5476 日本高周波鋼業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	149	150	147	149	580,000	1,490
2004-12-29	148	152	145	147	2,497,000	1,470
2004-12-28	145	147	143	147	640,000	1,470
2004-12-27	145	146	141	145	1,010,000	1,450
2004-12-24	149	149	143	145	1,736,000	1,450
2004-12-22	141	150	141	148	4,681,000	1,480
2004-12-21	139	141	138	140	383,000	1,400
2004-12-20	139	139	137	139	337,000	1,390
2004-12-17	137	138	136	137	190,000	1,370
2004-12-16	137	138	136	136	265,000	1,360
2004-12-15	138	138	136	137	266,000	1,370
2004-12-14	137	138	135	137	427,000	1,370
2004-12-13	138	140	136	136	344,000	1,360
2004-12-10	139	140	137	137	495,000	1,370
2004-12-09	142	142	139	139	414,000	1,390
2004-12-08	141	142	141	141	107,000	1,410
2004-12-07	142	142	141	141	176,000	1,410
2004-12-06	142	143	141	142	216,000	1,420
2004-12-03	143	143	141	141	154,000	1,410
2004-12-02	145	145	142	143	320,000	1,430
2004-12-01	143	144	141	143	429,000	1,430
2004-11-30	146	146	144	145	340,000	1,450
2004-11-29	147	149	144	146	1,086,000	1,460
2004-11-26	143	154	143	145	8,372,000	1,450
2004-11-25	138	141	138	140	385,000	1,400
2004-11-24	139	140	138	138	191,000	1,380
2004-11-22	141	141	138	140	325,000	1,400
2004-11-19	142	143	141	141	297,000	1,410
2004-11-18	142	143	141	141	284,000	1,410
2004-11-17	144	144	142	142	231,000	1,420
2004-11-16	145	145	143	144	210,000	1,440
2004-11-15	143	146	143	146	698,000	1,460
2004-11-12	142	143	142	143	214,000	1,430
2004-11-11	143	144	142	142	346,000	1,420
2004-11-10	144	144	143	143	105,000	1,430
2004-11-09	143	144	142	144	180,000	1,440
2004-11-08	146	146	143	143	292,000	1,430
2004-11-05	145	146	144	144	510,000	1,440
2004-11-04	146	146	143	145	339,000	1,450
2004-11-02	142	145	142	145	374,000	1,450
2004-11-01	143	143	141	143	321,000	1,430
2004-10-29	145	145	142	143	412,000	1,430
2004-10-28	145	146	143	146	417,000	1,460
2004-10-27	146	146	142	142	458,000	1,420
2004-10-26	143	148	141	144	1,527,000	1,440
2004-10-25	142	143	141	143	452,000	1,430
2004-10-22	142	146	142	145	1,118,000	1,450
2004-10-21	144	145	141	141	1,079,000	1,410
2004-10-20	148	148	143	144	828,000	1,440
2004-10-19	149	151	148	149	247,000	1,490
2004-10-18	152	152	147	149	452,000	1,490
2004-10-15	146	151	146	151	2,030,000	1,510
2004-10-14	154	155	149	151	1,019,000	1,510
2004-10-13	161	165	155	156	2,454,000	1,560
2004-10-12	156	161	156	159	2,958,000	1,590
2004-10-08	153	156	152	154	898,000	1,540
2004-10-07	157	162	154	155	4,394,000	1,550
2004-10-06	154	157	152	156	1,040,000	1,560
2004-10-05	154	154	151	153	887,000	1,530
2004-10-04	152	156	150	154	1,400,000	1,540
2004-10-01	146	151	145	151	1,080,000	1,510
2004-09-30	143	146	143	146	288,000	1,460
2004-09-29	144	144	142	142	232,000	1,420
2004-09-28	144	145	142	144	262,000	1,440
2004-09-27	143	145	142	145	307,000	1,450
2004-09-24	142	144	140	142	627,000	1,420
2004-09-22	146	150	144	145	900,000	1,450
2004-09-21	144	147	143	147	316,000	1,470
2004-09-17	148	149	142	144	423,000	1,440
2004-09-16	148	149	146	146	453,000	1,460
2004-09-15	154	154	148	148	1,563,000	1,480
2004-09-14	155	160	152	154	6,284,000	1,540
2004-09-13	151	155	151	154	723,000	1,540
2004-09-10	153	154	150	151	817,000	1,510
2004-09-09	152	158	150	152	2,092,000	1,520
2004-09-08	155	155	151	151	657,000	1,510
2004-09-07	157	157	153	155	1,539,000	1,550
2004-09-06	152	157	150	155	1,999,000	1,550
2004-09-03	156	156	149	149	1,661,000	1,490
2004-09-02	152	157	150	155	2,245,000	1,550
2004-09-01	150	152	149	152	924,000	1,520
2004-08-31	147	152	146	150	1,001,000	1,500
