5476 日本高周波鋼業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 47 | 47 | 45 | 46 | 84,000 | 460 |
| 2001-12-27 | 45 | 46 | 45 | 46 | 51,000 | 460 |
| 2001-12-26 | 45 | 47 | 45 | 46 | 59,000 | 460 |
| 2001-12-25 | 45 | 46 | 43 | 46 | 101,000 | 460 |
| 2001-12-21 | 48 | 48 | 41 | 43 | 292,000 | 430 |
| 2001-12-20 | 38 | 49 | 38 | 43 | 287,000 | 430 |
| 2001-12-19 | 42 | 42 | 37 | 39 | 257,000 | 390 |
| 2001-12-18 | 43 | 43 | 40 | 42 | 154,000 | 420 |
| 2001-12-17 | 46 | 46 | 42 | 43 | 128,000 | 430 |
| 2001-12-14 | 45 | 46 | 44 | 46 | 221,000 | 460 |
| 2001-12-13 | 47 | 47 | 46 | 47 | 81,000 | 470 |
| 2001-12-12 | 45 | 47 | 44 | 47 | 160,000 | 470 |
| 2001-12-11 | 44 | 47 | 44 | 45 | 114,000 | 450 |
| 2001-12-10 | 50 | 50 | 41 | 47 | 292,000 | 470 |
| 2001-12-07 | 52 | 53 | 52 | 52 | 230,000 | 520 |
| 2001-12-06 | 54 | 56 | 53 | 53 | 196,000 | 530 |
| 2001-12-05 | 54 | 54 | 52 | 54 | 53,000 | 540 |
| 2001-12-04 | 54 | 55 | 52 | 55 | 186,000 | 550 |
| 2001-12-03 | 56 | 56 | 51 | 55 | 499,000 | 550 |
| 2001-11-30 | 59 | 59 | 57 | 57 | 180,000 | 570 |
| 2001-11-29 | 62 | 63 | 57 | 59 | 265,000 | 590 |
| 2001-11-28 | 65 | 65 | 63 | 64 | 111,000 | 640 |
| 2001-11-27 | 65 | 67 | 65 | 65 | 51,000 | 650 |
| 2001-11-26 | 63 | 65 | 63 | 65 | 86,000 | 650 |
| 2001-11-22 | 64 | 64 | 62 | 64 | 130,000 | 640 |
| 2001-11-21 | 64 | 64 | 63 | 63 | 53,000 | 630 |
| 2001-11-20 | 65 | 65 | 63 | 63 | 91,000 | 630 |
| 2001-11-19 | 63 | 64 | 63 | 63 | 43,000 | 630 |
| 2001-11-16 | 65 | 65 | 64 | 64 | 32,000 | 640 |
| 2001-11-15 | 64 | 65 | 62 | 65 | 25,000 | 650 |
| 2001-11-14 | 65 | 65 | 62 | 64 | 69,000 | 640 |
| 2001-11-13 | 64 | 64 | 61 | 62 | 120,000 | 620 |
| 2001-11-12 | 64 | 65 | 63 | 65 | 95,000 | 650 |
| 2001-11-09 | 65 | 66 | 64 | 66 | 96,000 | 660 |
| 2001-11-08 | 69 | 69 | 66 | 67 | 96,000 | 670 |
| 2001-11-07 | 70 | 70 | 68 | 69 | 114,000 | 690 |
| 2001-11-06 | 65 | 69 | 65 | 67 | 82,000 | 670 |
| 2001-11-05 | 66 | 66 | 64 | 65 | 94,000 | 650 |
| 2001-11-02 | 66 | 67 | 65 | 66 | 103,000 | 660 |
| 2001-11-01 | 68 | 68 | 65 | 66 | 101,000 | 660 |
| 2001-10-31 | 69 | 69 | 67 | 68 | 74,000 | 680 |
| 2001-10-30 | 70 | 70 | 68 | 70 | 66,000 | 700 |
| 2001-10-29 | 70 | 72 | 70 | 71 | 80,000 | 710 |
| 2001-10-26 | 74 | 75 | 71 | 71 | 219,000 | 710 |
| 2001-10-25 | 74 | 75 | 73 | 73 | 145,000 | 730 |
| 2001-10-24 | 71 | 77 | 71 | 75 | 411,000 | 750 |
| 2001-10-23 | 71 | 71 | 68 | 70 | 323,000 | 700 |
| 2001-10-22 | 72 | 72 | 68 | 70 | 208,000 | 700 |
| 2001-10-19 | 67 | 74 | 66 | 69 | 835,000 | 690 |
| 2001-10-18 | 65 | 67 | 64 | 67 | 137,000 | 670 |
