5476 日本高周波鋼業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 42 | 43 | 42 | 42 | 110,000 | 420 |
| 2002-12-27 | 43 | 45 | 42 | 45 | 101,000 | 450 |
| 2002-12-26 | 40 | 43 | 40 | 42 | 64,000 | 420 |
| 2002-12-25 | 41 | 42 | 40 | 41 | 85,000 | 410 |
| 2002-12-24 | 44 | 44 | 41 | 41 | 113,000 | 410 |
| 2002-12-20 | 42 | 44 | 41 | 44 | 347,000 | 440 |
| 2002-12-19 | 41 | 43 | 40 | 42 | 579,000 | 420 |
| 2002-12-18 | 40 | 41 | 40 | 40 | 104,000 | 400 |
| 2002-12-17 | 41 | 42 | 40 | 41 | 144,000 | 410 |
| 2002-12-16 | 40 | 41 | 40 | 40 | 66,000 | 400 |
| 2002-12-13 | 41 | 42 | 40 | 40 | 284,000 | 400 |
| 2002-12-12 | 42 | 42 | 41 | 42 | 98,000 | 420 |
| 2002-12-11 | 43 | 44 | 41 | 42 | 281,000 | 420 |
| 2002-12-10 | 41 | 44 | 41 | 44 | 134,000 | 440 |
| 2002-12-09 | 43 | 43 | 42 | 42 | 100,000 | 420 |
| 2002-12-06 | 43 | 43 | 42 | 43 | 205,000 | 430 |
| 2002-12-05 | 43 | 44 | 42 | 44 | 264,000 | 440 |
| 2002-12-04 | 45 | 46 | 42 | 44 | 274,000 | 440 |
| 2002-12-03 | 47 | 48 | 45 | 46 | 454,000 | 460 |
| 2002-12-02 | 47 | 49 | 46 | 47 | 210,000 | 470 |
| 2002-11-29 | 45 | 47 | 45 | 45 | 226,000 | 450 |
| 2002-11-28 | 45 | 48 | 45 | 47 | 203,000 | 470 |
| 2002-11-27 | 43 | 46 | 43 | 45 | 80,000 | 450 |
| 2002-11-26 | 46 | 46 | 43 | 44 | 171,000 | 440 |
| 2002-11-25 | 43 | 46 | 42 | 46 | 238,000 | 460 |
| 2002-11-22 | 42 | 42 | 39 | 42 | 231,000 | 420 |
| 2002-11-21 | 40 | 42 | 40 | 40 | 235,000 | 400 |
| 2002-11-20 | 38 | 40 | 37 | 40 | 145,000 | 400 |
| 2002-11-19 | 36 | 40 | 35 | 39 | 382,000 | 390 |
| 2002-11-18 | 40 | 41 | 35 | 39 | 228,000 | 390 |
| 2002-11-15 | 41 | 41 | 40 | 41 | 160,000 | 410 |
| 2002-11-14 | 42 | 43 | 38 | 40 | 346,000 | 400 |
| 2002-11-13 | 45 | 45 | 44 | 44 | 71,000 | 440 |
| 2002-11-12 | 44 | 48 | 44 | 46 | 143,000 | 460 |
| 2002-11-11 | 47 | 48 | 46 | 46 | 70,000 | 460 |
| 2002-11-08 | 48 | 49 | 47 | 48 | 122,000 | 480 |
| 2002-11-07 | 49 | 50 | 48 | 50 | 75,000 | 500 |
| 2002-11-06 | 48 | 50 | 48 | 50 | 137,000 | 500 |
| 2002-11-05 | 48 | 50 | 47 | 49 | 114,000 | 490 |
| 2002-11-01 | 50 | 50 | 46 | 48 | 151,000 | 480 |
| 2002-10-31 | 51 | 52 | 50 | 50 | 80,000 | 500 |
| 2002-10-30 | 52 | 52 | 50 | 52 | 151,000 | 520 |
| 2002-10-29 | 50 | 55 | 50 | 50 | 457,000 | 500 |
| 2002-10-28 | 50 | 51 | 49 | 51 | 34,000 | 510 |
| 2002-10-25 | 49 | 50 | 48 | 50 | 110,000 | 500 |
| 2002-10-24 | 53 | 53 | 49 | 49 | 336,000 | 490 |
| 2002-10-23 | 49 | 55 | 48 | 53 | 1,582,000 | 530 |
| 2002-10-22 | 48 | 49 | 47 | 47 | 133,000 | 470 |
| 2002-10-21 | 50 | 51 | 46 | 47 | 498,000 | 470 |
