5476 日本高周波鋼業(株) の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 210 | 211 | 209 | 211 | 257,000 | 2,110 |
2007-12-27 | 216 | 218 | 213 | 214 | 530,000 | 2,140 |
2007-12-26 | 211 | 218 | 210 | 217 | 607,000 | 2,170 |
2007-12-25 | 215 | 216 | 208 | 211 | 609,000 | 2,110 |
2007-12-21 | 204 | 210 | 202 | 210 | 719,000 | 2,100 |
2007-12-20 | 207 | 211 | 202 | 202 | 784,000 | 2,020 |
2007-12-19 | 212 | 215 | 206 | 207 | 792,000 | 2,070 |
2007-12-18 | 203 | 212 | 203 | 210 | 778,000 | 2,100 |
2007-12-17 | 218 | 218 | 208 | 209 | 879,000 | 2,090 |
2007-12-14 | 227 | 228 | 218 | 220 | 792,000 | 2,200 |
2007-12-13 | 231 | 231 | 223 | 224 | 669,000 | 2,240 |
2007-12-12 | 227 | 232 | 225 | 232 | 483,000 | 2,320 |
2007-12-11 | 231 | 232 | 228 | 231 | 594,000 | 2,310 |
2007-12-10 | 233 | 233 | 227 | 230 | 407,000 | 2,300 |
2007-12-07 | 230 | 234 | 227 | 232 | 743,000 | 2,320 |
2007-12-06 | 233 | 235 | 224 | 228 | 821,000 | 2,280 |
2007-12-05 | 228 | 230 | 226 | 228 | 424,000 | 2,280 |
2007-12-04 | 237 | 237 | 229 | 229 | 644,000 | 2,290 |
2007-12-03 | 240 | 241 | 235 | 238 | 1,042,000 | 2,380 |
2007-11-30 | 227 | 237 | 227 | 235 | 1,685,000 | 2,350 |
2007-11-29 | 227 | 228 | 224 | 227 | 599,000 | 2,270 |
2007-11-28 | 225 | 229 | 219 | 220 | 692,000 | 2,200 |
2007-11-27 | 219 | 225 | 215 | 222 | 951,000 | 2,220 |
2007-11-26 | 222 | 227 | 220 | 223 | 1,079,000 | 2,230 |
2007-11-22 | 209 | 221 | 209 | 220 | 1,189,000 | 2,200 |
2007-11-21 | 217 | 222 | 213 | 214 | 990,000 | 2,140 |
2007-11-20 | 210 | 225 | 207 | 223 | 1,557,000 | 2,230 |
2007-11-19 | 235 | 237 | 221 | 222 | 828,000 | 2,220 |
2007-11-16 | 240 | 240 | 231 | 233 | 633,000 | 2,330 |
2007-11-15 | 235 | 245 | 235 | 239 | 862,000 | 2,390 |
2007-11-14 | 236 | 240 | 234 | 237 | 693,000 | 2,370 |
2007-11-13 | 224 | 230 | 223 | 227 | 850,000 | 2,270 |
2007-11-12 | 226 | 229 | 222 | 227 | 1,152,000 | 2,270 |
2007-11-09 | 240 | 248 | 235 | 235 | 1,012,000 | 2,350 |
2007-11-08 | 238 | 242 | 231 | 237 | 1,477,000 | 2,370 |
2007-11-07 | 259 | 259 | 247 | 248 | 828,000 | 2,480 |
2007-11-06 | 252 | 261 | 251 | 255 | 825,000 | 2,550 |
2007-11-05 | 263 | 265 | 254 | 254 | 1,051,000 | 2,540 |
2007-11-02 | 258 | 269 | 256 | 264 | 1,029,000 | 2,640 |
2007-11-01 | 274 | 277 | 265 | 265 | 1,683,000 | 2,650 |