| 2001-10-17 | 66 | 67 | 65 | 67 | 61,000 | 670 |
| 2001-10-16 | 66 | 67 | 65 | 66 | 84,000 | 660 |
| 2001-10-15 | 67 | 67 | 65 | 66 | 87,000 | 660 |
| 2001-10-12 | 66 | 66 | 65 | 66 | 249,000 | 660 |
| 2001-10-11 | 66 | 66 | 64 | 66 | 185,000 | 660 |
| 2001-10-10 | 65 | 66 | 65 | 65 | 56,000 | 650 |
| 2001-10-09 | 65 | 66 | 65 | 66 | 44,000 | 660 |
| 2001-10-05 | 64 | 65 | 64 | 65 | 139,000 | 650 |
| 2001-10-04 | 64 | 68 | 64 | 67 | 176,000 | 670 |
| 2001-10-03 | 67 | 68 | 66 | 67 | 130,000 | 670 |
| 2001-10-02 | 66 | 67 | 65 | 66 | 107,000 | 660 |
| 2001-10-01 | 64 | 65 | 63 | 64 | 123,000 | 640 |
| 2001-09-28 | 61 | 62 | 60 | 62 | 179,000 | 620 |
| 2001-09-27 | 60 | 62 | 60 | 62 | 118,000 | 620 |
| 2001-09-26 | 63 | 63 | 61 | 62 | 75,000 | 620 |
| 2001-09-25 | 65 | 65 | 62 | 63 | 154,000 | 630 |
| 2001-09-21 | 62 | 64 | 62 | 62 | 146,000 | 620 |
| 2001-09-20 | 65 | 66 | 63 | 65 | 67,000 | 650 |
| 2001-09-19 | 66 | 68 | 65 | 65 | 72,000 | 650 |
| 2001-09-18 | 61 | 66 | 61 | 65 | 152,000 | 650 |
| 2001-09-17 | 67 | 67 | 60 | 62 | 175,000 | 620 |
| 2001-09-14 | 64 | 67 | 64 | 67 | 266,000 | 670 |
| 2001-09-13 | 63 | 64 | 60 | 64 | 413,000 | 640 |
| 2001-09-12 | 60 | 66 | 57 | 61 | 469,000 | 610 |
| 2001-09-11 | 72 | 72 | 70 | 71 | 65,000 | 710 |
| 2001-09-10 | 73 | 74 | 70 | 72 | 106,000 | 720 |
| 2001-09-07 | 74 | 74 | 73 | 73 | 90,000 | 730 |
| 2001-09-06 | 75 | 76 | 73 | 73 | 140,000 | 730 |
| 2001-09-05 | 76 | 77 | 75 | 77 | 126,000 | 770 |
| 2001-09-04 | 77 | 79 | 76 | 78 | 137,000 | 780 |
| 2001-09-03 | 82 | 82 | 76 | 76 | 115,000 | 760 |
| 2001-08-31 | 80 | 81 | 79 | 80 | 152,000 | 800 |
| 2001-08-30 | 86 | 86 | 81 | 84 | 87,000 | 840 |
| 2001-08-29 | 87 | 87 | 85 | 86 | 54,000 | 860 |
| 2001-08-28 | 86 | 89 | 85 | 88 | 162,000 | 880 |
| 2001-08-27 | 84 | 86 | 84 | 85 | 123,000 | 850 |
| 2001-08-24 | 84 | 86 | 84 | 86 | 52,000 | 860 |
| 2001-08-23 | 88 | 89 | 84 | 84 | 182,000 | 840 |
| 2001-08-22 | 82 | 88 | 82 | 86 | 225,000 | 860 |
| 2001-08-21 | 82 | 82 | 81 | 82 | 139,000 | 820 |
| 2001-08-20 | 83 | 83 | 81 | 82 | 59,000 | 820 |
| 2001-08-17 | 83 | 84 | 82 | 84 | 53,000 | 840 |
| 2001-08-16 | 82 | 84 | 81 | 82 | 86,000 | 820 |
| 2001-08-15 | 83 | 84 | 82 | 83 | 33,000 | 830 |
| 2001-08-14 | 82 | 83 | 82 | 83 | 39,000 | 830 |
| 2001-08-13 | 82 | 83 | 82 | 82 | 33,000 | 820 |
| 2001-08-10 | 82 | 84 | 82 | 82 | 37,000 | 820 |
| 2001-08-09 | 84 | 84 | 82 | 82 | 42,000 | 820 |
| 2001-08-08 | 84 | 84 | 83 | 84 | 39,000 | 840 |
| 2001-08-07 | 84 | 84 | 81 | 84 | 54,000 | 840 |
| 2001-08-06 | 82 | 84 | 81 | 82 | 54,000 | 820 |
