5476 日本高周波鋼業(株) の時系列データ [2008年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2008-12-30 | 85 | 86 | 84 | 85 | 121,000 | 850 |
2008-12-29 | 84 | 85 | 82 | 84 | 213,000 | 840 |
2008-12-26 | 84 | 85 | 82 | 84 | 233,000 | 840 |
2008-12-25 | 83 | 84 | 82 | 84 | 152,000 | 840 |
2008-12-24 | 83 | 83 | 81 | 81 | 284,000 | 810 |
2008-12-22 | 84 | 85 | 82 | 85 | 213,000 | 850 |
2008-12-19 | 86 | 87 | 84 | 85 | 174,000 | 850 |
2008-12-18 | 87 | 88 | 87 | 87 | 120,000 | 870 |
2008-12-17 | 88 | 89 | 87 | 88 | 217,000 | 880 |
2008-12-16 | 90 | 90 | 88 | 89 | 107,000 | 890 |
2008-12-15 | 90 | 91 | 89 | 90 | 151,000 | 900 |
2008-12-12 | 90 | 91 | 86 | 87 | 364,000 | 870 |
2008-12-11 | 88 | 90 | 87 | 90 | 241,000 | 900 |
2008-12-10 | 87 | 91 | 87 | 90 | 197,000 | 900 |
2008-12-09 | 90 | 91 | 88 | 88 | 155,000 | 880 |
2008-12-08 | 88 | 90 | 88 | 90 | 111,000 | 900 |
2008-12-05 | 87 | 89 | 86 | 87 | 133,000 | 870 |
2008-12-04 | 87 | 90 | 87 | 88 | 163,000 | 880 |
2008-12-03 | 88 | 88 | 84 | 86 | 146,000 | 860 |
2008-12-02 | 87 | 87 | 84 | 85 | 140,000 | 850 |
2008-12-01 | 90 | 91 | 88 | 90 | 135,000 | 900 |
2008-11-28 | 86 | 92 | 85 | 92 | 261,000 | 920 |
2008-11-27 | 85 | 87 | 85 | 86 | 88,000 | 860 |
2008-11-26 | 84 | 86 | 84 | 85 | 41,000 | 850 |
2008-11-25 | 87 | 88 | 83 | 86 | 220,000 | 860 |
2008-11-21 | 78 | 83 | 76 | 82 | 276,000 | 820 |
2008-11-20 | 84 | 85 | 81 | 81 | 309,000 | 810 |
2008-11-19 | 90 | 91 | 88 | 89 | 150,000 | 890 |
2008-11-18 | 92 | 92 | 90 | 90 | 101,000 | 900 |
2008-11-17 | 90 | 94 | 89 | 92 | 114,000 | 920 |
2008-11-14 | 92 | 95 | 89 | 90 | 270,000 | 900 |
2008-11-13 | 90 | 90 | 88 | 89 | 140,000 | 890 |
2008-11-12 | 93 | 93 | 91 | 92 | 113,000 | 920 |
2008-11-11 | 95 | 95 | 94 | 94 | 104,000 | 940 |
2008-11-10 | 94 | 96 | 94 | 96 | 130,000 | 960 |
2008-11-07 | 93 | 94 | 89 | 90 | 348,000 | 900 |
2008-11-06 | 97 | 98 | 95 | 96 | 297,000 | 960 |
2008-11-05 | 101 | 103 | 100 | 103 | 474,000 | 1,030 |
2008-11-04 | 96 | 98 | 96 | 98 | 221,000 | 980 |
2008-10-31 | 97 | 97 | 94 | 96 | 346,000 | 960 |
2008-10-30 | 87 | 96 | 87 | 95 | 414,000 | 950 |
2008-10-29 | 93 | 94 | 83 | 87 | 364,000 | 870 |
2008-10-28 | 75 | 83 | 75 | 83 | 517,000 | 830 |
2008-10-27 | 82 | 84 | 77 | 78 | 467,000 | 780 |
2008-10-24 | 90 | 91 | 82 | 85 | 337,000 | 850 |
2008-10-23 | 87 | 92 | 87 | 92 | 273,000 | 920 |