2007-10-31 | 273 | 277 | 264 | 274 | 2,053,000 | 2,740 |
2007-10-30 | 266 | 270 | 263 | 269 | 1,330,000 | 2,690 |
2007-10-29 | 267 | 270 | 261 | 263 | 1,083,000 | 2,630 |
2007-10-26 | 260 | 269 | 257 | 266 | 1,409,000 | 2,660 |
2007-10-25 | 264 | 266 | 257 | 259 | 1,015,000 | 2,590 |
2007-10-24 | 256 | 276 | 255 | 264 | 5,423,000 | 2,640 |
2007-10-23 | 264 | 264 | 253 | 254 | 1,068,000 | 2,540 |
2007-10-22 | 247 | 263 | 246 | 259 | 2,060,000 | 2,590 |
2007-10-19 | 266 | 266 | 260 | 262 | 1,171,000 | 2,620 |
2007-10-18 | 264 | 272 | 261 | 270 | 1,891,000 | 2,700 |
2007-10-17 | 264 | 273 | 256 | 265 | 4,074,000 | 2,650 |
2007-10-16 | 272 | 280 | 264 | 268 | 15,644,000 | 2,680 |
2007-10-15 | 259 | 280 | 256 | 278 | 25,502,000 | 2,780 |
2007-10-12 | 225 | 226 | 221 | 221 | 430,000 | 2,210 |
2007-10-11 | 222 | 227 | 221 | 226 | 529,000 | 2,260 |
2007-10-10 | 226 | 227 | 222 | 224 | 173,000 | 2,240 |
2007-10-09 | 226 | 227 | 224 | 224 | 237,000 | 2,240 |
2007-10-05 | 226 | 226 | 222 | 224 | 263,000 | 2,240 |
2007-10-04 | 223 | 228 | 223 | 225 | 344,000 | 2,250 |
2007-10-03 | 226 | 230 | 222 | 227 | 714,000 | 2,270 |
2007-10-02 | 227 | 227 | 222 | 224 | 312,000 | 2,240 |
2007-10-01 | 222 | 226 | 217 | 220 | 320,000 | 2,200 |
2007-09-28 | 231 | 231 | 224 | 224 | 354,000 | 2,240 |
2007-09-27 | 230 | 231 | 226 | 229 | 484,000 | 2,290 |
2007-09-26 | 219 | 229 | 217 | 226 | 811,000 | 2,260 |
2007-09-25 | 221 | 223 | 215 | 219 | 337,000 | 2,190 |
2007-09-21 | 221 | 226 | 216 | 221 | 834,000 | 2,210 |
2007-09-20 | 217 | 224 | 215 | 223 | 994,000 | 2,230 |
2007-09-19 | 211 | 214 | 210 | 214 | 379,000 | 2,140 |
2007-09-18 | 208 | 210 | 204 | 204 | 557,000 | 2,040 |
2007-09-14 | 212 | 213 | 207 | 212 | 744,000 | 2,120 |
2007-09-13 | 208 | 211 | 204 | 207 | 704,000 | 2,070 |
2007-09-12 | 219 | 220 | 209 | 212 | 827,000 | 2,120 |
2007-09-11 | 213 | 217 | 208 | 216 | 1,082,000 | 2,160 |
2007-09-10 | 216 | 217 | 212 | 213 | 721,000 | 2,130 |
2007-09-07 | 221 | 225 | 218 | 221 | 786,000 | 2,210 |
2007-09-06 | 221 | 224 | 217 | 221 | 1,074,000 | 2,210 |
2007-09-05 | 232 | 233 | 222 | 224 | 971,000 | 2,240 |
2007-09-04 | 238 | 238 | 228 | 229 | 1,014,000 | 2,290 |
2007-09-03 | 234 | 241 | 233 | 239 | 1,439,000 | 2,390 |
2007-08-31 | 232 | 238 | 228 | 237 | 1,931,000 | 2,370 |
2007-08-30 | 241 | 246 | 233 | 235 | 7,283,000 | 2,350 |
