5476 日本高周波鋼業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 226 | 227 | 225 | 225 | 671,000 | 2,250 |
| 2006-12-28 | 231 | 233 | 224 | 230 | 2,205,000 | 2,300 |
| 2006-12-27 | 230 | 236 | 223 | 229 | 7,033,000 | 2,290 |
| 2006-12-26 | 204 | 228 | 203 | 224 | 6,594,000 | 2,240 |
| 2006-12-25 | 207 | 207 | 203 | 203 | 309,000 | 2,030 |
| 2006-12-22 | 209 | 209 | 206 | 206 | 443,000 | 2,060 |
| 2006-12-21 | 211 | 212 | 208 | 209 | 799,000 | 2,090 |
| 2006-12-20 | 205 | 212 | 205 | 211 | 681,000 | 2,110 |
| 2006-12-19 | 206 | 208 | 205 | 205 | 481,000 | 2,050 |
| 2006-12-18 | 211 | 212 | 206 | 208 | 990,000 | 2,080 |
| 2006-12-15 | 216 | 217 | 211 | 213 | 752,000 | 2,130 |
| 2006-12-14 | 219 | 219 | 215 | 217 | 526,000 | 2,170 |
| 2006-12-13 | 215 | 220 | 213 | 219 | 750,000 | 2,190 |
| 2006-12-12 | 215 | 217 | 213 | 214 | 952,000 | 2,140 |
| 2006-12-11 | 210 | 218 | 209 | 218 | 1,122,000 | 2,180 |
| 2006-12-08 | 208 | 212 | 206 | 209 | 714,000 | 2,090 |
| 2006-12-07 | 209 | 209 | 206 | 208 | 228,000 | 2,080 |
| 2006-12-06 | 206 | 209 | 206 | 208 | 306,000 | 2,080 |
| 2006-12-05 | 210 | 212 | 206 | 206 | 580,000 | 2,060 |
| 2006-12-04 | 206 | 208 | 204 | 208 | 414,000 | 2,080 |
| 2006-12-01 | 202 | 206 | 202 | 206 | 468,000 | 2,060 |
| 2006-11-30 | 203 | 204 | 201 | 201 | 347,000 | 2,010 |
| 2006-11-29 | 200 | 204 | 200 | 201 | 362,000 | 2,010 |
| 2006-11-28 | 190 | 199 | 190 | 199 | 239,000 | 1,990 |
| 2006-11-27 | 190 | 195 | 189 | 195 | 246,000 | 1,950 |
| 2006-11-24 | 192 | 192 | 187 | 191 | 331,000 | 1,910 |
| 2006-11-22 | 190 | 196 | 188 | 194 | 322,000 | 1,940 |
| 2006-11-21 | 193 | 193 | 187 | 189 | 415,000 | 1,890 |
| 2006-11-20 | 200 | 200 | 187 | 187 | 846,000 | 1,870 |
| 2006-11-17 | 205 | 208 | 201 | 201 | 415,000 | 2,010 |
| 2006-11-16 | 206 | 210 | 206 | 208 | 415,000 | 2,080 |
| 2006-11-15 | 207 | 209 | 206 | 206 | 447,000 | 2,060 |
| 2006-11-14 | 204 | 210 | 204 | 206 | 590,000 | 2,060 |
| 2006-11-13 | 209 | 209 | 202 | 203 | 400,000 | 2,030 |
| 2006-11-10 | 211 | 213 | 209 | 209 | 282,000 | 2,090 |
| 2006-11-09 | 213 | 214 | 211 | 212 | 301,000 | 2,120 |
| 2006-11-08 | 215 | 221 | 213 | 213 | 1,071,000 | 2,130 |
| 2006-11-07 | 215 | 216 | 213 | 214 | 364,000 | 2,140 |
| 2006-11-06 | 212 | 212 | 210 | 212 | 270,000 | 2,120 |
| 2006-11-02 | 214 | 214 | 211 | 213 | 319,000 | 2,130 |
| 2006-11-01 | 214 | 214 | 210 | 213 | 499,000 | 2,130 |
