5476 日本高周波鋼業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 108 | 109 | 106 | 107 | 357,000 | 1,070 |
| 2003-12-29 | 108 | 109 | 106 | 108 | 954,000 | 1,080 |
| 2003-12-26 | 97 | 104 | 97 | 104 | 1,255,000 | 1,040 |
| 2003-12-25 | 91 | 97 | 90 | 96 | 1,075,000 | 960 |
| 2003-12-24 | 95 | 96 | 92 | 93 | 570,000 | 930 |
| 2003-12-22 | 97 | 98 | 93 | 95 | 454,000 | 950 |
| 2003-12-19 | 99 | 100 | 97 | 97 | 373,000 | 970 |
| 2003-12-18 | 99 | 99 | 96 | 98 | 297,000 | 980 |
| 2003-12-17 | 101 | 101 | 99 | 99 | 225,000 | 990 |
| 2003-12-16 | 101 | 102 | 99 | 101 | 333,000 | 1,010 |
| 2003-12-15 | 104 | 105 | 103 | 103 | 296,000 | 1,030 |
| 2003-12-12 | 103 | 103 | 100 | 102 | 490,000 | 1,020 |
| 2003-12-11 | 102 | 104 | 101 | 102 | 242,000 | 1,020 |
| 2003-12-10 | 102 | 103 | 100 | 100 | 218,000 | 1,000 |
| 2003-12-09 | 106 | 107 | 99 | 103 | 609,000 | 1,030 |
| 2003-12-08 | 109 | 109 | 104 | 105 | 493,000 | 1,050 |
| 2003-12-05 | 114 | 115 | 111 | 112 | 324,000 | 1,120 |
| 2003-12-04 | 114 | 118 | 112 | 113 | 1,073,000 | 1,130 |
| 2003-12-03 | 104 | 117 | 104 | 116 | 1,354,000 | 1,160 |
| 2003-12-02 | 108 | 108 | 106 | 107 | 324,000 | 1,070 |
| 2003-12-01 | 101 | 106 | 100 | 106 | 424,000 | 1,060 |
| 2003-11-28 | 108 | 109 | 105 | 107 | 379,000 | 1,070 |
| 2003-11-27 | 108 | 109 | 106 | 107 | 301,000 | 1,070 |
| 2003-11-26 | 104 | 106 | 103 | 105 | 288,000 | 1,050 |
| 2003-11-25 | 109 | 109 | 104 | 105 | 359,000 | 1,050 |
| 2003-11-21 | 100 | 104 | 98 | 103 | 517,000 | 1,030 |
| 2003-11-20 | 95 | 104 | 95 | 100 | 533,000 | 1,000 |
| 2003-11-19 | 96 | 96 | 92 | 95 | 484,000 | 950 |
| 2003-11-18 | 99 | 100 | 92 | 98 | 1,109,000 | 980 |
| 2003-11-17 | 110 | 110 | 98 | 102 | 852,000 | 1,020 |
| 2003-11-14 | 113 | 117 | 110 | 115 | 494,000 | 1,150 |
| 2003-11-13 | 117 | 120 | 113 | 114 | 492,000 | 1,140 |
| 2003-11-12 | 112 | 113 | 109 | 111 | 756,000 | 1,110 |
| 2003-11-11 | 119 | 119 | 109 | 115 | 710,000 | 1,150 |
| 2003-11-10 | 124 | 124 | 119 | 120 | 305,000 | 1,200 |
| 2003-11-07 | 126 | 128 | 124 | 124 | 204,000 | 1,240 |
| 2003-11-06 | 127 | 128 | 126 | 126 | 253,000 | 1,260 |
| 2003-11-05 | 131 | 132 | 127 | 128 | 378,000 | 1,280 |
| 2003-11-04 | 130 | 133 | 130 | 133 | 340,000 | 1,330 |
