5476 日本高周波鋼業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 326 | 328 | 325 | 327 | 574,000 | 3,270 |
| 2005-12-29 | 332 | 333 | 327 | 327 | 717,000 | 3,270 |
| 2005-12-28 | 325 | 329 | 323 | 327 | 988,000 | 3,270 |
| 2005-12-27 | 330 | 330 | 325 | 326 | 817,000 | 3,260 |
| 2005-12-26 | 331 | 336 | 331 | 332 | 814,000 | 3,320 |
| 2005-12-22 | 326 | 336 | 326 | 332 | 1,429,000 | 3,320 |
| 2005-12-21 | 342 | 343 | 333 | 335 | 1,536,000 | 3,350 |
| 2005-12-20 | 325 | 342 | 324 | 337 | 2,225,000 | 3,370 |
| 2005-12-19 | 334 | 334 | 326 | 328 | 1,210,000 | 3,280 |
| 2005-12-16 | 333 | 345 | 331 | 336 | 2,647,000 | 3,360 |
| 2005-12-15 | 333 | 352 | 330 | 339 | 2,835,000 | 3,390 |
| 2005-12-14 | 360 | 364 | 332 | 341 | 5,936,000 | 3,410 |
| 2005-12-13 | 335 | 350 | 326 | 345 | 6,770,000 | 3,450 |
| 2005-12-12 | 314 | 329 | 312 | 325 | 7,465,000 | 3,250 |
| 2005-12-09 | 290 | 306 | 289 | 306 | 3,933,000 | 3,060 |
| 2005-12-08 | 295 | 296 | 286 | 291 | 1,604,000 | 2,910 |
| 2005-12-07 | 302 | 304 | 296 | 297 | 2,227,000 | 2,970 |
| 2005-12-06 | 302 | 304 | 295 | 298 | 3,416,000 | 2,980 |
| 2005-12-05 | 295 | 305 | 292 | 303 | 6,319,000 | 3,030 |
| 2005-12-02 | 292 | 293 | 288 | 291 | 2,418,000 | 2,910 |
| 2005-12-01 | 287 | 290 | 282 | 290 | 1,803,000 | 2,900 |
| 2005-11-30 | 290 | 296 | 287 | 287 | 6,656,000 | 2,870 |
| 2005-11-29 | 285 | 290 | 280 | 288 | 7,128,000 | 2,880 |
| 2005-11-28 | 278 | 293 | 275 | 287 | 21,985,000 | 2,870 |
| 2005-11-25 | 256 | 264 | 255 | 263 | 692,000 | 2,630 |
| 2005-11-24 | 267 | 267 | 255 | 256 | 972,000 | 2,560 |
| 2005-11-22 | 267 | 269 | 262 | 265 | 733,000 | 2,650 |
| 2005-11-21 | 273 | 274 | 264 | 266 | 792,000 | 2,660 |
| 2005-11-18 | 277 | 278 | 270 | 272 | 755,000 | 2,720 |
| 2005-11-17 | 271 | 276 | 270 | 273 | 724,000 | 2,730 |
| 2005-11-16 | 266 | 270 | 261 | 270 | 889,000 | 2,700 |
| 2005-11-15 | 272 | 273 | 269 | 269 | 851,000 | 2,690 |
| 2005-11-14 | 280 | 281 | 272 | 275 | 1,051,000 | 2,750 |
| 2005-11-11 | 278 | 280 | 276 | 278 | 726,000 | 2,780 |
| 2005-11-10 | 281 | 285 | 274 | 278 | 1,474,000 | 2,780 |
| 2005-11-09 | 288 | 288 | 281 | 283 | 3,364,000 | 2,830 |
| 2005-11-08 | 277 | 292 | 274 | 289 | 6,391,000 | 2,890 |
| 2005-11-07 | 280 | 280 | 274 | 277 | 1,455,000 | 2,770 |
| 2005-11-04 | 285 | 288 | 278 | 280 | 4,078,000 | 2,800 |
| 2005-11-02 | 272 | 280 | 271 | 280 | 3,973,000 | 2,800 |