2008-10-22 | 97 | 98 | 92 | 93 | 260,000 | 930 |
2008-10-21 | 99 | 99 | 97 | 98 | 442,000 | 980 |
2008-10-20 | 89 | 94 | 89 | 94 | 234,000 | 940 |
2008-10-17 | 92 | 92 | 85 | 88 | 231,000 | 880 |
2008-10-16 | 80 | 87 | 80 | 85 | 614,000 | 850 |
2008-10-15 | 93 | 94 | 90 | 94 | 286,000 | 940 |
2008-10-14 | 100 | 100 | 92 | 96 | 641,000 | 960 |
2008-10-10 | 71 | 77 | 71 | 77 | 775,000 | 770 |
2008-10-09 | 70 | 84 | 70 | 79 | 845,000 | 790 |
2008-10-08 | 78 | 81 | 68 | 69 | 1,291,000 | 690 |
2008-10-07 | 76 | 86 | 75 | 83 | 954,000 | 830 |
2008-10-06 | 90 | 91 | 82 | 82 | 1,290,000 | 820 |
2008-10-03 | 99 | 100 | 95 | 97 | 668,000 | 970 |
2008-10-02 | 108 | 109 | 100 | 101 | 364,000 | 1,010 |
2008-10-01 | 113 | 114 | 108 | 108 | 205,000 | 1,080 |
2008-09-30 | 106 | 110 | 105 | 110 | 495,000 | 1,100 |
2008-09-29 | 118 | 120 | 115 | 116 | 140,000 | 1,160 |
2008-09-26 | 122 | 123 | 117 | 118 | 237,000 | 1,180 |
2008-09-25 | 121 | 122 | 119 | 122 | 129,000 | 1,220 |
2008-09-24 | 121 | 124 | 120 | 124 | 154,000 | 1,240 |
2008-09-22 | 128 | 129 | 123 | 124 | 306,000 | 1,240 |
2008-09-19 | 126 | 129 | 123 | 123 | 418,000 | 1,230 |
2008-09-18 | 114 | 123 | 113 | 122 | 492,000 | 1,220 |
2008-09-17 | 122 | 122 | 118 | 121 | 344,000 | 1,210 |
2008-09-16 | 117 | 120 | 114 | 117 | 698,000 | 1,170 |
2008-09-12 | 124 | 127 | 117 | 126 | 963,000 | 1,260 |
2008-09-11 | 137 | 137 | 134 | 134 | 176,000 | 1,340 |
2008-09-10 | 133 | 138 | 132 | 138 | 213,000 | 1,380 |
2008-09-09 | 138 | 139 | 136 | 137 | 211,000 | 1,370 |
2008-09-08 | 136 | 141 | 136 | 140 | 282,000 | 1,400 |
2008-09-05 | 131 | 135 | 129 | 131 | 688,000 | 1,310 |
2008-09-04 | 145 | 146 | 141 | 141 | 243,000 | 1,410 |
2008-09-03 | 151 | 153 | 146 | 146 | 396,000 | 1,460 |
2008-09-02 | 156 | 157 | 151 | 151 | 200,000 | 1,510 |
2008-09-01 | 157 | 159 | 156 | 156 | 81,000 | 1,560 |
2008-08-29 | 156 | 160 | 156 | 160 | 121,000 | 1,600 |
2008-08-28 | 158 | 158 | 154 | 156 | 150,000 | 1,560 |
2008-08-27 | 160 | 161 | 157 | 157 | 369,000 | 1,570 |
2008-08-26 | 159 | 164 | 159 | 163 | 132,000 | 1,630 |
2008-08-25 | 163 | 167 | 160 | 160 | 458,000 | 1,600 |
2008-08-22 | 159 | 160 | 153 | 160 | 289,000 | 1,600 |
2008-08-21 | 157 | 159 | 156 | 157 | 185,000 | 1,570 |
2008-08-20 | 155 | 157 | 154 | 157 | 106,000 | 1,570 |