| 2006-10-31 | 223 | 228 | 212 | 215 | 1,364,000 | 2,150 |
| 2006-10-30 | 226 | 226 | 222 | 222 | 378,000 | 2,220 |
| 2006-10-27 | 229 | 229 | 225 | 226 | 361,000 | 2,260 |
| 2006-10-26 | 229 | 231 | 227 | 229 | 531,000 | 2,290 |
| 2006-10-25 | 225 | 228 | 225 | 227 | 316,000 | 2,270 |
| 2006-10-24 | 229 | 229 | 225 | 225 | 344,000 | 2,250 |
| 2006-10-23 | 227 | 228 | 225 | 228 | 235,000 | 2,280 |
| 2006-10-20 | 230 | 230 | 226 | 227 | 396,000 | 2,270 |
| 2006-10-19 | 225 | 231 | 223 | 227 | 704,000 | 2,270 |
| 2006-10-18 | 221 | 224 | 219 | 223 | 380,000 | 2,230 |
| 2006-10-17 | 224 | 224 | 221 | 224 | 348,000 | 2,240 |
| 2006-10-16 | 219 | 220 | 218 | 220 | 338,000 | 2,200 |
| 2006-10-13 | 218 | 218 | 213 | 216 | 313,000 | 2,160 |
| 2006-10-12 | 206 | 213 | 206 | 210 | 328,000 | 2,100 |
| 2006-10-11 | 217 | 218 | 207 | 207 | 478,000 | 2,070 |
| 2006-10-10 | 216 | 220 | 215 | 215 | 622,000 | 2,150 |
| 2006-10-06 | 223 | 225 | 221 | 221 | 373,000 | 2,210 |
| 2006-10-05 | 229 | 229 | 223 | 225 | 469,000 | 2,250 |
| 2006-10-04 | 231 | 234 | 220 | 220 | 1,459,000 | 2,200 |
| 2006-10-03 | 224 | 233 | 224 | 228 | 1,642,000 | 2,280 |
| 2006-10-02 | 216 | 230 | 215 | 227 | 1,827,000 | 2,270 |
| 2006-09-29 | 217 | 218 | 213 | 214 | 224,000 | 2,140 |
| 2006-09-28 | 217 | 218 | 214 | 216 | 321,000 | 2,160 |
| 2006-09-27 | 210 | 214 | 209 | 214 | 355,000 | 2,140 |
| 2006-09-26 | 210 | 210 | 204 | 206 | 272,000 | 2,060 |
| 2006-09-25 | 206 | 210 | 202 | 207 | 373,000 | 2,070 |
| 2006-09-22 | 211 | 213 | 206 | 207 | 792,000 | 2,070 |
| 2006-09-21 | 219 | 219 | 211 | 214 | 410,000 | 2,140 |
| 2006-09-20 | 220 | 220 | 214 | 215 | 564,000 | 2,150 |
| 2006-09-19 | 222 | 223 | 219 | 222 | 422,000 | 2,220 |
| 2006-09-15 | 220 | 220 | 217 | 219 | 284,000 | 2,190 |
| 2006-09-14 | 221 | 224 | 214 | 221 | 825,000 | 2,210 |
| 2006-09-13 | 229 | 231 | 218 | 220 | 683,000 | 2,200 |
| 2006-09-12 | 237 | 237 | 225 | 225 | 691,000 | 2,250 |
| 2006-09-11 | 242 | 244 | 234 | 235 | 663,000 | 2,350 |
| 2006-09-08 | 234 | 241 | 234 | 241 | 837,000 | 2,410 |
| 2006-09-07 | 237 | 239 | 237 | 237 | 689,000 | 2,370 |
| 2006-09-06 | 246 | 247 | 241 | 242 | 887,000 | 2,420 |
| 2006-09-05 | 240 | 248 | 238 | 246 | 1,525,000 | 2,460 |
| 2006-09-04 | 241 | 242 | 239 | 241 | 1,057,000 | 2,410 |
| 2006-09-01 | 230 | 237 | 230 | 237 | 842,000 | 2,370 |
| 2006-08-31 | 231 | 233 | 230 | 230 | 432,000 | 2,300 |