| 2005-11-01 | 275 | 276 | 269 | 271 | 1,897,000 | 2,710 |
| 2005-10-31 | 276 | 284 | 270 | 272 | 6,424,000 | 2,720 |
| 2005-10-28 | 266 | 273 | 265 | 273 | 2,611,000 | 2,730 |
| 2005-10-27 | 265 | 271 | 265 | 267 | 2,449,000 | 2,670 |
| 2005-10-26 | 265 | 265 | 261 | 264 | 723,000 | 2,640 |
| 2005-10-25 | 260 | 264 | 260 | 262 | 940,000 | 2,620 |
| 2005-10-24 | 264 | 264 | 257 | 258 | 714,000 | 2,580 |
| 2005-10-21 | 261 | 264 | 260 | 263 | 1,214,000 | 2,630 |
| 2005-10-20 | 268 | 271 | 263 | 267 | 3,653,000 | 2,670 |
| 2005-10-19 | 269 | 270 | 261 | 265 | 7,202,000 | 2,650 |
| 2005-10-18 | 246 | 276 | 246 | 273 | 29,560,000 | 2,730 |
| 2005-10-17 | 248 | 251 | 245 | 246 | 778,000 | 2,460 |
| 2005-10-14 | 253 | 253 | 247 | 248 | 1,031,000 | 2,480 |
| 2005-10-13 | 253 | 257 | 251 | 254 | 1,260,000 | 2,540 |
| 2005-10-12 | 264 | 267 | 256 | 256 | 2,727,000 | 2,560 |
| 2005-10-11 | 264 | 267 | 260 | 264 | 3,226,000 | 2,640 |
| 2005-10-07 | 250 | 265 | 249 | 257 | 6,244,000 | 2,570 |
| 2005-10-06 | 240 | 269 | 239 | 252 | 23,270,000 | 2,520 |
| 2005-10-05 | 242 | 246 | 238 | 242 | 1,449,000 | 2,420 |
| 2005-10-04 | 248 | 251 | 242 | 242 | 1,340,000 | 2,420 |
| 2005-10-03 | 250 | 252 | 240 | 252 | 1,550,000 | 2,520 |
| 2005-09-30 | 267 | 268 | 253 | 254 | 2,607,000 | 2,540 |
| 2005-09-29 | 275 | 278 | 263 | 267 | 5,940,000 | 2,670 |
| 2005-09-28 | 263 | 264 | 255 | 261 | 6,886,000 | 2,610 |
| 2005-09-27 | 240 | 278 | 239 | 264 | 39,411,000 | 2,640 |
| 2005-09-26 | 234 | 237 | 233 | 235 | 2,044,000 | 2,350 |
| 2005-09-22 | 231 | 233 | 227 | 233 | 1,250,000 | 2,330 |
| 2005-09-21 | 235 | 235 | 230 | 231 | 1,683,000 | 2,310 |
| 2005-09-20 | 231 | 236 | 228 | 235 | 2,175,000 | 2,350 |
| 2005-09-16 | 233 | 234 | 228 | 231 | 1,158,000 | 2,310 |
| 2005-09-15 | 228 | 232 | 227 | 232 | 1,727,000 | 2,320 |
| 2005-09-14 | 226 | 228 | 225 | 227 | 778,000 | 2,270 |
| 2005-09-13 | 230 | 231 | 226 | 228 | 1,135,000 | 2,280 |
| 2005-09-12 | 233 | 234 | 227 | 227 | 1,271,000 | 2,270 |
| 2005-09-09 | 225 | 229 | 224 | 229 | 1,050,000 | 2,290 |
| 2005-09-08 | 230 | 230 | 223 | 227 | 1,117,000 | 2,270 |
| 2005-09-07 | 236 | 238 | 226 | 230 | 2,744,000 | 2,300 |
| 2005-09-06 | 240 | 247 | 231 | 233 | 10,638,000 | 2,330 |
| 2005-09-05 | 227 | 238 | 227 | 237 | 7,030,000 | 2,370 |
| 2005-09-02 | 225 | 226 | 223 | 224 | 745,000 | 2,240 |
| 2005-09-01 | 227 | 229 | 224 | 224 | 1,627,000 | 2,240 |