2008-08-19 | 156 | 156 | 154 | 155 | 96,000 | 1,550 |
2008-08-18 | 153 | 161 | 152 | 158 | 207,000 | 1,580 |
2008-08-15 | 153 | 155 | 151 | 154 | 218,000 | 1,540 |
2008-08-14 | 155 | 157 | 151 | 155 | 190,000 | 1,550 |
2008-08-13 | 158 | 158 | 155 | 157 | 120,000 | 1,570 |
2008-08-12 | 163 | 163 | 159 | 159 | 140,000 | 1,590 |
2008-08-11 | 163 | 164 | 160 | 163 | 107,000 | 1,630 |
2008-08-08 | 154 | 159 | 154 | 159 | 245,000 | 1,590 |
2008-08-07 | 161 | 161 | 157 | 158 | 170,000 | 1,580 |
2008-08-06 | 155 | 162 | 155 | 162 | 221,000 | 1,620 |
2008-08-05 | 154 | 157 | 151 | 151 | 396,000 | 1,510 |
2008-08-04 | 168 | 168 | 158 | 158 | 423,000 | 1,580 |
2008-08-01 | 170 | 171 | 166 | 168 | 170,000 | 1,680 |
2008-07-31 | 175 | 176 | 168 | 171 | 283,000 | 1,710 |
2008-07-30 | 174 | 177 | 173 | 174 | 177,000 | 1,740 |
2008-07-29 | 171 | 172 | 170 | 172 | 168,000 | 1,720 |
2008-07-28 | 174 | 176 | 173 | 173 | 101,000 | 1,730 |
2008-07-25 | 172 | 175 | 172 | 172 | 144,000 | 1,720 |
2008-07-24 | 175 | 177 | 174 | 176 | 303,000 | 1,760 |
2008-07-23 | 172 | 174 | 168 | 171 | 316,000 | 1,710 |
2008-07-22 | 171 | 171 | 165 | 170 | 237,000 | 1,700 |
2008-07-18 | 172 | 172 | 166 | 167 | 157,000 | 1,670 |
2008-07-17 | 168 | 169 | 167 | 169 | 171,000 | 1,690 |
2008-07-16 | 169 | 170 | 163 | 164 | 658,000 | 1,640 |
2008-07-15 | 175 | 175 | 169 | 170 | 323,000 | 1,700 |
2008-07-14 | 174 | 179 | 173 | 176 | 304,000 | 1,760 |
2008-07-11 | 172 | 176 | 171 | 175 | 534,000 | 1,750 |
2008-07-10 | 168 | 173 | 168 | 171 | 405,000 | 1,710 |
2008-07-09 | 177 | 179 | 171 | 172 | 548,000 | 1,720 |
2008-07-08 | 180 | 181 | 175 | 175 | 272,000 | 1,750 |
2008-07-07 | 177 | 182 | 177 | 182 | 318,000 | 1,820 |
2008-07-04 | 177 | 180 | 174 | 178 | 429,000 | 1,780 |
2008-07-03 | 176 | 176 | 170 | 173 | 552,000 | 1,730 |
2008-07-02 | 186 | 186 | 177 | 177 | 626,000 | 1,770 |
2008-07-01 | 186 | 188 | 183 | 183 | 423,000 | 1,830 |
2008-06-30 | 184 | 187 | 181 | 186 | 501,000 | 1,860 |
2008-06-27 | 186 | 190 | 185 | 186 | 1,128,000 | 1,860 |
2008-06-26 | 198 | 199 | 195 | 195 | 459,000 | 1,950 |
2008-06-25 | 204 | 204 | 193 | 197 | 1,433,000 | 1,970 |
2008-06-24 | 209 | 216 | 202 | 207 | 4,493,000 | 2,070 |
2008-06-23 | 206 | 213 | 200 | 207 | 2,531,000 | 2,070 |
2008-06-20 | 209 | 214 | 200 | 211 | 3,269,000 | 2,110 |