| 2001-08-03 | 86 | 86 | 82 | 82 | 88,000 | 820 |
| 2001-08-02 | 82 | 85 | 82 | 84 | 95,000 | 840 |
| 2001-08-01 | 82 | 83 | 81 | 83 | 41,000 | 830 |
| 2001-07-31 | 79 | 82 | 79 | 82 | 67,000 | 820 |
| 2001-07-30 | 82 | 82 | 80 | 80 | 55,000 | 800 |
| 2001-07-27 | 84 | 84 | 81 | 84 | 59,000 | 840 |
| 2001-07-26 | 82 | 85 | 81 | 84 | 48,000 | 840 |
| 2001-07-25 | 77 | 83 | 77 | 80 | 84,000 | 800 |
| 2001-07-24 | 78 | 78 | 75 | 77 | 186,000 | 770 |
| 2001-07-23 | 80 | 80 | 78 | 80 | 110,000 | 800 |
| 2001-07-19 | 82 | 82 | 80 | 80 | 97,000 | 800 |
| 2001-07-18 | 85 | 86 | 81 | 82 | 157,000 | 820 |
| 2001-07-17 | 86 | 86 | 84 | 84 | 76,000 | 840 |
| 2001-07-16 | 86 | 86 | 85 | 85 | 26,000 | 850 |
| 2001-07-13 | 88 | 89 | 86 | 86 | 43,000 | 860 |
| 2001-07-12 | 85 | 88 | 85 | 88 | 126,000 | 880 |
| 2001-07-11 | 86 | 87 | 83 | 84 | 179,000 | 840 |
| 2001-07-10 | 89 | 90 | 85 | 87 | 112,000 | 870 |
| 2001-07-09 | 93 | 93 | 83 | 87 | 218,000 | 870 |
| 2001-07-06 | 94 | 95 | 94 | 94 | 56,000 | 940 |
| 2001-07-05 | 95 | 95 | 94 | 95 | 58,000 | 950 |
| 2001-07-04 | 97 | 97 | 94 | 94 | 119,000 | 940 |
| 2001-07-03 | 99 | 99 | 96 | 96 | 64,000 | 960 |
| 2001-07-02 | 100 | 100 | 98 | 99 | 79,000 | 990 |
| 2001-06-29 | 100 | 101 | 99 | 101 | 101,000 | 1,010 |
| 2001-06-28 | 98 | 100 | 97 | 98 | 49,000 | 980 |
| 2001-06-27 | 100 | 101 | 98 | 98 | 99,000 | 980 |
| 2001-06-26 | 97 | 100 | 97 | 100 | 68,000 | 1,000 |
| 2001-06-25 | 100 | 102 | 97 | 99 | 208,000 | 990 |
| 2001-06-22 | 99 | 101 | 98 | 101 | 194,000 | 1,010 |
| 2001-06-21 | 100 | 100 | 97 | 97 | 64,000 | 970 |
| 2001-06-20 | 100 | 106 | 96 | 97 | 350,000 | 970 |
| 2001-06-19 | 100 | 102 | 97 | 102 | 181,000 | 1,020 |
| 2001-06-18 | 96 | 101 | 96 | 101 | 144,000 | 1,010 |
| 2001-06-15 | 97 | 98 | 95 | 96 | 66,000 | 960 |
| 2001-06-14 | 98 | 99 | 97 | 97 | 54,000 | 970 |
| 2001-06-13 | 98 | 99 | 97 | 98 | 56,000 | 980 |
| 2001-06-12 | 102 | 102 | 98 | 98 | 93,000 | 980 |
| 2001-06-11 | 105 | 106 | 100 | 102 | 98,000 | 1,020 |
| 2001-06-08 | 104 | 105 | 98 | 105 | 442,000 | 1,050 |
| 2001-06-07 | 94 | 96 | 93 | 96 | 149,000 | 960 |
| 2001-06-06 | 95 | 95 | 94 | 94 | 72,000 | 940 |
| 2001-06-05 | 94 | 95 | 93 | 94 | 87,000 | 940 |
| 2001-06-04 | 96 | 96 | 93 | 93 | 98,000 | 930 |
| 2001-06-01 | 96 | 99 | 95 | 96 | 98,000 | 960 |
| 2001-05-31 | 100 | 100 | 95 | 97 | 273,000 | 970 |
| 2001-05-30 | 100 | 101 | 99 | 100 | 143,000 | 1,000 |
| 2001-05-29 | 102 | 102 | 99 | 100 | 178,000 | 1,000 |
| 2001-05-28 | 103 | 103 | 102 | 103 | 179,000 | 1,030 |