| 2005-08-31 | 229 | 229 | 222 | 224 | 1,392,000 | 2,240 |
| 2005-08-30 | 225 | 231 | 221 | 228 | 3,300,000 | 2,280 |
| 2005-08-29 | 223 | 223 | 215 | 216 | 1,368,000 | 2,160 |
| 2005-08-26 | 223 | 224 | 221 | 222 | 779,000 | 2,220 |
| 2005-08-25 | 225 | 226 | 221 | 221 | 1,291,000 | 2,210 |
| 2005-08-24 | 229 | 229 | 225 | 228 | 1,052,000 | 2,280 |
| 2005-08-23 | 233 | 235 | 227 | 228 | 2,133,000 | 2,280 |
| 2005-08-22 | 227 | 239 | 224 | 232 | 3,915,000 | 2,320 |
| 2005-08-19 | 231 | 233 | 225 | 226 | 4,276,000 | 2,260 |
| 2005-08-18 | 233 | 248 | 227 | 229 | 33,263,000 | 2,290 |
| 2005-08-17 | 214 | 227 | 213 | 223 | 8,074,000 | 2,230 |
| 2005-08-16 | 217 | 219 | 212 | 214 | 1,181,000 | 2,140 |
| 2005-08-15 | 207 | 216 | 206 | 216 | 1,514,000 | 2,160 |
| 2005-08-12 | 210 | 210 | 206 | 210 | 1,589,000 | 2,100 |
| 2005-08-11 | 213 | 214 | 210 | 212 | 1,762,000 | 2,120 |
| 2005-08-10 | 220 | 221 | 211 | 215 | 3,688,000 | 2,150 |
| 2005-08-09 | 220 | 227 | 214 | 215 | 10,997,000 | 2,150 |
| 2005-08-08 | 200 | 221 | 198 | 216 | 16,756,000 | 2,160 |
| 2005-08-05 | 207 | 216 | 202 | 203 | 12,002,000 | 2,030 |
| 2005-08-04 | 240 | 242 | 204 | 213 | 102,839,000 | 2,130 |
| 2005-08-03 | 184 | 230 | 184 | 230 | 163,420,000 | 2,300 |
| 2005-08-02 | 179 | 184 | 175 | 180 | 12,846,000 | 1,800 |
| 2005-08-01 | 172 | 175 | 171 | 173 | 1,890,000 | 1,730 |
| 2005-07-29 | 172 | 173 | 171 | 172 | 871,000 | 1,720 |
| 2005-07-28 | 175 | 175 | 171 | 172 | 2,055,000 | 1,720 |
| 2005-07-27 | 169 | 175 | 168 | 174 | 3,779,000 | 1,740 |
| 2005-07-26 | 166 | 169 | 165 | 169 | 629,000 | 1,690 |
| 2005-07-25 | 166 | 166 | 165 | 166 | 268,000 | 1,660 |
| 2005-07-22 | 167 | 167 | 165 | 166 | 384,000 | 1,660 |
| 2005-07-21 | 169 | 170 | 167 | 167 | 1,150,000 | 1,670 |
| 2005-07-20 | 166 | 168 | 165 | 167 | 966,000 | 1,670 |
| 2005-07-19 | 165 | 166 | 164 | 165 | 403,000 | 1,650 |
| 2005-07-15 | 165 | 165 | 163 | 164 | 402,000 | 1,640 |
| 2005-07-14 | 164 | 166 | 163 | 164 | 323,000 | 1,640 |
| 2005-07-13 | 164 | 165 | 163 | 165 | 229,000 | 1,650 |
| 2005-07-12 | 166 | 166 | 164 | 165 | 381,000 | 1,650 |
| 2005-07-11 | 167 | 168 | 165 | 166 | 486,000 | 1,660 |
| 2005-07-08 | 163 | 167 | 162 | 166 | 601,000 | 1,660 |
| 2005-07-07 | 165 | 166 | 163 | 164 | 738,000 | 1,640 |
| 2005-07-06 | 167 | 168 | 166 | 167 | 469,000 | 1,670 |
| 2005-07-05 | 168 | 169 | 165 | 166 | 954,000 | 1,660 |