2007-08-29 | 223 | 232 | 219 | 232 | 7,764,000 | 2,320 |
2007-08-28 | 204 | 234 | 204 | 233 | 10,434,000 | 2,330 |
2007-08-27 | 209 | 210 | 203 | 203 | 737,000 | 2,030 |
2007-08-24 | 207 | 208 | 203 | 203 | 935,000 | 2,030 |
2007-08-23 | 201 | 209 | 199 | 209 | 1,091,000 | 2,090 |
2007-08-22 | 197 | 200 | 195 | 196 | 553,000 | 1,960 |
2007-08-21 | 194 | 203 | 194 | 200 | 1,350,000 | 2,000 |
2007-08-20 | 204 | 204 | 193 | 194 | 1,447,000 | 1,940 |
2007-08-17 | 205 | 209 | 182 | 184 | 2,082,000 | 1,840 |
2007-08-16 | 211 | 213 | 200 | 210 | 1,937,000 | 2,100 |
2007-08-15 | 226 | 227 | 221 | 221 | 598,000 | 2,210 |
2007-08-14 | 233 | 235 | 227 | 230 | 648,000 | 2,300 |
2007-08-13 | 238 | 239 | 229 | 232 | 837,000 | 2,320 |
2007-08-10 | 235 | 244 | 233 | 238 | 950,000 | 2,380 |
2007-08-09 | 231 | 247 | 229 | 245 | 1,819,000 | 2,450 |
2007-08-08 | 235 | 236 | 224 | 226 | 780,000 | 2,260 |
2007-08-07 | 241 | 241 | 234 | 235 | 347,000 | 2,350 |
2007-08-06 | 235 | 239 | 232 | 237 | 412,000 | 2,370 |
2007-08-03 | 241 | 243 | 237 | 238 | 561,000 | 2,380 |
2007-08-02 | 241 | 243 | 235 | 240 | 656,000 | 2,400 |
2007-08-01 | 244 | 253 | 236 | 237 | 1,301,000 | 2,370 |
2007-07-31 | 252 | 254 | 245 | 247 | 1,063,000 | 2,470 |
2007-07-30 | 237 | 253 | 237 | 252 | 833,000 | 2,520 |
2007-07-27 | 245 | 249 | 242 | 243 | 1,082,000 | 2,430 |
2007-07-26 | 261 | 262 | 254 | 254 | 669,000 | 2,540 |
2007-07-25 | 260 | 264 | 259 | 261 | 550,000 | 2,610 |
2007-07-24 | 266 | 267 | 259 | 265 | 1,007,000 | 2,650 |
2007-07-23 | 265 | 269 | 263 | 265 | 1,198,000 | 2,650 |
2007-07-20 | 275 | 278 | 265 | 268 | 4,703,000 | 2,680 |
2007-07-19 | 258 | 272 | 258 | 272 | 3,450,000 | 2,720 |
2007-07-18 | 258 | 258 | 255 | 256 | 533,000 | 2,560 |
2007-07-17 | 257 | 263 | 256 | 260 | 692,000 | 2,600 |
2007-07-13 | 260 | 261 | 255 | 257 | 610,000 | 2,570 |
2007-07-12 | 263 | 264 | 254 | 257 | 1,040,000 | 2,570 |
2007-07-11 | 264 | 264 | 260 | 262 | 785,000 | 2,620 |
2007-07-10 | 270 | 271 | 265 | 265 | 1,147,000 | 2,650 |
2007-07-09 | 264 | 270 | 262 | 270 | 2,288,000 | 2,700 |
2007-07-06 | 264 | 264 | 261 | 261 | 342,000 | 2,610 |
2007-07-05 | 265 | 270 | 260 | 264 | 1,014,000 | 2,640 |
2007-07-04 | 266 | 268 | 262 | 265 | 433,000 | 2,650 |
2007-07-03 | 271 | 273 | 264 | 266 | 1,002,000 | 2,660 |