| 2002-10-18 | 51 | 52 | 51 | 52 | 78,000 | 520 |
| 2002-10-17 | 52 | 53 | 51 | 52 | 57,000 | 520 |
| 2002-10-16 | 51 | 52 | 50 | 51 | 159,000 | 510 |
| 2002-10-15 | 51 | 52 | 50 | 51 | 47,000 | 510 |
| 2002-10-11 | 48 | 49 | 48 | 49 | 76,000 | 490 |
| 2002-10-10 | 46 | 48 | 45 | 48 | 268,000 | 480 |
| 2002-10-09 | 48 | 49 | 47 | 47 | 70,000 | 470 |
| 2002-10-08 | 46 | 49 | 46 | 48 | 219,000 | 480 |
| 2002-10-07 | 50 | 51 | 46 | 46 | 277,000 | 460 |
| 2002-10-04 | 51 | 52 | 50 | 51 | 153,000 | 510 |
| 2002-10-03 | 52 | 54 | 52 | 52 | 112,000 | 520 |
| 2002-10-02 | 55 | 56 | 54 | 55 | 140,000 | 550 |
| 2002-10-01 | 59 | 59 | 55 | 55 | 67,000 | 550 |
| 2002-09-30 | 58 | 58 | 57 | 58 | 114,000 | 580 |
| 2002-09-27 | 57 | 59 | 56 | 59 | 260,000 | 590 |
| 2002-09-26 | 59 | 59 | 56 | 57 | 58,000 | 570 |
| 2002-09-25 | 56 | 59 | 56 | 56 | 89,000 | 560 |
| 2002-09-24 | 57 | 58 | 56 | 57 | 86,000 | 570 |
| 2002-09-20 | 58 | 59 | 56 | 58 | 74,000 | 580 |
| 2002-09-19 | 60 | 60 | 58 | 59 | 94,000 | 590 |
| 2002-09-18 | 57 | 59 | 57 | 59 | 119,000 | 590 |
| 2002-09-17 | 55 | 58 | 55 | 58 | 86,000 | 580 |
| 2002-09-13 | 57 | 57 | 55 | 57 | 192,000 | 570 |
| 2002-09-12 | 54 | 57 | 53 | 57 | 75,000 | 570 |
| 2002-09-11 | 58 | 58 | 54 | 54 | 82,000 | 540 |
| 2002-09-10 | 55 | 57 | 54 | 55 | 100,000 | 550 |
| 2002-09-09 | 53 | 55 | 52 | 55 | 97,000 | 550 |
| 2002-09-06 | 53 | 53 | 51 | 52 | 163,000 | 520 |
| 2002-09-05 | 51 | 54 | 51 | 53 | 305,000 | 530 |
| 2002-09-04 | 52 | 52 | 50 | 50 | 222,000 | 500 |
| 2002-09-03 | 57 | 57 | 53 | 53 | 233,000 | 530 |
| 2002-09-02 | 58 | 59 | 57 | 57 | 111,000 | 570 |
| 2002-08-30 | 59 | 60 | 58 | 60 | 61,000 | 600 |
| 2002-08-29 | 61 | 61 | 59 | 59 | 85,000 | 590 |
| 2002-08-28 | 61 | 62 | 60 | 62 | 93,000 | 620 |
| 2002-08-27 | 62 | 62 | 61 | 62 | 80,000 | 620 |
| 2002-08-26 | 61 | 63 | 61 | 62 | 70,000 | 620 |
| 2002-08-23 | 65 | 65 | 62 | 63 | 225,000 | 630 |
| 2002-08-22 | 62 | 65 | 61 | 63 | 313,000 | 630 |
| 2002-08-21 | 59 | 62 | 58 | 62 | 200,000 | 620 |
| 2002-08-20 | 60 | 60 | 58 | 59 | 85,000 | 590 |
| 2002-08-19 | 60 | 60 | 58 | 58 | 141,000 | 580 |
| 2002-08-16 | 59 | 60 | 57 | 60 | 86,000 | 600 |
| 2002-08-15 | 58 | 59 | 57 | 59 | 77,000 | 590 |
| 2002-08-14 | 57 | 58 | 56 | 57 | 124,000 | 570 |
| 2002-08-13 | 57 | 58 | 56 | 57 | 85,000 | 570 |
| 2002-08-12 | 59 | 59 | 58 | 58 | 84,000 | 580 |
| 2002-08-09 | 59 | 59 | 58 | 59 | 117,000 | 590 |
| 2002-08-08 | 59 | 59 | 58 | 58 | 34,000 | 580 |
| 2002-08-07 | 58 | 58 | 56 | 58 | 85,000 | 580 |