| 2005-07-04 | 170 | 170 | 167 | 168 | 432,000 | 1,680 |
| 2005-07-01 | 170 | 171 | 168 | 170 | 1,122,000 | 1,700 |
| 2005-06-30 | 168 | 175 | 168 | 171 | 5,258,000 | 1,710 |
| 2005-06-29 | 169 | 169 | 167 | 169 | 615,000 | 1,690 |
| 2005-06-28 | 166 | 169 | 166 | 168 | 804,000 | 1,680 |
| 2005-06-27 | 166 | 167 | 165 | 165 | 457,000 | 1,650 |
| 2005-06-24 | 166 | 168 | 165 | 168 | 623,000 | 1,680 |
| 2005-06-23 | 169 | 170 | 168 | 168 | 373,000 | 1,680 |
| 2005-06-22 | 171 | 171 | 168 | 170 | 1,009,000 | 1,700 |
| 2005-06-21 | 172 | 172 | 170 | 171 | 648,000 | 1,710 |
| 2005-06-20 | 175 | 175 | 170 | 172 | 1,835,000 | 1,720 |
| 2005-06-17 | 169 | 175 | 169 | 174 | 2,773,000 | 1,740 |
| 2005-06-16 | 170 | 171 | 167 | 168 | 1,069,000 | 1,680 |
| 2005-06-15 | 169 | 171 | 166 | 171 | 2,176,000 | 1,710 |
| 2005-06-14 | 177 | 177 | 169 | 170 | 3,981,000 | 1,700 |
| 2005-06-13 | 172 | 175 | 169 | 175 | 6,755,000 | 1,750 |
| 2005-06-10 | 166 | 171 | 166 | 170 | 5,238,000 | 1,700 |
| 2005-06-09 | 167 | 170 | 165 | 165 | 2,907,000 | 1,650 |
| 2005-06-08 | 163 | 165 | 162 | 164 | 1,422,000 | 1,640 |
| 2005-06-07 | 167 | 170 | 161 | 163 | 6,710,000 | 1,630 |
| 2005-06-06 | 158 | 166 | 157 | 166 | 3,443,000 | 1,660 |
| 2005-06-03 | 157 | 158 | 155 | 157 | 662,000 | 1,570 |
| 2005-06-02 | 159 | 161 | 156 | 157 | 1,637,000 | 1,570 |
| 2005-06-01 | 150 | 155 | 149 | 155 | 602,000 | 1,550 |
| 2005-05-31 | 150 | 150 | 148 | 150 | 222,000 | 1,500 |
| 2005-05-30 | 148 | 150 | 148 | 150 | 185,000 | 1,500 |
| 2005-05-27 | 147 | 149 | 146 | 146 | 256,000 | 1,460 |
| 2005-05-26 | 144 | 146 | 144 | 146 | 347,000 | 1,460 |
| 2005-05-25 | 150 | 151 | 146 | 148 | 195,000 | 1,480 |
| 2005-05-24 | 154 | 154 | 150 | 150 | 210,000 | 1,500 |
| 2005-05-23 | 153 | 155 | 153 | 153 | 134,000 | 1,530 |
| 2005-05-20 | 154 | 155 | 152 | 152 | 383,000 | 1,520 |
| 2005-05-19 | 151 | 154 | 150 | 153 | 446,000 | 1,530 |
| 2005-05-18 | 150 | 151 | 146 | 148 | 435,000 | 1,480 |
| 2005-05-17 | 154 | 154 | 145 | 145 | 363,000 | 1,450 |
| 2005-05-16 | 154 | 154 | 150 | 150 | 471,000 | 1,500 |
| 2005-05-13 | 156 | 156 | 155 | 155 | 260,000 | 1,550 |
| 2005-05-12 | 157 | 158 | 155 | 157 | 331,000 | 1,570 |
| 2005-05-11 | 158 | 158 | 157 | 157 | 178,000 | 1,570 |
| 2005-05-10 | 162 | 162 | 158 | 158 | 623,000 | 1,580 |
| 2005-05-09 | 158 | 161 | 158 | 160 | 947,000 | 1,600 |