2007-07-02 | 266 | 269 | 262 | 268 | 780,000 | 2,680 |
2007-06-29 | 259 | 264 | 259 | 263 | 681,000 | 2,630 |
2007-06-28 | 264 | 267 | 256 | 258 | 1,822,000 | 2,580 |
2007-06-27 | 263 | 264 | 257 | 259 | 1,195,000 | 2,590 |
2007-06-26 | 264 | 268 | 263 | 266 | 1,219,000 | 2,660 |
2007-06-25 | 269 | 271 | 263 | 263 | 852,000 | 2,630 |
2007-06-22 | 273 | 275 | 267 | 272 | 1,360,000 | 2,720 |
2007-06-21 | 271 | 278 | 271 | 273 | 1,717,000 | 2,730 |
2007-06-20 | 283 | 286 | 271 | 275 | 3,221,000 | 2,750 |
2007-06-19 | 277 | 291 | 274 | 278 | 6,298,000 | 2,780 |
2007-06-18 | 277 | 290 | 273 | 279 | 8,597,000 | 2,790 |
2007-06-15 | 269 | 275 | 262 | 272 | 4,188,000 | 2,720 |
2007-06-14 | 285 | 291 | 262 | 272 | 13,957,000 | 2,720 |
2007-06-13 | 240 | 286 | 238 | 283 | 24,164,000 | 2,830 |
2007-06-12 | 246 | 247 | 240 | 241 | 662,000 | 2,410 |
2007-06-11 | 252 | 252 | 245 | 246 | 620,000 | 2,460 |
2007-06-08 | 249 | 251 | 245 | 248 | 915,000 | 2,480 |
2007-06-07 | 250 | 256 | 249 | 252 | 782,000 | 2,520 |
2007-06-06 | 249 | 257 | 248 | 253 | 1,483,000 | 2,530 |
2007-06-05 | 258 | 258 | 248 | 251 | 1,199,000 | 2,510 |
2007-06-04 | 255 | 262 | 250 | 255 | 2,236,000 | 2,550 |
2007-06-01 | 241 | 252 | 239 | 249 | 1,763,000 | 2,490 |
2007-05-31 | 241 | 243 | 239 | 240 | 457,000 | 2,400 |
2007-05-30 | 241 | 244 | 239 | 241 | 506,000 | 2,410 |
2007-05-29 | 240 | 243 | 238 | 240 | 355,000 | 2,400 |
2007-05-28 | 234 | 244 | 234 | 241 | 490,000 | 2,410 |
2007-05-25 | 234 | 234 | 230 | 232 | 405,000 | 2,320 |
2007-05-24 | 240 | 240 | 235 | 235 | 527,000 | 2,350 |
2007-05-23 | 241 | 242 | 238 | 240 | 617,000 | 2,400 |
2007-05-22 | 238 | 240 | 234 | 238 | 830,000 | 2,380 |
2007-05-21 | 228 | 239 | 228 | 237 | 766,000 | 2,370 |
2007-05-18 | 243 | 243 | 228 | 230 | 1,330,000 | 2,300 |
2007-05-17 | 247 | 247 | 239 | 242 | 951,000 | 2,420 |
2007-05-16 | 247 | 250 | 240 | 244 | 1,072,000 | 2,440 |
2007-05-15 | 253 | 254 | 245 | 247 | 1,405,000 | 2,470 |
2007-05-14 | 268 | 269 | 256 | 257 | 2,166,000 | 2,570 |
2007-05-11 | 266 | 270 | 262 | 266 | 1,360,000 | 2,660 |
2007-05-10 | 278 | 280 | 270 | 272 | 2,739,000 | 2,720 |
2007-05-09 | 262 | 271 | 260 | 271 | 2,575,000 | 2,710 |
2007-05-08 | 260 | 267 | 260 | 261 | 3,887,000 | 2,610 |
2007-05-07 | 248 | 255 | 245 | 255 | 2,196,000 | 2,550 |