| 2002-08-06 | 56 | 56 | 55 | 55 | 152,000 | 550 |
| 2002-08-05 | 57 | 58 | 56 | 56 | 136,000 | 560 |
| 2002-08-02 | 58 | 59 | 58 | 58 | 156,000 | 580 |
| 2002-08-01 | 59 | 59 | 58 | 58 | 64,000 | 580 |
| 2002-07-31 | 60 | 60 | 59 | 59 | 114,000 | 590 |
| 2002-07-30 | 61 | 61 | 59 | 60 | 124,000 | 600 |
| 2002-07-29 | 60 | 61 | 57 | 57 | 325,000 | 570 |
| 2002-07-26 | 61 | 62 | 60 | 60 | 131,000 | 600 |
| 2002-07-25 | 64 | 65 | 63 | 64 | 115,000 | 640 |
| 2002-07-24 | 60 | 64 | 60 | 64 | 200,000 | 640 |
| 2002-07-23 | 60 | 63 | 60 | 61 | 79,000 | 610 |
| 2002-07-22 | 61 | 63 | 60 | 62 | 164,000 | 620 |
| 2002-07-19 | 64 | 64 | 63 | 63 | 51,000 | 630 |
| 2002-07-18 | 65 | 65 | 63 | 64 | 125,000 | 640 |
| 2002-07-17 | 63 | 64 | 63 | 64 | 77,000 | 640 |
| 2002-07-16 | 65 | 65 | 64 | 64 | 149,000 | 640 |
| 2002-07-15 | 66 | 66 | 66 | 66 | 81,000 | 660 |
| 2002-07-12 | 66 | 68 | 66 | 67 | 173,000 | 670 |
| 2002-07-11 | 66 | 67 | 65 | 66 | 144,000 | 660 |
| 2002-07-10 | 67 | 68 | 66 | 67 | 123,000 | 670 |
| 2002-07-09 | 66 | 68 | 66 | 68 | 147,000 | 680 |
| 2002-07-08 | 73 | 73 | 69 | 69 | 348,000 | 690 |
| 2002-07-05 | 69 | 70 | 69 | 70 | 68,000 | 700 |
| 2002-07-04 | 72 | 72 | 69 | 71 | 183,000 | 710 |
| 2002-07-03 | 66 | 71 | 65 | 71 | 324,000 | 710 |
| 2002-07-02 | 66 | 66 | 64 | 66 | 132,000 | 660 |
| 2002-07-01 | 64 | 66 | 64 | 66 | 129,000 | 660 |
| 2002-06-28 | 64 | 65 | 63 | 63 | 374,000 | 630 |
| 2002-06-27 | 64 | 67 | 61 | 62 | 1,588,000 | 620 |
| 2002-06-26 | 68 | 69 | 67 | 67 | 116,000 | 670 |
| 2002-06-25 | 70 | 71 | 68 | 70 | 124,000 | 700 |
| 2002-06-24 | 67 | 70 | 66 | 69 | 131,000 | 690 |
| 2002-06-21 | 68 | 70 | 66 | 69 | 290,000 | 690 |
| 2002-06-20 | 65 | 69 | 65 | 69 | 234,000 | 690 |
| 2002-06-19 | 72 | 72 | 66 | 67 | 532,000 | 670 |
| 2002-06-18 | 76 | 76 | 71 | 72 | 320,000 | 720 |
| 2002-06-17 | 72 | 74 | 70 | 71 | 445,000 | 710 |
| 2002-06-14 | 80 | 80 | 75 | 76 | 876,000 | 760 |
| 2002-06-13 | 83 | 83 | 80 | 82 | 313,000 | 820 |
| 2002-06-12 | 84 | 84 | 81 | 81 | 245,000 | 810 |
| 2002-06-11 | 83 | 84 | 82 | 84 | 113,000 | 840 |
| 2002-06-10 | 85 | 85 | 83 | 83 | 149,000 | 830 |
| 2002-06-07 | 85 | 86 | 84 | 85 | 249,000 | 850 |
| 2002-06-06 | 86 | 87 | 84 | 87 | 273,000 | 870 |
| 2002-06-05 | 86 | 86 | 85 | 85 | 152,000 | 850 |
| 2002-06-04 | 88 | 88 | 85 | 85 | 324,000 | 850 |
| 2002-06-03 | 85 | 87 | 84 | 87 | 243,000 | 870 |
| 2002-05-31 | 86 | 90 | 83 | 83 | 1,176,000 | 830 |
| 2002-05-30 | 82 | 86 | 82 | 86 | 414,000 | 860 |