2008-06-19 | 205 | 210 | 198 | 200 | 2,049,000 | 2,000 |
2008-06-18 | 193 | 206 | 192 | 205 | 1,820,000 | 2,050 |
2008-06-17 | 194 | 194 | 192 | 193 | 270,000 | 1,930 |
2008-06-16 | 197 | 198 | 194 | 195 | 472,000 | 1,950 |
2008-06-13 | 193 | 196 | 190 | 194 | 823,000 | 1,940 |
2008-06-12 | 185 | 192 | 182 | 190 | 992,000 | 1,900 |
2008-06-11 | 190 | 190 | 187 | 188 | 273,000 | 1,880 |
2008-06-10 | 193 | 194 | 186 | 188 | 527,000 | 1,880 |
2008-06-09 | 191 | 194 | 191 | 192 | 472,000 | 1,920 |
2008-06-06 | 207 | 208 | 198 | 200 | 1,259,000 | 2,000 |
2008-06-05 | 193 | 203 | 191 | 203 | 1,576,000 | 2,030 |
2008-06-04 | 187 | 193 | 186 | 193 | 702,000 | 1,930 |
2008-06-03 | 184 | 187 | 184 | 186 | 306,000 | 1,860 |
2008-06-02 | 186 | 188 | 183 | 187 | 354,000 | 1,870 |
2008-05-30 | 186 | 188 | 182 | 185 | 665,000 | 1,850 |
2008-05-29 | 185 | 188 | 184 | 186 | 194,000 | 1,860 |
2008-05-28 | 188 | 190 | 184 | 184 | 489,000 | 1,840 |
2008-05-27 | 188 | 189 | 185 | 188 | 203,000 | 1,880 |
2008-05-26 | 191 | 193 | 188 | 188 | 350,000 | 1,880 |
2008-05-23 | 198 | 198 | 193 | 194 | 344,000 | 1,940 |
2008-05-22 | 192 | 197 | 189 | 196 | 602,000 | 1,960 |
2008-05-21 | 197 | 200 | 195 | 198 | 792,000 | 1,980 |
2008-05-20 | 200 | 202 | 195 | 202 | 1,582,000 | 2,020 |
2008-05-19 | 191 | 198 | 190 | 197 | 1,428,000 | 1,970 |
2008-05-16 | 187 | 189 | 185 | 186 | 408,000 | 1,860 |
2008-05-15 | 183 | 186 | 182 | 184 | 807,000 | 1,840 |
2008-05-14 | 177 | 182 | 177 | 181 | 578,000 | 1,810 |
2008-05-13 | 178 | 178 | 176 | 177 | 226,000 | 1,770 |
2008-05-12 | 176 | 178 | 174 | 178 | 379,000 | 1,780 |
2008-05-09 | 184 | 184 | 178 | 178 | 646,000 | 1,780 |
2008-05-08 | 181 | 184 | 181 | 183 | 308,000 | 1,830 |
2008-05-07 | 182 | 186 | 181 | 183 | 922,000 | 1,830 |
2008-05-02 | 179 | 180 | 179 | 180 | 449,000 | 1,800 |
2008-05-01 | 179 | 181 | 178 | 178 | 332,000 | 1,780 |
2008-04-30 | 178 | 181 | 176 | 178 | 431,000 | 1,780 |
2008-04-28 | 178 | 180 | 176 | 179 | 633,000 | 1,790 |
2008-04-25 | 184 | 184 | 177 | 177 | 1,156,000 | 1,770 |
2008-04-24 | 178 | 182 | 178 | 181 | 805,000 | 1,810 |
2008-04-23 | 175 | 179 | 174 | 177 | 664,000 | 1,770 |
2008-04-22 | 175 | 176 | 173 | 175 | 291,000 | 1,750 |
2008-04-21 | 175 | 177 | 174 | 175 | 458,000 | 1,750 |
2008-04-18 | 173 | 174 | 172 | 172 | 292,000 | 1,720 |