2007-05-02 | 239 | 243 | 236 | 243 | 1,238,000 | 2,430 |
2007-05-01 | 241 | 241 | 236 | 237 | 1,103,000 | 2,370 |
2007-04-27 | 249 | 253 | 237 | 239 | 1,611,000 | 2,390 |
2007-04-26 | 238 | 251 | 234 | 248 | 1,740,000 | 2,480 |
2007-04-25 | 238 | 241 | 235 | 237 | 888,000 | 2,370 |
2007-04-24 | 240 | 245 | 234 | 237 | 1,295,000 | 2,370 |
2007-04-23 | 245 | 251 | 239 | 242 | 1,578,000 | 2,420 |
2007-04-20 | 253 | 257 | 244 | 245 | 1,525,000 | 2,450 |
2007-04-19 | 257 | 259 | 251 | 253 | 937,000 | 2,530 |
2007-04-18 | 255 | 261 | 254 | 257 | 1,325,000 | 2,570 |
2007-04-17 | 262 | 262 | 254 | 256 | 1,026,000 | 2,560 |
2007-04-16 | 261 | 265 | 257 | 259 | 1,607,000 | 2,590 |
2007-04-13 | 267 | 267 | 258 | 259 | 1,104,000 | 2,590 |
2007-04-12 | 260 | 266 | 259 | 263 | 1,545,000 | 2,630 |
2007-04-11 | 265 | 268 | 257 | 262 | 3,015,000 | 2,620 |
2007-04-10 | 252 | 271 | 249 | 267 | 4,901,000 | 2,670 |
2007-04-09 | 252 | 256 | 249 | 252 | 1,559,000 | 2,520 |
2007-04-06 | 258 | 261 | 249 | 250 | 1,939,000 | 2,500 |
2007-04-05 | 257 | 262 | 256 | 259 | 1,440,000 | 2,590 |
2007-04-04 | 266 | 268 | 255 | 256 | 2,856,000 | 2,560 |
2007-04-03 | 264 | 267 | 255 | 264 | 1,851,000 | 2,640 |
2007-04-02 | 270 | 272 | 254 | 257 | 1,714,000 | 2,570 |
2007-03-30 | 279 | 280 | 271 | 271 | 1,229,000 | 2,710 |
2007-03-29 | 274 | 281 | 269 | 275 | 2,428,000 | 2,750 |
2007-03-28 | 290 | 292 | 280 | 284 | 1,449,000 | 2,840 |
2007-03-27 | 288 | 293 | 284 | 293 | 664,000 | 2,930 |
2007-03-26 | 292 | 292 | 281 | 289 | 709,000 | 2,890 |
2007-03-23 | 296 | 298 | 287 | 291 | 881,000 | 2,910 |
2007-03-22 | 294 | 301 | 288 | 294 | 2,082,000 | 2,940 |
2007-03-20 | 297 | 297 | 285 | 289 | 1,292,000 | 2,890 |
2007-03-19 | 290 | 297 | 289 | 294 | 829,000 | 2,940 |
2007-03-16 | 304 | 304 | 290 | 292 | 1,558,000 | 2,920 |
2007-03-15 | 297 | 303 | 292 | 298 | 1,115,000 | 2,980 |
2007-03-14 | 291 | 300 | 288 | 290 | 1,145,000 | 2,900 |
2007-03-13 | 313 | 313 | 304 | 305 | 1,447,000 | 3,050 |
2007-03-12 | 317 | 318 | 307 | 313 | 1,113,000 | 3,130 |
2007-03-09 | 316 | 320 | 308 | 312 | 2,382,000 | 3,120 |
2007-03-08 | 303 | 313 | 300 | 312 | 2,378,000 | 3,120 |
2007-03-07 | 319 | 322 | 299 | 300 | 5,316,000 | 3,000 |
2007-03-06 | 290 | 305 | 280 | 304 | 4,583,000 | 3,040 |
2007-03-05 | 285 | 305 | 272 | 272 | 3,300,000 | 2,720 |