| 2003-10-31 | 132 | 137 | 125 | 128 | 698,000 | 1,280 |
| 2003-10-30 | 133 | 138 | 131 | 135 | 1,843,000 | 1,350 |
| 2003-10-29 | 127 | 131 | 126 | 128 | 700,000 | 1,280 |
| 2003-10-28 | 125 | 125 | 122 | 123 | 306,000 | 1,230 |
| 2003-10-27 | 127 | 128 | 121 | 124 | 373,000 | 1,240 |
| 2003-10-24 | 128 | 128 | 120 | 123 | 420,000 | 1,230 |
| 2003-10-23 | 128 | 131 | 120 | 121 | 810,000 | 1,210 |
| 2003-10-22 | 135 | 135 | 131 | 133 | 700,000 | 1,330 |
| 2003-10-21 | 141 | 141 | 133 | 135 | 1,579,000 | 1,350 |
| 2003-10-20 | 137 | 141 | 134 | 141 | 1,225,000 | 1,410 |
| 2003-10-17 | 141 | 142 | 137 | 139 | 1,265,000 | 1,390 |
| 2003-10-16 | 145 | 147 | 140 | 143 | 3,599,000 | 1,430 |
| 2003-10-15 | 137 | 146 | 136 | 146 | 9,187,000 | 1,460 |
| 2003-10-14 | 139 | 141 | 134 | 137 | 2,441,000 | 1,370 |
| 2003-10-10 | 136 | 139 | 133 | 138 | 2,444,000 | 1,380 |
| 2003-10-09 | 133 | 138 | 132 | 136 | 6,801,000 | 1,360 |
| 2003-10-08 | 130 | 136 | 128 | 131 | 5,679,000 | 1,310 |
| 2003-10-07 | 121 | 136 | 120 | 133 | 8,774,000 | 1,330 |
| 2003-10-06 | 120 | 121 | 119 | 120 | 773,000 | 1,200 |
| 2003-10-03 | 117 | 120 | 115 | 120 | 910,000 | 1,200 |
| 2003-10-02 | 118 | 118 | 113 | 114 | 360,000 | 1,140 |
| 2003-10-01 | 110 | 117 | 110 | 117 | 701,000 | 1,170 |
| 2003-09-30 | 113 | 113 | 111 | 111 | 260,000 | 1,110 |
| 2003-09-29 | 113 | 113 | 111 | 113 | 198,000 | 1,130 |
| 2003-09-26 | 105 | 114 | 105 | 114 | 618,000 | 1,140 |
| 2003-09-25 | 108 | 109 | 107 | 109 | 506,000 | 1,090 |
| 2003-09-24 | 115 | 115 | 112 | 112 | 492,000 | 1,120 |
| 2003-09-22 | 117 | 117 | 113 | 115 | 492,000 | 1,150 |
| 2003-09-19 | 118 | 119 | 116 | 117 | 557,000 | 1,170 |
| 2003-09-18 | 118 | 118 | 115 | 116 | 429,000 | 1,160 |
| 2003-09-17 | 119 | 120 | 117 | 117 | 469,000 | 1,170 |
| 2003-09-16 | 119 | 120 | 117 | 118 | 343,000 | 1,180 |
| 2003-09-12 | 121 | 121 | 118 | 119 | 335,000 | 1,190 |
| 2003-09-11 | 121 | 121 | 118 | 120 | 313,000 | 1,200 |
| 2003-09-10 | 121 | 122 | 120 | 122 | 436,000 | 1,220 |
| 2003-09-09 | 122 | 124 | 118 | 124 | 927,000 | 1,240 |
| 2003-09-08 | 114 | 122 | 114 | 121 | 1,027,000 | 1,210 |
| 2003-09-05 | 117 | 119 | 114 | 114 | 538,000 | 1,140 |
| 2003-09-04 | 120 | 123 | 117 | 119 | 514,000 | 1,190 |
