 68 | 68 | 77,000 | 680 |
| 2000-02-29 | 68 | 71 | 68 | 70 | 50,000 | 700 |
| 2000-02-28 | 69 | 72 | 68 | 68 | 63,000 | 680 |
| 2000-02-25 | 72 | 72 | 69 | 69 | 39,000 | 690 |
| 2000-02-24 | 69 | 72 | 69 | 70 | 46,000 | 700 |
| 2000-02-23 | 67 | 69 | 65 | 69 | 95,000 | 690 |
| 2000-02-22 | 72 | 73 | 68 | 69 | 103,000 | 690 |
| 2000-02-21 | 75 | 76 | 72 | 72 | 46,000 | 720 |
| 2000-02-18 | 75 | 76 | 75 | 75 | 78,000 | 750 |
| 2000-02-17 | 75 | 77 | 75 | 77 | 55,000 | 770 |
| 2000-02-16 | 70 | 75 | 70 | 75 | 137,000 | 750 |
| 2000-02-15 | 78 | 80 | 73 | 73 | 151,000 | 730 |
| 2000-02-14 | 80 | 81 | 78 | 78 | 88,000 | 780 |
| 2000-02-10 | 85 | 85 | 82 | 83 | 119,000 | 830 |
| 2000-02-09 | 85 | 90 | 85 | 87 | 49,000 | 870 |
| 2000-02-08 | 87 | 87 | 86 | 86 | 36,000 | 860 |
| 2000-02-07 | 86 | 87 | 85 | 87 | 54,000 | 870 |
| 2000-02-04 | 85 | 92 | 85 | 86 | 96,000 | 860 |
| 2000-02-03 | 85 | 88 | 84 | 85 | 86,000 | 850 |
| 2000-02-02 | 84 | 88 | 84 | 85 | 39,000 | 850 |
| 2000-02-01 | 85 | 90 | 85 | 88 | 22,000 | 880 |
| 2000-01-31 | 85 | 90 | 84 | 90 | 34,000 | 900 |
| 2000-01-28 | 91 | 92 | 87 | 87 | 47,000 | 870 |
| 2000-01-27 | 95 | 95 | 89 | 93 | 32,000 | 930 |
| 2000-01-26 | 94 | 94 | 90 | 93 | 48,000 | 930 |
| 2000-01-25 | 95 | 95 | 89 | 89 | 53,000 | 890 |
| 2000-01-24 | 88 | 92 | 88 | 90 | 44,000 | 900 |
| 2000-01-21 | 86 | 89 | 86 | 87 | 78,000 | 870 |
| 2000-01-20 | 92 | 92 | 84 | 86 | 52,000 | 860 |
| 2000-01-19 | 94 | 94 | 90 | 92 | 41,000 | 920 |
| 2000-01-18 | 94 | 95 | 91 | 93 | 79,000 | 930 |
| 2000-01-17 | 84 | 90 | 83 | 90 | 89,000 | 900 |
| 2000-01-14 | 82 | 84 | 80 | 83 | 92,000 | 830 |
| 2000-01-13 | 81 | 82 | 79 | 82 | 54,000 | 820 |
| 2000-01-12 | 81 | 81 | 80 | 81 | 56,000 | 810 |
| 2000-01-11 | 84 | 84 | 81 | 83 | 54,000 | 830 |
| 2000-01-07 | 81 | 84 | 81 | 84 | 31,000 | 840 |
| 2000-01-06 | 85 | 85 | 80 | 80 | 46,000 | 800 |
| 2000-01-05 | 82 | 82 | 80 | 81 | 67,000 | 810 |
| 2000-01-04 | 80 | 81 | 79 | 79 | 34,000 | 790 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