2007-03-02 | 280 | 306 | 273 | 295 | 3,812,000 | 2,950 |
2007-03-01 | 290 | 294 | 275 | 284 | 1,979,000 | 2,840 |
2007-02-28 | 271 | 293 | 269 | 289 | 3,498,000 | 2,890 |
2007-02-27 | 320 | 320 | 295 | 301 | 4,328,000 | 3,010 |
2007-02-26 | 318 | 331 | 316 | 320 | 5,246,000 | 3,200 |
2007-02-23 | 318 | 331 | 313 | 314 | 10,246,000 | 3,140 |
2007-02-22 | 323 | 345 | 317 | 338 | 33,521,000 | 3,380 |
2007-02-21 | 262 | 305 | 260 | 303 | 25,185,000 | 3,030 |
2007-02-20 | 239 | 249 | 238 | 249 | 4,489,000 | 2,490 |
2007-02-19 | 231 | 239 | 230 | 237 | 1,522,000 | 2,370 |
2007-02-16 | 229 | 232 | 229 | 230 | 651,000 | 2,300 |
2007-02-15 | 235 | 235 | 228 | 229 | 1,077,000 | 2,290 |
2007-02-14 | 235 | 237 | 230 | 231 | 1,092,000 | 2,310 |
2007-02-13 | 228 | 233 | 226 | 233 | 1,889,000 | 2,330 |
2007-02-09 | 238 | 242 | 236 | 239 | 892,000 | 2,390 |
2007-02-08 | 242 | 245 | 237 | 239 | 1,353,000 | 2,390 |
2007-02-07 | 237 | 245 | 235 | 245 | 3,950,000 | 2,450 |
2007-02-06 | 230 | 237 | 230 | 237 | 2,319,000 | 2,370 |
2007-02-05 | 232 | 232 | 227 | 228 | 755,000 | 2,280 |
2007-02-02 | 233 | 233 | 229 | 230 | 526,000 | 2,300 |
2007-02-01 | 232 | 233 | 226 | 232 | 878,000 | 2,320 |
2007-01-31 | 233 | 238 | 228 | 230 | 2,521,000 | 2,300 |
2007-01-30 | 228 | 236 | 228 | 231 | 3,087,000 | 2,310 |
2007-01-29 | 227 | 229 | 225 | 226 | 957,000 | 2,260 |
2007-01-26 | 222 | 225 | 222 | 225 | 411,000 | 2,250 |
2007-01-25 | 228 | 230 | 223 | 223 | 755,000 | 2,230 |
2007-01-24 | 231 | 232 | 226 | 227 | 1,260,000 | 2,270 |
2007-01-23 | 222 | 230 | 221 | 229 | 1,679,000 | 2,290 |
2007-01-22 | 223 | 224 | 222 | 223 | 355,000 | 2,230 |
2007-01-19 | 224 | 224 | 220 | 222 | 427,000 | 2,220 |
2007-01-18 | 222 | 225 | 222 | 223 | 358,000 | 2,230 |
2007-01-17 | 221 | 224 | 220 | 224 | 402,000 | 2,240 |
2007-01-16 | 224 | 224 | 219 | 221 | 641,000 | 2,210 |
2007-01-15 | 220 | 225 | 219 | 225 | 482,000 | 2,250 |
2007-01-12 | 219 | 221 | 217 | 219 | 506,000 | 2,190 |
2007-01-11 | 218 | 221 | 215 | 218 | 576,000 | 2,180 |
2007-01-10 | 222 | 222 | 216 | 217 | 481,000 | 2,170 |
2007-01-09 | 215 | 222 | 213 | 222 | 680,000 | 2,220 |
2007-01-05 | 220 | 221 | 215 | 217 | 934,000 | 2,170 |
2007-01-04 | 228 | 228 | 221 | 223 | 550,000 | 2,230 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株