| 2003-09-03 | 123 | 125 | 120 | 120 | 616,000 | 1,200 |
| 2003-09-02 | 125 | 126 | 122 | 123 | 607,000 | 1,230 |
| 2003-09-01 | 126 | 127 | 125 | 125 | 450,000 | 1,250 |
| 2003-08-29 | 123 | 126 | 123 | 125 | 430,000 | 1,250 |
| 2003-08-28 | 126 | 127 | 122 | 124 | 664,000 | 1,240 |
| 2003-08-27 | 127 | 131 | 127 | 128 | 833,000 | 1,280 |
| 2003-08-26 | 126 | 131 | 123 | 131 | 1,258,000 | 1,310 |
| 2003-08-25 | 126 | 127 | 124 | 125 | 479,000 | 1,250 |
| 2003-08-22 | 131 | 132 | 127 | 127 | 783,000 | 1,270 |
| 2003-08-21 | 126 | 133 | 125 | 130 | 1,646,000 | 1,300 |
| 2003-08-20 | 128 | 129 | 125 | 128 | 888,000 | 1,280 |
| 2003-08-19 | 135 | 136 | 129 | 130 | 2,255,000 | 1,300 |
| 2003-08-18 | 125 | 134 | 125 | 132 | 3,207,000 | 1,320 |
| 2003-08-15 | 130 | 130 | 122 | 123 | 3,473,000 | 1,230 |
| 2003-08-14 | 123 | 131 | 123 | 126 | 15,665,000 | 1,260 |
| 2003-08-13 | 110 | 122 | 108 | 119 | 6,465,000 | 1,190 |
| 2003-08-12 | 108 | 110 | 106 | 109 | 343,000 | 1,090 |
| 2003-08-11 | 108 | 109 | 106 | 108 | 432,000 | 1,080 |
| 2003-08-08 | 111 | 111 | 107 | 109 | 743,000 | 1,090 |
| 2003-08-07 | 106 | 110 | 105 | 110 | 867,000 | 1,100 |
| 2003-08-06 | 104 | 109 | 104 | 106 | 782,000 | 1,060 |
| 2003-08-05 | 114 | 114 | 107 | 109 | 2,321,000 | 1,090 |
| 2003-08-04 | 111 | 118 | 111 | 114 | 9,863,000 | 1,140 |
| 2003-08-01 | 103 | 113 | 102 | 113 | 8,347,000 | 1,130 |
| 2003-07-31 | 102 | 103 | 100 | 101 | 273,000 | 1,010 |
| 2003-07-30 | 102 | 104 | 100 | 102 | 918,000 | 1,020 |
| 2003-07-29 | 103 | 104 | 101 | 102 | 273,000 | 1,020 |
| 2003-07-28 | 104 | 104 | 100 | 102 | 219,000 | 1,020 |
| 2003-07-25 | 101 | 102 | 99 | 99 | 382,000 | 990 |
| 2003-07-24 | 107 | 107 | 102 | 102 | 931,000 | 1,020 |
| 2003-07-23 | 94 | 102 | 94 | 102 | 1,116,000 | 1,020 |
| 2003-07-22 | 91 | 96 | 91 | 92 | 278,000 | 920 |
| 2003-07-18 | 89 | 95 | 89 | 93 | 360,000 | 930 |
| 2003-07-17 | 96 | 99 | 93 | 94 | 600,000 | 940 |
| 2003-07-16 | 103 | 103 | 100 | 101 | 253,000 | 1,010 |
| 2003-07-15 | 108 | 108 | 101 | 104 | 984,000 | 1,040 |
| 2003-07-14 | 103 | 110 | 102 | 106 | 1,863,000 | 1,060 |
| 2003-07-11 | 102 | 102 | 100 | 101 | 268,000 | 1,010 |
| 2003-07-10 | 100 | 104 | 99 | 101 | 421,000 | 1,010 |
