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
2007-12-28210211209211257,0002,110
2007-12-27216218213214530,0002,140
2007-12-26211218210217607,0002,170
2007-12-25215216208211609,0002,110
2007-12-21204210202210719,0002,100
2007-12-20207211202202784,0002,020
2007-12-19212215206207792,0002,070
2007-12-18203212203210778,0002,100
2007-12-17218218208209879,0002,090
2007-12-14227228218220792,0002,200
2007-12-13231231223224669,0002,240
2007-12-12227232225232483,0002,320
2007-12-11231232228231594,0002,310
2007-12-10233233227230407,0002,300
2007-12-07230234227232743,0002,320
2007-12-06233235224228821,0002,280
2007-12-05228230226228424,0002,280
2007-12-04237237229229644,0002,290
2007-12-032402412352381,042,0002,380
2007-11-302272372272351,685,0002,350
2007-11-29227228224227599,0002,270
2007-11-28225229219220692,0002,200
2007-11-27219225215222951,0002,220
2007-11-262222272202231,079,0002,230
2007-11-222092212092201,189,0002,200
2007-11-21217222213214990,0002,140
2007-11-202102252072231,557,0002,230
2007-11-19235237221222828,0002,220
2007-11-16240240231233633,0002,330
2007-11-15235245235239862,0002,390
2007-11-14236240234237693,0002,370
2007-11-13224230223227850,0002,270
2007-11-122262292222271,152,0002,270
2007-11-092402482352351,012,0002,350
2007-11-082382422312371,477,0002,370
2007-11-07259259247248828,0002,480
2007-11-06252261251255825,0002,550
2007-11-052632652542541,051,0002,540
2007-11-022582692562641,029,0002,640
2007-11-012742772652651,683,0002,650
2007-10-312732772642742,053,0002,740
2007-10-302662702632691,330,0002,690
2007-10-292672702612631,083,0002,630
2007-10-262602692572661,409,0002,660
2007-10-252642662572591,015,0002,590
2007-10-242562762552645,423,0002,640
2007-10-232642642532541,068,0002,540
2007-10-222472632462592,060,0002,590
2007-10-192662662602621,171,0002,620
2007-10-182642722612701,891,0002,700
2007-10-172642732562654,074,0002,650
2007-10-1627228026426815,644,0002,680
2007-10-1525928025627825,502,0002,780
2007-10-12225226221221430,0002,210
2007-10-11222227221226529,0002,260
2007-10-10226227222224173,0002,240
2007-10-09226227224224237,0002,240
2007-10-05226226222224263,0002,240
2007-10-04223228223225344,0002,250
2007-10-03226230222227714,0002,270
2007-10-02227227222224312,0002,240
2007-10-01222226217220320,0002,200
2007-09-28231231224224354,0002,240
2007-09-27230231226229484,0002,290
2007-09-26219229217226811,0002,260
2007-09-25221223215219337,0002,190
2007-09-21221226216221834,0002,210
2007-09-20217224215223994,0002,230
2007-09-19211214210214379,0002,140
2007-09-18208210204204557,0002,040
2007-09-14212213207212744,0002,120
2007-09-13208211204207704,0002,070
2007-09-12219220209212827,0002,120
2007-09-112132172082161,082,0002,160
2007-09-10216217212213721,0002,130
2007-09-07221225218221786,0002,210
2007-09-062212242172211,074,0002,210
2007-09-05232233222224971,0002,240
2007-09-042382382282291,014,0002,290
2007-09-032342412332391,439,0002,390
2007-08-312322382282371,931,0002,370
2007-08-302412462332357,283,0002,350
2007-08-292232322192327,764,0002,320
2007-08-2820423420423310,434,0002,330
2007-08-27209210203203737,0002,030
2007-08-24207208203203935,0002,030
2007-08-232012091992091,091,0002,090
2007-08-22197200195196553,0001,960
2007-08-211942031942001,350,0002,000
2007-08-202042041931941,447,0001,940
2007-08-172052091821842,082,0001,840
2007-08-162112132002101,937,0002,100
2007-08-15226227221221598,0002,210
2007-08-14233235227230648,0002,300
2007-08-13238239229232837,0002,320
2007-08-10235244233238950,0002,380
2007-08-092312472292451,819,0002,450
2007-08-08235236224226780,0002,260
2007-08-07241241234235347,0002,350
2007-08-06235239232237412,0002,370
2007-08-03241243237238561,0002,380
2007-08-02241243235240656,0002,400
2007-08-012442532362371,301,0002,370
2007-07-312522542452471,063,0002,470
2007-07-30237253237252833,0002,520
2007-07-272452492422431,082,0002,430
2007-07-26261262254254669,0002,540
2007-07-25260264259261550,0002,610
2007-07-242662672592651,007,0002,650
2007-07-232652692632651,198,0002,650
2007-07-202752782652684,703,0002,680
2007-07-192582722582723,450,0002,720
2007-07-18258258255256533,0002,560
2007-07-17257263256260692,0002,600
2007-07-13260261255257610,0002,570
2007-07-122632642542571,040,0002,570
2007-07-11264264260262785,0002,620
2007-07-102702712652651,147,0002,650
2007-07-092642702622702,288,0002,700
2007-07-06264264261261342,0002,610
2007-07-052652702602641,014,0002,640
2007-07-04266268262265433,0002,650
2007-07-032712732642661,002,0002,660