| 2006-08-30 | 231 | 232 | 227 | 228 | 505,000 | 2,280 |
| 2006-08-29 | 227 | 233 | 225 | 230 | 837,000 | 2,300 |
| 2006-08-28 | 231 | 232 | 221 | 224 | 790,000 | 2,240 |
| 2006-08-25 | 235 | 238 | 233 | 233 | 563,000 | 2,330 |
| 2006-08-24 | 239 | 240 | 235 | 237 | 612,000 | 2,370 |
| 2006-08-23 | 241 | 243 | 238 | 240 | 904,000 | 2,400 |
| 2006-08-22 | 237 | 242 | 235 | 242 | 1,143,000 | 2,420 |
| 2006-08-21 | 239 | 240 | 235 | 237 | 864,000 | 2,370 |
| 2006-08-18 | 236 | 237 | 233 | 236 | 1,279,000 | 2,360 |
| 2006-08-17 | 228 | 238 | 228 | 234 | 3,734,000 | 2,340 |
| 2006-08-16 | 227 | 228 | 223 | 226 | 738,000 | 2,260 |
| 2006-08-15 | 224 | 229 | 222 | 226 | 1,438,000 | 2,260 |
| 2006-08-14 | 215 | 222 | 215 | 222 | 544,000 | 2,220 |
| 2006-08-11 | 219 | 219 | 214 | 216 | 414,000 | 2,160 |
| 2006-08-10 | 211 | 218 | 209 | 217 | 596,000 | 2,170 |
| 2006-08-09 | 207 | 211 | 204 | 211 | 403,000 | 2,110 |
| 2006-08-08 | 202 | 209 | 202 | 209 | 357,000 | 2,090 |
| 2006-08-07 | 212 | 212 | 205 | 207 | 575,000 | 2,070 |
| 2006-08-04 | 215 | 218 | 211 | 213 | 418,000 | 2,130 |
| 2006-08-03 | 218 | 219 | 213 | 214 | 366,000 | 2,140 |
| 2006-08-02 | 214 | 217 | 212 | 215 | 775,000 | 2,150 |
| 2006-08-01 | 218 | 220 | 214 | 217 | 782,000 | 2,170 |
| 2006-07-31 | 220 | 229 | 219 | 223 | 1,411,000 | 2,230 |
| 2006-07-28 | 210 | 216 | 207 | 215 | 2,126,000 | 2,150 |
| 2006-07-27 | 201 | 205 | 201 | 205 | 704,000 | 2,050 |
| 2006-07-26 | 200 | 203 | 199 | 201 | 386,000 | 2,010 |
| 2006-07-25 | 200 | 201 | 197 | 197 | 326,000 | 1,970 |
| 2006-07-24 | 198 | 198 | 194 | 196 | 419,000 | 1,960 |
| 2006-07-21 | 203 | 203 | 199 | 201 | 424,000 | 2,010 |
| 2006-07-20 | 204 | 208 | 203 | 208 | 276,000 | 2,080 |
| 2006-07-19 | 197 | 200 | 194 | 197 | 487,000 | 1,970 |
| 2006-07-18 | 204 | 206 | 193 | 195 | 625,000 | 1,950 |
| 2006-07-14 | 212 | 215 | 210 | 210 | 323,000 | 2,100 |
| 2006-07-13 | 214 | 220 | 214 | 215 | 353,000 | 2,150 |
| 2006-07-12 | 225 | 225 | 219 | 221 | 333,000 | 2,210 |
| 2006-07-11 | 228 | 228 | 222 | 225 | 393,000 | 2,250 |
| 2006-07-10 | 223 | 230 | 221 | 230 | 686,000 | 2,300 |
| 2006-07-07 | 234 | 234 | 227 | 228 | 293,000 | 2,280 |
| 2006-07-06 | 234 | 236 | 231 | 232 | 500,000 | 2,320 |
| 2006-07-05 | 236 | 239 | 235 | 238 | 390,000 | 2,380 |
| 2006-07-04 | 241 | 242 | 238 | 240 | 436,000 | 2,400 |