| 2003-07-09 | 100 | 100 | 94 | 99 | 500,000 | 990 |
| 2003-07-08 | 104 | 104 | 98 | 101 | 525,000 | 1,010 |
| 2003-07-07 | 105 | 105 | 103 | 104 | 384,000 | 1,040 |
| 2003-07-04 | 98 | 103 | 96 | 103 | 516,000 | 1,030 |
| 2003-07-03 | 106 | 109 | 99 | 99 | 1,276,000 | 990 |
| 2003-07-02 | 113 | 113 | 108 | 108 | 811,000 | 1,080 |
| 2003-07-01 | 112 | 112 | 110 | 111 | 636,000 | 1,110 |
| 2003-06-30 | 113 | 114 | 111 | 113 | 698,000 | 1,130 |
| 2003-06-27 | 114 | 115 | 110 | 110 | 2,112,000 | 1,100 |
| 2003-06-26 | 103 | 113 | 103 | 111 | 3,024,000 | 1,110 |
| 2003-06-25 | 105 | 105 | 102 | 104 | 550,000 | 1,040 |
| 2003-06-24 | 104 | 106 | 100 | 102 | 702,000 | 1,020 |
| 2003-06-23 | 107 | 109 | 106 | 106 | 1,670,000 | 1,060 |
| 2003-06-20 | 103 | 108 | 102 | 105 | 3,483,000 | 1,050 |
| 2003-06-19 | 100 | 101 | 98 | 101 | 921,000 | 1,010 |
| 2003-06-18 | 98 | 102 | 97 | 100 | 1,099,000 | 1,000 |
| 2003-06-17 | 107 | 109 | 98 | 98 | 6,735,000 | 980 |
| 2003-06-16 | 89 | 104 | 88 | 104 | 7,327,000 | 1,040 |
| 2003-06-13 | 90 | 92 | 87 | 88 | 1,072,000 | 880 |
| 2003-06-12 | 93 | 94 | 91 | 91 | 900,000 | 910 |
| 2003-06-11 | 93 | 94 | 90 | 90 | 1,759,000 | 900 |
| 2003-06-10 | 88 | 91 | 88 | 90 | 796,000 | 900 |
| 2003-06-09 | 92 | 92 | 88 | 88 | 1,537,000 | 880 |
| 2003-06-06 | 85 | 96 | 85 | 90 | 7,964,000 | 900 |
| 2003-06-05 | 85 | 86 | 83 | 85 | 1,189,000 | 850 |
| 2003-06-04 | 82 | 84 | 81 | 83 | 724,000 | 830 |
| 2003-06-03 | 82 | 82 | 80 | 81 | 315,000 | 810 |
| 2003-06-02 | 79 | 83 | 78 | 82 | 1,211,000 | 820 |
| 2003-05-30 | 80 | 80 | 78 | 79 | 114,000 | 790 |
| 2003-05-29 | 79 | 80 | 78 | 80 | 315,000 | 800 |
| 2003-05-28 | 78 | 79 | 78 | 78 | 258,000 | 780 |
| 2003-05-27 | 78 | 79 | 77 | 78 | 159,000 | 780 |
| 2003-05-26 | 81 | 81 | 78 | 78 | 383,000 | 780 |
| 2003-05-23 | 83 | 85 | 78 | 81 | 1,506,000 | 810 |
| 2003-05-22 | 80 | 84 | 80 | 84 | 819,000 | 840 |
| 2003-05-21 | 80 | 82 | 78 | 81 | 511,000 | 810 |
| 2003-05-20 | 76 | 80 | 76 | 80 | 211,000 | 800 |
| 2003-05-19 | 78 | 79 | 77 | 77 | 167,000 | 770 |
| 2003-05-16 | 79 | 81 | 79 | 80 | 189,000 | 800 |
| 2003-05-15 | 80 | 81 | 78 | 79 | 238,000 | 790 |
| 2003-05-14 | 81 | 81 | 78 | 80 | 217,000 | 800 |
| 2003-05-13 | 80 | 83 | 80 | 81 | 623,000 | 810 |