| 2005-05-06 | 154 | 157 | 154 | 157 | 512,000 | 1,570 |
| 2005-05-02 | 153 | 154 | 152 | 152 | 455,000 | 1,520 |
| 2005-04-28 | 152 | 154 | 151 | 151 | 877,000 | 1,510 |
| 2005-04-27 | 150 | 151 | 149 | 151 | 290,000 | 1,510 |
| 2005-04-26 | 155 | 155 | 150 | 151 | 615,000 | 1,510 |
| 2005-04-25 | 149 | 157 | 147 | 153 | 1,636,000 | 1,530 |
| 2005-04-22 | 151 | 151 | 146 | 149 | 346,000 | 1,490 |
| 2005-04-21 | 143 | 147 | 142 | 146 | 523,000 | 1,460 |
| 2005-04-20 | 150 | 151 | 148 | 150 | 1,011,000 | 1,500 |
| 2005-04-19 | 141 | 148 | 141 | 147 | 719,000 | 1,470 |
| 2005-04-18 | 144 | 144 | 140 | 140 | 754,000 | 1,400 |
| 2005-04-15 | 146 | 149 | 146 | 149 | 504,000 | 1,490 |
| 2005-04-14 | 151 | 152 | 149 | 151 | 544,000 | 1,510 |
| 2005-04-13 | 153 | 155 | 152 | 153 | 391,000 | 1,530 |
| 2005-04-12 | 155 | 156 | 153 | 153 | 272,000 | 1,530 |
| 2005-04-11 | 158 | 158 | 155 | 157 | 275,000 | 1,570 |
| 2005-04-08 | 159 | 159 | 158 | 159 | 228,000 | 1,590 |
| 2005-04-07 | 160 | 160 | 158 | 159 | 301,000 | 1,590 |
| 2005-04-06 | 160 | 162 | 159 | 160 | 795,000 | 1,600 |
| 2005-04-05 | 158 | 159 | 157 | 158 | 282,000 | 1,580 |
| 2005-04-04 | 159 | 159 | 157 | 158 | 309,000 | 1,580 |
| 2005-04-01 | 155 | 160 | 154 | 160 | 511,000 | 1,600 |
| 2005-03-31 | 156 | 158 | 156 | 158 | 457,000 | 1,580 |
| 2005-03-30 | 157 | 158 | 151 | 153 | 660,000 | 1,530 |
| 2005-03-29 | 160 | 162 | 155 | 158 | 869,000 | 1,580 |
| 2005-03-28 | 159 | 163 | 158 | 163 | 467,000 | 1,630 |
| 2005-03-25 | 166 | 166 | 162 | 163 | 696,000 | 1,630 |
| 2005-03-24 | 167 | 168 | 166 | 166 | 317,000 | 1,660 |
| 2005-03-23 | 169 | 169 | 166 | 167 | 683,000 | 1,670 |
| 2005-03-22 | 167 | 170 | 167 | 169 | 1,032,000 | 1,690 |
| 2005-03-18 | 168 | 169 | 166 | 166 | 1,177,000 | 1,660 |
| 2005-03-17 | 168 | 169 | 167 | 168 | 728,000 | 1,680 |
| 2005-03-16 | 166 | 171 | 166 | 171 | 1,460,000 | 1,710 |
| 2005-03-15 | 170 | 170 | 166 | 166 | 1,801,000 | 1,660 |
| 2005-03-14 | 170 | 172 | 169 | 170 | 935,000 | 1,700 |
| 2005-03-11 | 172 | 173 | 170 | 170 | 1,279,000 | 1,700 |
| 2005-03-10 | 168 | 174 | 167 | 172 | 3,858,000 | 1,720 |
| 2005-03-09 | 165 | 169 | 165 | 168 | 586,000 | 1,680 |
| 2005-03-08 | 169 | 169 | 167 | 167 | 613,000 | 1,670 |
| 2005-03-07 | 171 | 172 | 168 | 168 | 1,076,000 | 1,680 |
| 2005-03-04 | 169 | 170 | 167 | 170 | 931,000 | 1,700 |
| 2005-03-03 | 168 | 170 | 167 | 169 | 894,000 | 1,690 |