| 2006-07-03 | 235 | 240 | 235 | 239 | 494,000 | 2,390 |
| 2006-06-30 | 240 | 240 | 233 | 235 | 647,000 | 2,350 |
| 2006-06-29 | 238 | 239 | 233 | 233 | 557,000 | 2,330 |
| 2006-06-28 | 235 | 237 | 232 | 236 | 763,000 | 2,360 |
| 2006-06-27 | 245 | 245 | 239 | 241 | 1,366,000 | 2,410 |
| 2006-06-26 | 228 | 238 | 224 | 236 | 1,754,000 | 2,360 |
| 2006-06-23 | 223 | 226 | 221 | 226 | 653,000 | 2,260 |
| 2006-06-22 | 223 | 228 | 220 | 227 | 1,148,000 | 2,270 |
| 2006-06-21 | 222 | 222 | 213 | 220 | 769,000 | 2,200 |
| 2006-06-20 | 217 | 226 | 216 | 219 | 923,000 | 2,190 |
| 2006-06-19 | 220 | 222 | 218 | 219 | 650,000 | 2,190 |
| 2006-06-16 | 216 | 219 | 213 | 219 | 879,000 | 2,190 |
| 2006-06-15 | 209 | 209 | 205 | 208 | 563,000 | 2,080 |
| 2006-06-14 | 195 | 202 | 193 | 202 | 816,000 | 2,020 |
| 2006-06-13 | 205 | 207 | 196 | 198 | 796,000 | 1,980 |
| 2006-06-12 | 195 | 211 | 195 | 210 | 1,575,000 | 2,100 |
| 2006-06-09 | 195 | 203 | 187 | 200 | 2,558,000 | 2,000 |
| 2006-06-08 | 202 | 210 | 190 | 195 | 1,978,000 | 1,950 |
| 2006-06-07 | 220 | 227 | 212 | 212 | 845,000 | 2,120 |
| 2006-06-06 | 224 | 229 | 224 | 224 | 455,000 | 2,240 |
| 2006-06-05 | 231 | 239 | 227 | 234 | 561,000 | 2,340 |
| 2006-06-02 | 231 | 233 | 209 | 233 | 1,255,000 | 2,330 |
| 2006-06-01 | 246 | 248 | 233 | 236 | 688,000 | 2,360 |
| 2006-05-31 | 246 | 248 | 241 | 243 | 960,000 | 2,430 |
| 2006-05-30 | 266 | 266 | 255 | 256 | 476,000 | 2,560 |
| 2006-05-29 | 269 | 269 | 264 | 265 | 284,000 | 2,650 |
| 2006-05-26 | 262 | 266 | 259 | 265 | 376,000 | 2,650 |
| 2006-05-25 | 264 | 264 | 260 | 261 | 277,000 | 2,610 |
| 2006-05-24 | 257 | 265 | 257 | 264 | 504,000 | 2,640 |
| 2006-05-23 | 269 | 269 | 259 | 259 | 710,000 | 2,590 |
| 2006-05-22 | 279 | 282 | 270 | 272 | 665,000 | 2,720 |
| 2006-05-19 | 270 | 276 | 269 | 275 | 460,000 | 2,750 |
| 2006-05-18 | 260 | 270 | 260 | 267 | 605,000 | 2,670 |
| 2006-05-17 | 268 | 271 | 262 | 270 | 1,181,000 | 2,700 |
| 2006-05-16 | 269 | 270 | 252 | 259 | 874,000 | 2,590 |
| 2006-05-15 | 265 | 271 | 263 | 264 | 533,000 | 2,640 |
| 2006-05-12 | 258 | 272 | 258 | 271 | 798,000 | 2,710 |
| 2006-05-11 | 280 | 280 | 270 | 273 | 776,000 | 2,730 |
| 2006-05-10 | 285 | 288 | 280 | 282 | 469,000 | 2,820 |
| 2006-05-09 | 287 | 290 | 285 | 286 | 274,000 | 2,860 |
| 2006-05-08 | 290 | 291 | 286 | 288 | 361,000 | 2,880 |
| 2006-05-02 | 286 | 288 | 282 | 287 | 404,000 | 2,870 |