| 2003-05-12 | 79 | 80 | 78 | 80 | 176,000 | 800 |
| 2003-05-09 | 77 | 79 | 77 | 79 | 178,000 | 790 |
| 2003-05-08 | 79 | 79 | 76 | 76 | 154,000 | 760 |
| 2003-05-07 | 78 | 78 | 75 | 77 | 113,000 | 770 |
| 2003-05-06 | 75 | 78 | 75 | 77 | 208,000 | 770 |
| 2003-05-02 | 75 | 75 | 73 | 73 | 111,000 | 730 |
| 2003-05-01 | 73 | 75 | 73 | 74 | 170,000 | 740 |
| 2003-04-30 | 72 | 75 | 72 | 73 | 188,000 | 730 |
| 2003-04-28 | 76 | 76 | 71 | 72 | 290,000 | 720 |
| 2003-04-25 | 78 | 79 | 76 | 76 | 215,000 | 760 |
| 2003-04-24 | 80 | 80 | 78 | 79 | 207,000 | 790 |
| 2003-04-23 | 82 | 82 | 80 | 80 | 583,000 | 800 |
| 2003-04-22 | 83 | 84 | 80 | 81 | 925,000 | 810 |
| 2003-04-21 | 82 | 82 | 78 | 80 | 379,000 | 800 |
| 2003-04-18 | 76 | 82 | 76 | 80 | 874,000 | 800 |
| 2003-04-17 | 78 | 78 | 76 | 78 | 207,000 | 780 |
| 2003-04-16 | 79 | 79 | 76 | 78 | 453,000 | 780 |
| 2003-04-15 | 79 | 79 | 77 | 79 | 173,000 | 790 |
| 2003-04-14 | 79 | 81 | 76 | 78 | 408,000 | 780 |
| 2003-04-11 | 84 | 85 | 80 | 82 | 1,158,000 | 820 |
| 2003-04-10 | 81 | 87 | 79 | 84 | 2,011,000 | 840 |
| 2003-04-09 | 79 | 82 | 79 | 81 | 404,000 | 810 |
| 2003-04-08 | 80 | 82 | 79 | 81 | 749,000 | 810 |
| 2003-04-07 | 83 | 83 | 78 | 79 | 901,000 | 790 |
| 2003-04-04 | 78 | 82 | 76 | 82 | 1,510,000 | 820 |
| 2003-04-03 | 78 | 79 | 75 | 76 | 565,000 | 760 |
| 2003-04-02 | 73 | 77 | 71 | 77 | 534,000 | 770 |
| 2003-04-01 | 73 | 73 | 70 | 71 | 294,000 | 710 |
| 2003-03-31 | 75 | 75 | 73 | 73 | 216,000 | 730 |
| 2003-03-28 | 77 | 78 | 73 | 75 | 360,000 | 750 |
| 2003-03-27 | 70 | 77 | 69 | 77 | 813,000 | 770 |
| 2003-03-26 | 70 | 70 | 68 | 68 | 92,000 | 680 |
| 2003-03-25 | 67 | 69 | 67 | 69 | 180,000 | 690 |
| 2003-03-24 | 71 | 73 | 70 | 71 | 196,000 | 710 |
| 2003-03-20 | 68 | 70 | 67 | 69 | 131,000 | 690 |
| 2003-03-19 | 68 | 68 | 66 | 67 | 130,000 | 670 |
| 2003-03-18 | 70 | 72 | 68 | 69 | 262,000 | 690 |
| 2003-03-17 | 70 | 70 | 65 | 67 | 184,000 | 670 |
| 2003-03-14 | 69 | 72 | 68 | 71 | 573,000 | 710 |
| 2003-03-13 | 67 | 69 | 66 | 66 | 289,000 | 660 |
| 2003-03-12 | 64 | 67 | 64 | 65 | 248,000 | 650 |
| 2003-03-11 | 66 | 68 | 64 | 64 | 570,000 | 640 |
| 2003-03-10 | 69 | 70 | 68 | 68 | 292,000 | 680 |
| 2003-03-07 | 76 | 76 | 72 | 72 | 502,000 | 720 |