| 2001-05-25 | 105 | 106 | 102 | 103 | 290,000 | 1,030 |
| 2001-05-24 | 108 | 110 | 103 | 105 | 330,000 | 1,050 |
| 2001-05-23 | 110 | 114 | 110 | 110 | 273,000 | 1,100 |
| 2001-05-22 | 106 | 113 | 105 | 113 | 409,000 | 1,130 |
| 2001-05-21 | 104 | 105 | 103 | 105 | 211,000 | 1,050 |
| 2001-05-18 | 106 | 106 | 104 | 104 | 136,000 | 1,040 |
| 2001-05-17 | 106 | 106 | 104 | 106 | 266,000 | 1,060 |
| 2001-05-16 | 106 | 108 | 105 | 105 | 192,000 | 1,050 |
| 2001-05-15 | 106 | 108 | 106 | 107 | 91,000 | 1,070 |
| 2001-05-14 | 110 | 110 | 106 | 106 | 137,000 | 1,060 |
| 2001-05-11 | 107 | 110 | 107 | 108 | 147,000 | 1,080 |
| 2001-05-10 | 105 | 107 | 105 | 107 | 92,000 | 1,070 |
| 2001-05-09 | 103 | 107 | 103 | 107 | 354,000 | 1,070 |
| 2001-05-08 | 112 | 114 | 105 | 108 | 358,000 | 1,080 |
| 2001-05-07 | 119 | 119 | 112 | 114 | 265,000 | 1,140 |
| 2001-05-02 | 122 | 123 | 118 | 120 | 415,000 | 1,200 |
| 2001-05-01 | 121 | 122 | 119 | 121 | 303,000 | 1,210 |
| 2001-04-27 | 122 | 123 | 120 | 121 | 462,000 | 1,210 |
| 2001-04-26 | 120 | 123 | 119 | 121 | 792,000 | 1,210 |
| 2001-04-25 | 121 | 121 | 117 | 119 | 275,000 | 1,190 |
| 2001-04-24 | 115 | 121 | 114 | 120 | 651,000 | 1,200 |
| 2001-04-23 | 114 | 118 | 114 | 114 | 362,000 | 1,140 |
| 2001-04-20 | 120 | 120 | 111 | 112 | 795,000 | 1,120 |
| 2001-04-19 | 122 | 123 | 118 | 120 | 476,000 | 1,200 |
| 2001-04-18 | 120 | 127 | 119 | 122 | 1,092,000 | 1,220 |
| 2001-04-17 | 124 | 124 | 118 | 118 | 820,000 | 1,180 |
| 2001-04-16 | 123 | 124 | 121 | 123 | 508,000 | 1,230 |
| 2001-04-13 | 124 | 128 | 120 | 123 | 2,451,000 | 1,230 |
| 2001-04-12 | 113 | 125 | 112 | 125 | 2,835,000 | 1,250 |
| 2001-04-11 | 114 | 114 | 110 | 111 | 429,000 | 1,110 |
| 2001-04-10 | 111 | 114 | 110 | 114 | 693,000 | 1,140 |
| 2001-04-09 | 112 | 115 | 109 | 109 | 1,370,000 | 1,090 |
| 2001-04-06 | 116 | 117 | 111 | 112 | 2,615,000 | 1,120 |
| 2001-04-05 | 110 | 114 | 103 | 112 | 3,770,000 | 1,120 |
| 2001-04-04 | 91 | 110 | 90 | 101 | 1,735,000 | 1,010 |
| 2001-04-03 | 88 | 91 | 87 | 91 | 188,000 | 910 |
| 2001-04-02 | 92 | 92 | 88 | 88 | 140,000 | 880 |
| 2001-03-30 | 87 | 91 | 87 | 90 | 139,000 | 900 |
| 2001-03-29 | 93 | 93 | 88 | 89 | 404,000 | 890 |
| 2001-03-28 | 90 | 97 | 89 | 97 | 689,000 | 970 |
| 2001-03-27 | 88 | 89 | 84 | 88 | 233,000 | 880 |
| 2001-03-26 | 85 | 88 | 84 | 88 | 260,000 | 880 |
| 2001-03-23 | 82 | 85 | 82 | 83 | 236,000 | 830 |
| 2001-03-22 | 82 | 83 | 80 | 82 | 180,000 | 820 |
| 2001-03-21 | 82 | 82 | 80 | 82 | 99,000 | 820 |
| 2001-03-19 | 76 | 84 | 76 | 80 | 137,000 | 800 |