| 2006-05-01 | 291 | 291 | 282 | 286 | 641,000 | 2,860 |
| 2006-04-28 | 303 | 303 | 289 | 292 | 1,220,000 | 2,920 |
| 2006-04-27 | 295 | 299 | 294 | 298 | 460,000 | 2,980 |
| 2006-04-26 | 294 | 295 | 291 | 292 | 572,000 | 2,920 |
| 2006-04-25 | 293 | 297 | 290 | 293 | 637,000 | 2,930 |
| 2006-04-24 | 300 | 300 | 291 | 292 | 600,000 | 2,920 |
| 2006-04-21 | 305 | 305 | 301 | 302 | 306,000 | 3,020 |
| 2006-04-20 | 308 | 310 | 303 | 304 | 400,000 | 3,040 |
| 2006-04-19 | 313 | 317 | 309 | 309 | 525,000 | 3,090 |
| 2006-04-18 | 299 | 315 | 298 | 312 | 749,000 | 3,120 |
| 2006-04-17 | 309 | 309 | 299 | 299 | 383,000 | 2,990 |
| 2006-04-14 | 311 | 312 | 306 | 309 | 372,000 | 3,090 |
| 2006-04-13 | 314 | 317 | 310 | 313 | 632,000 | 3,130 |
| 2006-04-12 | 313 | 317 | 313 | 313 | 496,000 | 3,130 |
| 2006-04-11 | 318 | 318 | 313 | 315 | 741,000 | 3,150 |
| 2006-04-10 | 315 | 321 | 312 | 319 | 921,000 | 3,190 |
| 2006-04-07 | 312 | 315 | 311 | 315 | 743,000 | 3,150 |
| 2006-04-06 | 313 | 317 | 311 | 311 | 497,000 | 3,110 |
| 2006-04-05 | 325 | 326 | 314 | 315 | 1,044,000 | 3,150 |
| 2006-04-04 | 315 | 320 | 313 | 318 | 1,669,000 | 3,180 |
| 2006-04-03 | 313 | 313 | 310 | 313 | 607,000 | 3,130 |
| 2006-03-31 | 313 | 314 | 311 | 311 | 300,000 | 3,110 |
| 2006-03-30 | 315 | 316 | 312 | 313 | 379,000 | 3,130 |
| 2006-03-29 | 309 | 314 | 309 | 313 | 450,000 | 3,130 |
| 2006-03-28 | 304 | 311 | 303 | 310 | 392,000 | 3,100 |
| 2006-03-27 | 308 | 312 | 306 | 307 | 369,000 | 3,070 |
| 2006-03-24 | 308 | 311 | 306 | 307 | 280,000 | 3,070 |
| 2006-03-23 | 314 | 315 | 308 | 309 | 632,000 | 3,090 |
| 2006-03-22 | 306 | 312 | 306 | 310 | 862,000 | 3,100 |
| 2006-03-20 | 301 | 309 | 301 | 306 | 681,000 | 3,060 |
| 2006-03-17 | 297 | 299 | 295 | 298 | 262,000 | 2,980 |
| 2006-03-16 | 299 | 304 | 296 | 296 | 396,000 | 2,960 |
| 2006-03-15 | 302 | 304 | 299 | 299 | 240,000 | 2,990 |
| 2006-03-14 | 304 | 304 | 298 | 299 | 334,000 | 2,990 |
| 2006-03-13 | 304 | 306 | 302 | 303 | 338,000 | 3,030 |
| 2006-03-10 | 294 | 302 | 294 | 299 | 529,000 | 2,990 |
| 2006-03-09 | 285 | 295 | 285 | 291 | 480,000 | 2,910 |
| 2006-03-08 | 287 | 287 | 282 | 282 | 372,000 | 2,820 |
| 2006-03-07 | 287 | 291 | 284 | 287 | 369,000 | 2,870 |
| 2006-03-06 | 286 | 291 | 281 | 287 | 1,013,000 | 2,870 |
| 2006-03-03 | 290 | 300 | 283 | 291 | 789,000 | 2,910 |
| 2006-03-02 | 310 | 310 | 293 | 294 | 713,000 | 2,940 |