| 2003-03-06 | 77 | 79 | 76 | 76 | 539,000 | 760 |
| 2003-03-05 | 80 | 80 | 76 | 76 | 358,000 | 760 |
| 2003-03-04 | 82 | 82 | 77 | 79 | 527,000 | 790 |
| 2003-03-03 | 78 | 82 | 78 | 80 | 1,293,000 | 800 |
| 2003-02-28 | 76 | 77 | 75 | 77 | 376,000 | 770 |
| 2003-02-27 | 70 | 77 | 69 | 77 | 801,000 | 770 |
| 2003-02-26 | 72 | 74 | 70 | 70 | 533,000 | 700 |
| 2003-02-25 | 75 | 75 | 71 | 72 | 634,000 | 720 |
| 2003-02-24 | 76 | 80 | 75 | 75 | 510,000 | 750 |
| 2003-02-21 | 81 | 81 | 77 | 77 | 636,000 | 770 |
| 2003-02-20 | 80 | 83 | 78 | 81 | 1,325,000 | 810 |
| 2003-02-19 | 83 | 84 | 78 | 79 | 2,152,000 | 790 |
| 2003-02-18 | 75 | 80 | 73 | 80 | 2,150,000 | 800 |
| 2003-02-17 | 81 | 85 | 73 | 75 | 5,576,000 | 750 |
| 2003-02-14 | 88 | 91 | 80 | 81 | 9,675,000 | 810 |
| 2003-02-13 | 91 | 99 | 84 | 93 | 55,157,000 | 930 |
| 2003-02-12 | 83 | 88 | 80 | 88 | 11,686,000 | 880 |
| 2003-02-10 | 54 | 59 | 53 | 58 | 1,461,000 | 580 |
| 2003-02-07 | 56 | 57 | 50 | 53 | 900,000 | 530 |
| 2003-02-06 | 55 | 57 | 54 | 57 | 1,335,000 | 570 |
| 2003-02-05 | 52 | 54 | 51 | 54 | 473,000 | 540 |
| 2003-02-04 | 48 | 54 | 48 | 54 | 865,000 | 540 |
| 2003-02-03 | 46 | 48 | 46 | 48 | 115,000 | 480 |
| 2003-01-31 | 46 | 47 | 46 | 46 | 100,000 | 460 |
| 2003-01-30 | 47 | 47 | 46 | 47 | 176,000 | 470 |
| 2003-01-29 | 50 | 50 | 47 | 47 | 255,000 | 470 |
| 2003-01-28 | 50 | 50 | 48 | 49 | 162,000 | 490 |
| 2003-01-27 | 48 | 50 | 48 | 49 | 156,000 | 490 |
| 2003-01-24 | 49 | 50 | 48 | 48 | 166,000 | 480 |
| 2003-01-23 | 49 | 49 | 47 | 48 | 210,000 | 480 |
| 2003-01-22 | 51 | 52 | 50 | 50 | 413,000 | 500 |
| 2003-01-21 | 48 | 53 | 48 | 52 | 782,000 | 520 |
| 2003-01-20 | 47 | 48 | 46 | 48 | 368,000 | 480 |
| 2003-01-17 | 46 | 48 | 46 | 47 | 312,000 | 470 |
| 2003-01-16 | 46 | 47 | 45 | 46 | 428,000 | 460 |
| 2003-01-15 | 44 | 51 | 44 | 48 | 2,044,000 | 480 |
| 2003-01-14 | 41 | 43 | 41 | 43 | 114,000 | 430 |
| 2003-01-10 | 41 | 42 | 41 | 41 | 103,000 | 410 |
| 2003-01-09 | 42 | 43 | 41 | 43 | 70,000 | 430 |
| 2003-01-08 | 43 | 43 | 42 | 43 | 125,000 | 430 |
| 2003-01-07 | 43 | 44 | 43 | 44 | 79,000 | 440 |
| 2003-01-06 | 44 | 44 | 43 | 44 | 87,000 | 440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