| 2001-03-16 | 78 | 80 | 78 | 78 | 94,000 | 780 |
| 2001-03-15 | 76 | 78 | 76 | 77 | 79,000 | 770 |
| 2001-03-14 | 80 | 80 | 77 | 77 | 105,000 | 770 |
| 2001-03-13 | 79 | 79 | 77 | 78 | 184,000 | 780 |
| 2001-03-12 | 80 | 81 | 79 | 81 | 82,000 | 810 |
| 2001-03-09 | 82 | 82 | 79 | 80 | 164,000 | 800 |
| 2001-03-08 | 79 | 81 | 79 | 81 | 105,000 | 810 |
| 2001-03-07 | 81 | 81 | 79 | 79 | 97,000 | 790 |
| 2001-03-06 | 80 | 81 | 79 | 81 | 134,000 | 810 |
| 2001-03-05 | 81 | 81 | 78 | 80 | 126,000 | 800 |
| 2001-03-02 | 84 | 84 | 81 | 81 | 133,000 | 810 |
| 2001-03-01 | 84 | 85 | 83 | 85 | 192,000 | 850 |
| 2001-02-28 | 87 | 87 | 85 | 86 | 305,000 | 860 |
| 2001-02-27 | 85 | 89 | 84 | 88 | 431,000 | 880 |
| 2001-02-26 | 84 | 86 | 83 | 84 | 159,000 | 840 |
| 2001-02-23 | 82 | 83 | 81 | 81 | 115,000 | 810 |
| 2001-02-22 | 81 | 81 | 80 | 80 | 83,000 | 800 |
| 2001-02-21 | 82 | 83 | 80 | 81 | 141,000 | 810 |
| 2001-02-20 | 82 | 83 | 81 | 82 | 46,000 | 820 |
| 2001-02-19 | 80 | 82 | 80 | 81 | 65,000 | 810 |
| 2001-02-16 | 84 | 84 | 80 | 81 | 222,000 | 810 |
| 2001-02-15 | 80 | 86 | 80 | 85 | 223,000 | 850 |
| 2001-02-14 | 81 | 81 | 79 | 80 | 99,000 | 800 |
| 2001-02-13 | 81 | 81 | 79 | 79 | 112,000 | 790 |
| 2001-02-09 | 78 | 81 | 78 | 81 | 204,000 | 810 |
| 2001-02-08 | 81 | 82 | 78 | 79 | 351,000 | 790 |
| 2001-02-07 | 83 | 83 | 81 | 82 | 93,000 | 820 |
| 2001-02-06 | 84 | 85 | 80 | 83 | 238,000 | 830 |
| 2001-02-05 | 80 | 84 | 79 | 83 | 287,000 | 830 |
| 2001-02-02 | 79 | 80 | 78 | 78 | 584,000 | 780 |
| 2001-02-01 | 83 | 83 | 79 | 80 | 170,000 | 800 |
| 2001-01-31 | 84 | 84 | 79 | 82 | 63,000 | 820 |
| 2001-01-30 | 88 | 88 | 82 | 84 | 244,000 | 840 |
| 2001-01-29 | 76 | 88 | 76 | 88 | 254,000 | 880 |
| 2001-01-26 | 78 | 78 | 76 | 77 | 109,000 | 770 |
| 2001-01-25 | 78 | 79 | 77 | 78 | 46,000 | 780 |
| 2001-01-24 | 81 | 81 | 78 | 78 | 59,000 | 780 |
| 2001-01-23 | 81 | 82 | 78 | 79 | 81,000 | 790 |
| 2001-01-22 | 82 | 82 | 78 | 78 | 85,000 | 780 |
| 2001-01-19 | 84 | 85 | 82 | 82 | 86,000 | 820 |
| 2001-01-18 | 80 | 83 | 80 | 83 | 125,000 | 830 |
| 2001-01-17 | 78 | 82 | 78 | 80 | 125,000 | 800 |
| 2001-01-16 | 74 | 77 | 73 | 76 | 57,000 | 760 |
| 2001-01-15 | 77 | 77 | 74 | 74 | 32,000 | 740 |
| 2001-01-12 | 72 | 74 | 72 | 72 | 128,000 | 720 |
| 2001-01-11 | 77 | 77 | 73 | 75 | 130,000 | 750 |
| 2001-01-10 | 78 | 78 | 76 | 77 | 99,000 | 770 |
| 2001-01-09 | 78 | 79 | 77 | 77 | 42,000 | 770 |
| 2001-01-05 | 80 | 80 | 78 | 78 | 50,000 | 780 |
| 2001-01-04 | 83 | 83 | 77 | 78 | 65,000 | 780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