| 2006-03-01 | 301 | 315 | 299 | 306 | 735,000 | 3,060 |
| 2006-02-28 | 317 | 317 | 307 | 311 | 799,000 | 3,110 |
| 2006-02-27 | 318 | 321 | 312 | 312 | 911,000 | 3,120 |
| 2006-02-24 | 312 | 316 | 308 | 314 | 736,000 | 3,140 |
| 2006-02-23 | 311 | 315 | 306 | 313 | 941,000 | 3,130 |
| 2006-02-22 | 300 | 314 | 299 | 306 | 1,294,000 | 3,060 |
| 2006-02-21 | 285 | 303 | 281 | 302 | 1,266,000 | 3,020 |
| 2006-02-20 | 283 | 291 | 264 | 265 | 1,592,000 | 2,650 |
| 2006-02-17 | 306 | 312 | 293 | 293 | 886,000 | 2,930 |
| 2006-02-16 | 314 | 318 | 303 | 311 | 760,000 | 3,110 |
| 2006-02-15 | 332 | 332 | 312 | 316 | 1,520,000 | 3,160 |
| 2006-02-14 | 298 | 324 | 291 | 322 | 3,688,000 | 3,220 |
| 2006-02-13 | 316 | 318 | 290 | 293 | 1,431,000 | 2,930 |
| 2006-02-10 | 340 | 340 | 316 | 322 | 2,011,000 | 3,220 |
| 2006-02-09 | 345 | 349 | 332 | 333 | 2,472,000 | 3,330 |
| 2006-02-08 | 347 | 349 | 333 | 335 | 2,380,000 | 3,350 |
| 2006-02-07 | 340 | 354 | 338 | 354 | 5,098,000 | 3,540 |
| 2006-02-06 | 333 | 335 | 330 | 334 | 743,000 | 3,340 |
| 2006-02-03 | 333 | 334 | 330 | 332 | 659,000 | 3,320 |
| 2006-02-02 | 336 | 339 | 333 | 334 | 821,000 | 3,340 |
| 2006-02-01 | 335 | 336 | 330 | 334 | 1,022,000 | 3,340 |
| 2006-01-31 | 333 | 336 | 333 | 335 | 867,000 | 3,350 |
| 2006-01-30 | 333 | 340 | 331 | 336 | 1,799,000 | 3,360 |
| 2006-01-27 | 328 | 330 | 324 | 328 | 824,000 | 3,280 |
| 2006-01-26 | 328 | 328 | 320 | 326 | 947,000 | 3,260 |
| 2006-01-25 | 312 | 323 | 311 | 318 | 1,417,000 | 3,180 |
| 2006-01-24 | 293 | 307 | 293 | 303 | 696,000 | 3,030 |
| 2006-01-23 | 285 | 295 | 285 | 288 | 1,095,000 | 2,880 |
| 2006-01-20 | 314 | 319 | 302 | 304 | 1,185,000 | 3,040 |
| 2006-01-19 | 282 | 316 | 282 | 310 | 1,786,000 | 3,100 |
| 2006-01-18 | 310 | 313 | 256 | 287 | 3,125,000 | 2,870 |
| 2006-01-17 | 324 | 334 | 320 | 323 | 1,260,000 | 3,230 |
| 2006-01-16 | 329 | 333 | 328 | 329 | 595,000 | 3,290 |
| 2006-01-13 | 330 | 335 | 330 | 332 | 766,000 | 3,320 |
| 2006-01-12 | 336 | 336 | 330 | 332 | 766,000 | 3,320 |
| 2006-01-11 | 340 | 341 | 331 | 336 | 756,000 | 3,360 |
| 2006-01-10 | 346 | 347 | 338 | 339 | 1,143,000 | 3,390 |
| 2006-01-06 | 346 | 346 | 340 | 341 | 1,362,000 | 3,410 |
| 2006-01-05 | 339 | 345 | 335 | 344 | 1,808,000 | 3,440 |
| 2006-01-04 | 335 | 335 | 330 | 333 | 491,000 | 3,330 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