2004-08-30	147	149	146	148	334,000	1,480
2004-08-27	148	148	146	147	287,000	1,470
2004-08-26	149	151	147	147	826,000	1,470
2004-08-25	142	149	142	147	893,000	1,470
2004-08-24	143	144	142	142	169,000	1,420
2004-08-23	145	145	143	143	444,000	1,430
2004-08-20	141	144	140	142	318,000	1,420
2004-08-19	140	142	140	142	269,000	1,420
2004-08-18	139	140	137	139	202,000	1,390
2004-08-17	141	142	139	140	204,000	1,400
2004-08-16	141	142	138	139	394,000	1,390
2004-08-13	142	145	140	142	440,000	1,420
2004-08-12	141	147	141	145	1,281,000	1,450
2004-08-11	142	142	140	141	229,000	1,410
2004-08-10	140	142	139	140	283,000	1,400
2004-08-09	134	141	132	141	346,000	1,410
2004-08-06	135	139	135	137	302,000	1,370
2004-08-05	139	142	139	140	245,000	1,400
2004-08-04	140	140	135	138	664,000	1,380
2004-08-03	143	143	140	141	298,000	1,410
2004-08-02	145	145	142	144	213,000	1,440
2004-07-30	140	144	140	143	481,000	1,430
2004-07-29	143	143	139	139	452,000	1,390
2004-07-28	144	144	141	143	410,000	1,430
2004-07-27	143	145	138	139	1,050,000	1,390
2004-07-26	146	148	144	145	760,000	1,450
2004-07-23	154	155	148	150	1,123,000	1,500
2004-07-22	153	153	148	153	3,549,000	1,530
2004-07-21	155	160	153	156	10,961,000	1,560
2004-07-20	153	159	151	159	14,063,000	1,590
2004-07-16	140	144	139	144	504,000	1,440
2004-07-15	146	146	139	140	926,000	1,400
2004-07-14	149	152	142	142	754,000	1,420
2004-07-13	144	148	139	147	1,161,000	1,470
2004-07-12	141	145	141	145	384,000	1,450
2004-07-09	136	140	136	140	404,000	1,400
2004-07-08	138	140	136	136	274,000	1,360
2004-07-07	138	138	136	138	352,000	1,380
2004-07-06	139	142	139	139	321,000	1,390
2004-07-05	143	143	138	138	393,000	1,380
2004-07-02	144	146	142	144	335,000	1,440
2004-07-01	148	149	146	147	311,000	1,470
2004-06-30	150	150	146	147	304,000	1,470
2004-06-29	151	151	149	150	461,000	1,500
2004-06-28	147	150	145	150	535,000	1,500
2004-06-25	147	147	144	146	309,000	1,460
2004-06-24	145	146	143	145	362,000	1,450
2004-06-23	147	148	143	143	414,000	1,430
2004-06-22	144	148	141	146	608,000	1,460
2004-06-21	147	148	144	145	304,000	1,450
2004-06-18	147	147	143	143	606,000	1,430
2004-06-17	150	152	147	148	631,000	1,480
2004-06-16	152	154	149	149	689,000	1,490
2004-06-15	153	153	148	151	807,000	1,510
2004-06-14	148	158	146	155	3,177,000	1,550
2004-06-11	144	148	142	148	1,059,000	1,480
2004-06-10	140	146	139	143	894,000	1,430
2004-06-09	141	141	138	139	121,000	1,390
2004-06-08	144	145	140	140	283,000	1,400
2004-06-07	137	142	137	141	307,000	1,410
2004-06-04	136	139	135	137	343,000	1,370
2004-06-03	141	142	137	138	340,000	1,380
2004-06-02	142	142	139	139	304,000	1,390
2004-06-01	136	144	136	144	331,000	1,440
2004-05-31	137	140	135	138	265,000	1,380
2004-05-28	140	140	135	137	288,000	1,370
2004-05-27	142	142	131	137	449,000	1,370
2004-05-26	147	148	143	145	446,000	1,450
2004-05-25	150	150	143	144	845,000	1,440
2004-05-24	146	151	143	147	1,982,000	1,470
2004-05-21	136	143	134	143	1,245,000	1,430
2004-05-20	136	139	130	132	619,000	1,320
2004-05-19	135	140	130	136	1,338,000	1,360
2004-05-18	126	132	120	130	1,323,000	1,300
2004-05-17	133	134	116	117	1,107,000	1,170
2004-05-14	137	140	134	136	585,000	1,360
2004-05-13	143	146	137	137	1,006,000	1,370
2004-05-12	139	148	137	147	905,000	1,470
2004-05-11	123	136	123	132	1,102,000	1,320
2004-05-10	144	148	130	132	1,499,000	1,320
2004-05-07	141	154	141	149	1,180,000	1,490
2004-05-06	154	155	147	147	787,000	1,470
2004-04-30	155	156	151	156	1,371,000	1,560