| 2005-03-02 | 172 | 173 | 169 | 170 | 2,004,000 | 1,700 |
| 2005-03-01 | 169 | 171 | 167 | 170 | 2,754,000 | 1,700 |
| 2005-02-28 | 164 | 169 | 164 | 169 | 1,785,000 | 1,690 |
| 2005-02-25 | 163 | 164 | 162 | 163 | 551,000 | 1,630 |
| 2005-02-24 | 161 | 163 | 161 | 163 | 471,000 | 1,630 |
| 2005-02-23 | 161 | 162 | 160 | 160 | 680,000 | 1,600 |
| 2005-02-22 | 165 | 165 | 163 | 163 | 422,000 | 1,630 |
| 2005-02-21 | 166 | 167 | 164 | 165 | 660,000 | 1,650 |
| 2005-02-18 | 162 | 166 | 161 | 164 | 802,000 | 1,640 |
| 2005-02-17 | 163 | 165 | 161 | 162 | 684,000 | 1,620 |
| 2005-02-16 | 167 | 167 | 163 | 163 | 933,000 | 1,630 |
| 2005-02-15 | 170 | 171 | 165 | 167 | 1,842,000 | 1,670 |
| 2005-02-14 | 169 | 172 | 167 | 171 | 4,474,000 | 1,710 |
| 2005-02-10 | 165 | 167 | 162 | 166 | 2,247,000 | 1,660 |
| 2005-02-09 | 164 | 166 | 162 | 165 | 1,918,000 | 1,650 |
| 2005-02-08 | 162 | 165 | 160 | 163 | 2,594,000 | 1,630 |
| 2005-02-07 | 159 | 161 | 158 | 160 | 866,000 | 1,600 |
| 2005-02-04 | 163 | 163 | 158 | 159 | 1,282,000 | 1,590 |
| 2005-02-03 | 163 | 164 | 161 | 163 | 1,975,000 | 1,630 |
| 2005-02-02 | 160 | 162 | 159 | 162 | 3,015,000 | 1,620 |
| 2005-02-01 | 159 | 159 | 157 | 159 | 611,000 | 1,590 |
| 2005-01-31 | 156 | 159 | 156 | 157 | 708,000 | 1,570 |
| 2005-01-28 | 158 | 158 | 154 | 156 | 695,000 | 1,560 |
| 2005-01-27 | 158 | 159 | 157 | 158 | 864,000 | 1,580 |
| 2005-01-26 | 155 | 161 | 155 | 158 | 5,801,000 | 1,580 |
| 2005-01-25 | 154 | 155 | 152 | 153 | 720,000 | 1,530 |
| 2005-01-24 | 152 | 154 | 152 | 152 | 324,000 | 1,520 |
| 2005-01-21 | 150 | 154 | 150 | 152 | 601,000 | 1,520 |
| 2005-01-20 | 154 | 154 | 152 | 152 | 521,000 | 1,520 |
| 2005-01-19 | 155 | 156 | 155 | 155 | 518,000 | 1,550 |
| 2005-01-18 | 157 | 157 | 155 | 155 | 952,000 | 1,550 |
| 2005-01-17 | 155 | 158 | 154 | 157 | 2,521,000 | 1,570 |
| 2005-01-14 | 154 | 155 | 152 | 153 | 1,530,000 | 1,530 |
| 2005-01-13 | 153 | 158 | 152 | 156 | 4,591,000 | 1,560 |
| 2005-01-12 | 154 | 155 | 150 | 151 | 1,290,000 | 1,510 |
| 2005-01-11 | 150 | 155 | 149 | 155 | 4,887,000 | 1,550 |
| 2005-01-07 | 150 | 150 | 148 | 149 | 592,000 | 1,490 |
| 2005-01-06 | 146 | 151 | 146 | 148 | 1,631,000 | 1,480 |
| 2005-01-05 | 147 | 149 | 145 | 147 | 643,000 | 1,470 |
| 2005-01-04 | 149 | 149 | 145 | 148 | 285,000 | 1,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