| 2002-05-29 | 81 | 84 | 81 | 83 | 308,000 | 830 |
| 2002-05-28 | 83 | 83 | 81 | 83 | 258,000 | 830 |
| 2002-05-27 | 84 | 84 | 81 | 83 | 412,000 | 830 |
| 2002-05-24 | 87 | 88 | 82 | 84 | 903,000 | 840 |
| 2002-05-23 | 86 | 88 | 85 | 88 | 917,000 | 880 |
| 2002-05-22 | 82 | 87 | 81 | 85 | 1,407,000 | 850 |
| 2002-05-21 | 76 | 82 | 75 | 82 | 1,507,000 | 820 |
| 2002-05-20 | 74 | 76 | 74 | 74 | 182,000 | 740 |
| 2002-05-17 | 75 | 76 | 72 | 73 | 252,000 | 730 |
| 2002-05-16 | 73 | 75 | 72 | 75 | 110,000 | 750 |
| 2002-05-15 | 75 | 76 | 74 | 74 | 107,000 | 740 |
| 2002-05-14 | 75 | 75 | 74 | 74 | 112,000 | 740 |
| 2002-05-13 | 75 | 75 | 73 | 74 | 130,000 | 740 |
| 2002-05-10 | 76 | 77 | 75 | 75 | 320,000 | 750 |
| 2002-05-09 | 79 | 80 | 77 | 78 | 452,000 | 780 |
| 2002-05-08 | 70 | 77 | 70 | 77 | 284,000 | 770 |
| 2002-05-07 | 73 | 74 | 70 | 71 | 301,000 | 710 |
| 2002-05-02 | 74 | 75 | 73 | 74 | 213,000 | 740 |
| 2002-05-01 | 77 | 77 | 74 | 75 | 351,000 | 750 |
| 2002-04-30 | 78 | 78 | 75 | 75 | 449,000 | 750 |
| 2002-04-26 | 79 | 81 | 77 | 78 | 1,233,000 | 780 |
| 2002-04-25 | 80 | 83 | 79 | 82 | 2,011,000 | 820 |
| 2002-04-24 | 73 | 79 | 73 | 77 | 1,494,000 | 770 |
| 2002-04-23 | 76 | 78 | 73 | 73 | 1,597,000 | 730 |
| 2002-04-22 | 67 | 78 | 67 | 78 | 2,243,000 | 780 |
| 2002-04-19 | 66 | 67 | 65 | 67 | 287,000 | 670 |
| 2002-04-18 | 65 | 66 | 64 | 65 | 176,000 | 650 |
| 2002-04-17 | 63 | 65 | 62 | 64 | 176,000 | 640 |
| 2002-04-16 | 62 | 63 | 61 | 63 | 92,000 | 630 |
| 2002-04-15 | 62 | 63 | 61 | 63 | 96,000 | 630 |
| 2002-04-12 | 63 | 63 | 61 | 62 | 144,000 | 620 |
| 2002-04-11 | 64 | 66 | 63 | 64 | 135,000 | 640 |
| 2002-04-10 | 63 | 64 | 62 | 62 | 132,000 | 620 |
| 2002-04-09 | 67 | 67 | 63 | 64 | 286,000 | 640 |
| 2002-04-08 | 66 | 68 | 66 | 67 | 265,000 | 670 |
| 2002-04-05 | 62 | 65 | 61 | 65 | 301,000 | 650 |
| 2002-04-04 | 60 | 63 | 60 | 62 | 85,000 | 620 |
| 2002-04-03 | 59 | 62 | 59 | 61 | 78,000 | 610 |
| 2002-04-02 | 61 | 61 | 59 | 61 | 69,000 | 610 |
| 2002-04-01 | 58 | 62 | 58 | 62 | 112,000 | 620 |
| 2002-03-29 | 61 | 61 | 58 | 60 | 123,000 | 600 |
| 2002-03-28 | 63 | 63 | 62 | 63 | 73,000 | 630 |
| 2002-03-27 | 61 | 63 | 60 | 63 | 84,000 | 630 |
| 2002-03-26 | 60 | 62 | 60 | 62 | 43,000 | 620 |
| 2002-03-25 | 62 | 63 | 60 | 60 | 149,000 | 600 |
| 2002-03-22 | 63 | 63 | 61 | 62 | 162,000 | 620 |
| 2002-03-20 | 67 | 69 | 60 | 61 | 611,000 | 610 |
| 2002-03-19 | 59 | 65 | 59 | 65 | 306,000 | 650 |
| 2002-03-18 | 60 | 62 | 59 | 59 | 63,000 | 590 |