2004-04-28	167	167	161	162	1,208,000	1,620
2004-04-27	163	166	159	166	1,128,000	1,660
2004-04-26	168	169	165	168	606,000	1,680
2004-04-23	173	174	168	169	1,034,000	1,690
2004-04-22	177	179	171	172	2,660,000	1,720
2004-04-21	164	181	163	180	10,321,000	1,800
2004-04-20	158	161	156	161	1,120,000	1,610
2004-04-19	165	165	153	158	1,291,000	1,580
2004-04-16	167	168	161	167	1,663,000	1,670
2004-04-15	174	175	161	162	3,377,000	1,620
2004-04-14	157	172	155	170	8,586,000	1,700
2004-04-13	154	158	153	158	5,287,000	1,580
2004-04-12	146	150	145	149	1,033,000	1,490
2004-04-09	149	150	141	144	1,644,000	1,440
2004-04-08	147	154	145	151	5,404,000	1,510
2004-04-07	146	148	144	147	1,488,000	1,470
2004-04-06	145	147	143	143	1,072,000	1,430
2004-04-05	146	147	142	146	1,257,000	1,460
2004-04-02	147	148	143	144	874,000	1,440
2004-04-01	142	147	141	145	1,502,000	1,450
2004-03-31	140	142	137	141	765,000	1,410
2004-03-30	143	145	140	141	564,000	1,410
2004-03-29	146	147	141	143	825,000	1,430
2004-03-26	149	150	144	145	1,448,000	1,450
2004-03-25	149	153	143	144	4,455,000	1,440
2004-03-24	139	149	138	144	6,512,000	1,440
2004-03-23	134	136	130	136	1,744,000	1,360
2004-03-22	128	136	128	136	1,696,000	1,360
2004-03-19	126	130	126	128	646,000	1,280
2004-03-18	136	136	125	126	1,665,000	1,260
2004-03-17	133	135	129	135	1,769,000	1,350
2004-03-16	128	134	127	131	2,928,000	1,310
2004-03-15	124	131	124	129	2,064,000	1,290
2004-03-12	125	126	122	122	724,000	1,220
2004-03-11	124	127	123	125	1,110,000	1,250
2004-03-10	123	129	123	126	2,901,000	1,260
2004-03-09	122	122	119	121	318,000	1,210
2004-03-08	120	122	120	121	344,000	1,210
2004-03-05	122	123	118	119	490,000	1,190
2004-03-04	120	123	120	121	811,000	1,210
2004-03-03	116	120	116	118	575,000	1,180
2004-03-02	117	118	115	116	440,000	1,160
2004-03-01	114	116	111	116	522,000	1,160
2004-02-27	111	113	111	113	210,000	1,130
2004-02-26	110	111	110	111	139,000	1,110
2004-02-25	111	112	110	110	192,000	1,100
2004-02-24	114	114	110	110	353,000	1,100
2004-02-23	111	114	111	113	278,000	1,130
2004-02-20	110	112	110	110	125,000	1,100
2004-02-19	112	113	110	110	169,000	1,100
2004-02-18	116	116	111	111	208,000	1,110
2004-02-17	111	116	111	114	409,000	1,140
2004-02-16	109	112	108	110	301,000	1,100
2004-02-13	109	109	108	108	112,000	1,080
2004-02-12	110	111	109	109	220,000	1,090
2004-02-10	110	111	108	108	303,000	1,080
2004-02-09	111	113	110	110	335,000	1,100
2004-02-06	109	110	107	109	176,000	1,090
2004-02-05	106	110	105	107	445,000	1,070
2004-02-04	111	111	107	107	434,000	1,070
2004-02-03	113	113	111	111	320,000	1,110
2004-02-02	115	115	111	113	443,000	1,130
2004-01-30	113	115	113	115	393,000	1,150
2004-01-29	114	115	112	115	517,000	1,150
2004-01-28	118	119	113	117	605,000	1,170
2004-01-27	123	123	120	120	294,000	1,200
2004-01-26	121	124	121	121	360,000	1,210
2004-01-23	123	127	120	122	2,151,000	1,220
2004-01-22	122	123	121	122	417,000	1,220
2004-01-21	120	123	120	121	383,000	1,210
2004-01-20	121	124	120	120	862,000	1,200
2004-01-19	124	124	121	121	435,000	1,210
2004-01-16	123	124	119	120	978,000	1,200
2004-01-15	117	126	116	125	4,748,000	1,250
2004-01-14	114	115	112	115	623,000	1,150
2004-01-13	114	114	112	113	532,000	1,130
2004-01-09	116	116	112	114	851,000	1,140
2004-01-08	112	117	110	115	1,938,000	1,150
2004-01-07	109	114	109	111	828,000	1,110
2004-01-06	109	111	108	108	600,000	1,080
2004-01-05	110	110	108	108	267,000	1,080

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