2007-07-02266269262268780,0002,680
2007-06-29259264259263681,0002,630
2007-06-282642672562581,822,0002,580
2007-06-272632642572591,195,0002,590
2007-06-262642682632661,219,0002,660
2007-06-25269271263263852,0002,630
2007-06-222732752672721,360,0002,720
2007-06-212712782712731,717,0002,730
2007-06-202832862712753,221,0002,750
2007-06-192772912742786,298,0002,780
2007-06-182772902732798,597,0002,790
2007-06-152692752622724,188,0002,720
2007-06-1428529126227213,957,0002,720
2007-06-1324028623828324,164,0002,830
2007-06-12246247240241662,0002,410
2007-06-11252252245246620,0002,460
2007-06-08249251245248915,0002,480
2007-06-07250256249252782,0002,520
2007-06-062492572482531,483,0002,530
2007-06-052582582482511,199,0002,510
2007-06-042552622502552,236,0002,550
2007-06-012412522392491,763,0002,490
2007-05-31241243239240457,0002,400
2007-05-30241244239241506,0002,410
2007-05-29240243238240355,0002,400
2007-05-28234244234241490,0002,410
2007-05-25234234230232405,0002,320
2007-05-24240240235235527,0002,350
2007-05-23241242238240617,0002,400
2007-05-22238240234238830,0002,380
2007-05-21228239228237766,0002,370
2007-05-182432432282301,330,0002,300
2007-05-17247247239242951,0002,420
2007-05-162472502402441,072,0002,440
2007-05-152532542452471,405,0002,470
2007-05-142682692562572,166,0002,570
2007-05-112662702622661,360,0002,660
2007-05-102782802702722,739,0002,720
2007-05-092622712602712,575,0002,710
2007-05-082602672602613,887,0002,610
2007-05-072482552452552,196,0002,550
2007-05-022392432362431,238,0002,430
2007-05-012412412362371,103,0002,370
2007-04-272492532372391,611,0002,390
2007-04-262382512342481,740,0002,480
2007-04-25238241235237888,0002,370
2007-04-242402452342371,295,0002,370
2007-04-232452512392421,578,0002,420
2007-04-202532572442451,525,0002,450
2007-04-19257259251253937,0002,530
2007-04-182552612542571,325,0002,570
2007-04-172622622542561,026,0002,560
2007-04-162612652572591,607,0002,590
2007-04-132672672582591,104,0002,590
2007-04-122602662592631,545,0002,630
2007-04-112652682572623,015,0002,620
2007-04-102522712492674,901,0002,670
2007-04-092522562492521,559,0002,520
2007-04-062582612492501,939,0002,500
2007-04-052572622562591,440,0002,590
2007-04-042662682552562,856,0002,560
2007-04-032642672552641,851,0002,640
2007-04-022702722542571,714,0002,570
2007-03-302792802712711,229,0002,710
2007-03-292742812692752,428,0002,750
2007-03-282902922802841,449,0002,840
2007-03-27288293284293664,0002,930
2007-03-26292292281289709,0002,890
2007-03-23296298287291881,0002,910
2007-03-222943012882942,082,0002,940
2007-03-202972972852891,292,0002,890
2007-03-19290297289294829,0002,940
2007-03-163043042902921,558,0002,920
2007-03-152973032922981,115,0002,980
2007-03-142913002882901,145,0002,900
2007-03-133133133043051,447,0003,050
2007-03-123173183073131,113,0003,130
2007-03-093163203083122,382,0003,120
2007-03-083033133003122,378,0003,120
2007-03-073193222993005,316,0003,000
2007-03-062903052803044,583,0003,040
2007-03-052853052722723,300,0002,720
2007-03-022803062732953,812,0002,950
2007-03-012902942752841,979,0002,840
2007-02-282712932692893,498,0002,890
2007-02-273203202953014,328,0003,010
2007-02-263183313163205,246,0003,200
2007-02-2331833131331410,246,0003,140
2007-02-2232334531733833,521,0003,380
2007-02-2126230526030325,185,0003,030
2007-02-202392492382494,489,0002,490
2007-02-192312392302371,522,0002,370
2007-02-16229232229230651,0002,300
2007-02-152352352282291,077,0002,290
2007-02-142352372302311,092,0002,310
2007-02-132282332262331,889,0002,330
2007-02-09238242236239892,0002,390
2007-02-082422452372391,353,0002,390
2007-02-072372452352453,950,0002,450
2007-02-062302372302372,319,0002,370
2007-02-05232232227228755,0002,280
2007-02-02233233229230526,0002,300
2007-02-01232233226232878,0002,320
2007-01-312332382282302,521,0002,300
2007-01-302282362282313,087,0002,310
2007-01-29227229225226957,0002,260
2007-01-26222225222225411,0002,250
2007-01-25228230223223755,0002,230
2007-01-242312322262271,260,0002,270
2007-01-232222302212291,679,0002,290
2007-01-22223224222223355,0002,230
2007-01-19224224220222427,0002,220
2007-01-18222225222223358,0002,230
2007-01-17221224220224402,0002,240
2007-01-16224224219221641,0002,210
2007-01-15220225219225482,0002,250
2007-01-12219221217219506,0002,190
2007-01-11218221215218576,0002,180
2007-01-10222222216217481,0002,170
2007-01-09215222213222680,0002,220
2007-01-05220221215217934,0002,170
2007-01-04228228221223550,0002,230

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