| 2002-03-15 | 60 | 60 | 58 | 60 | 179,000 | 600 |
| 2002-03-14 | 60 | 61 | 58 | 58 | 132,000 | 580 |
| 2002-03-13 | 61 | 62 | 61 | 62 | 267,000 | 620 |
| 2002-03-12 | 62 | 62 | 60 | 61 | 223,000 | 610 |
| 2002-03-11 | 58 | 61 | 57 | 61 | 310,000 | 610 |
| 2002-03-08 | 57 | 57 | 55 | 55 | 328,000 | 550 |
| 2002-03-07 | 58 | 58 | 56 | 57 | 99,000 | 570 |
| 2002-03-06 | 59 | 59 | 56 | 58 | 144,000 | 580 |
| 2002-03-05 | 63 | 63 | 57 | 59 | 293,000 | 590 |
| 2002-03-04 | 60 | 62 | 59 | 61 | 307,000 | 610 |
| 2002-03-01 | 58 | 62 | 56 | 60 | 512,000 | 600 |
| 2002-02-28 | 54 | 59 | 53 | 57 | 464,000 | 570 |
| 2002-02-27 | 51 | 53 | 51 | 53 | 172,000 | 530 |
| 2002-02-26 | 52 | 52 | 50 | 52 | 70,000 | 520 |
| 2002-02-25 | 50 | 52 | 50 | 50 | 141,000 | 500 |
| 2002-02-22 | 51 | 52 | 50 | 50 | 150,000 | 500 |
| 2002-02-21 | 51 | 52 | 50 | 52 | 90,000 | 520 |
| 2002-02-20 | 51 | 51 | 50 | 50 | 96,000 | 500 |
| 2002-02-19 | 51 | 52 | 50 | 52 | 141,000 | 520 |
| 2002-02-18 | 51 | 51 | 50 | 51 | 133,000 | 510 |
| 2002-02-15 | 52 | 53 | 50 | 52 | 168,000 | 520 |
| 2002-02-14 | 55 | 55 | 53 | 53 | 130,000 | 530 |
| 2002-02-13 | 53 | 55 | 53 | 55 | 176,000 | 550 |
| 2002-02-12 | 49 | 53 | 49 | 53 | 165,000 | 530 |
| 2002-02-08 | 51 | 51 | 49 | 49 | 118,000 | 490 |
| 2002-02-07 | 48 | 50 | 48 | 50 | 83,000 | 500 |
| 2002-02-06 | 50 | 50 | 47 | 49 | 98,000 | 490 |
| 2002-02-05 | 51 | 52 | 50 | 50 | 120,000 | 500 |
| 2002-02-04 | 53 | 53 | 51 | 52 | 104,000 | 520 |
| 2002-02-01 | 55 | 55 | 51 | 52 | 143,000 | 520 |
| 2002-01-31 | 53 | 54 | 53 | 53 | 127,000 | 530 |
| 2002-01-30 | 55 | 55 | 53 | 53 | 210,000 | 530 |
| 2002-01-29 | 60 | 60 | 56 | 56 | 160,000 | 560 |
| 2002-01-28 | 56 | 60 | 56 | 57 | 226,000 | 570 |
| 2002-01-25 | 57 | 59 | 55 | 56 | 616,000 | 560 |
| 2002-01-24 | 73 | 77 | 57 | 61 | 4,622,000 | 610 |
| 2002-01-23 | 46 | 68 | 46 | 63 | 640,000 | 630 |
| 2002-01-22 | 50 | 50 | 48 | 50 | 58,000 | 500 |
| 2002-01-21 | 50 | 51 | 49 | 50 | 65,000 | 500 |
| 2002-01-18 | 46 | 50 | 46 | 50 | 73,000 | 500 |
| 2002-01-17 | 47 | 49 | 46 | 46 | 96,000 | 460 |
| 2002-01-16 | 46 | 47 | 45 | 47 | 29,000 | 470 |
| 2002-01-15 | 45 | 47 | 44 | 46 | 92,000 | 460 |
| 2002-01-11 | 52 | 52 | 50 | 50 | 141,000 | 500 |
| 2002-01-10 | 53 | 55 | 51 | 51 | 160,000 | 510 |
| 2002-01-09 | 49 | 55 | 49 | 53 | 285,000 | 530 |
| 2002-01-08 | 51 | 51 | 48 | 48 | 127,000 | 480 |
| 2002-01-07 | 47 | 50 | 46 | 50 | 160,000 | 500 |
| 2002-01-04 | 47 | 48 | 46 | 48 | 60,000 | 480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