2008-04-17 | 174 | 175 | 171 | 172 | 481,000 | 1,720 |
2008-04-16 | 172 | 173 | 170 | 171 | 483,000 | 1,710 |
2008-04-15 | 172 | 172 | 169 | 171 | 598,000 | 1,710 |
2008-04-14 | 170 | 174 | 168 | 172 | 1,386,000 | 1,720 |
2008-04-11 | 182 | 184 | 181 | 184 | 273,000 | 1,840 |
2008-04-10 | 184 | 184 | 180 | 181 | 300,000 | 1,810 |
2008-04-09 | 188 | 190 | 183 | 184 | 339,000 | 1,840 |
2008-04-08 | 191 | 191 | 188 | 188 | 247,000 | 1,880 |
2008-04-07 | 193 | 194 | 191 | 192 | 304,000 | 1,920 |
2008-04-04 | 194 | 194 | 191 | 191 | 260,000 | 1,910 |
2008-04-03 | 191 | 196 | 190 | 196 | 311,000 | 1,960 |
2008-04-02 | 193 | 196 | 190 | 192 | 359,000 | 1,920 |
2008-04-01 | 190 | 193 | 188 | 189 | 306,000 | 1,890 |
2008-03-31 | 194 | 194 | 187 | 189 | 439,000 | 1,890 |
2008-03-28 | 195 | 198 | 192 | 197 | 295,000 | 1,970 |
2008-03-27 | 192 | 195 | 191 | 193 | 409,000 | 1,930 |
2008-03-26 | 194 | 195 | 192 | 194 | 346,000 | 1,940 |
2008-03-25 | 199 | 199 | 194 | 197 | 468,000 | 1,970 |
2008-03-24 | 197 | 198 | 194 | 194 | 354,000 | 1,940 |
2008-03-21 | 190 | 193 | 187 | 193 | 867,000 | 1,930 |
2008-03-19 | 189 | 190 | 186 | 189 | 540,000 | 1,890 |
2008-03-18 | 184 | 185 | 177 | 181 | 572,000 | 1,810 |
2008-03-17 | 182 | 184 | 178 | 183 | 637,000 | 1,830 |
2008-03-14 | 192 | 193 | 183 | 187 | 660,000 | 1,870 |
2008-03-13 | 190 | 195 | 188 | 192 | 675,000 | 1,920 |
2008-03-12 | 201 | 203 | 193 | 193 | 708,000 | 1,930 |
2008-03-11 | 176 | 195 | 176 | 194 | 1,193,000 | 1,940 |
2008-03-10 | 200 | 200 | 186 | 186 | 1,194,000 | 1,860 |
2008-03-07 | 202 | 204 | 200 | 204 | 835,000 | 2,040 |
2008-03-06 | 206 | 212 | 206 | 207 | 820,000 | 2,070 |
2008-03-05 | 208 | 210 | 202 | 205 | 763,000 | 2,050 |
2008-03-04 | 207 | 210 | 202 | 209 | 782,000 | 2,090 |
2008-03-03 | 209 | 210 | 203 | 206 | 1,180,000 | 2,060 |
2008-02-29 | 218 | 223 | 215 | 219 | 2,110,000 | 2,190 |
2008-02-28 | 207 | 225 | 205 | 221 | 3,877,000 | 2,210 |
2008-02-27 | 210 | 211 | 205 | 207 | 1,018,000 | 2,070 |
2008-02-26 | 215 | 215 | 206 | 207 | 756,000 | 2,070 |
2008-02-25 | 210 | 213 | 209 | 210 | 611,000 | 2,100 |
2008-02-22 | 205 | 210 | 202 | 207 | 1,255,000 | 2,070 |
2008-02-21 | 200 | 211 | 200 | 208 | 948,000 | 2,080 |
2008-02-20 | 208 | 209 | 194 | 195 | 1,349,000 | 1,950 |
2008-02-19 | 213 | 215 | 206 | 207 | 676,000 | 2,070 |
2008-02-18 | 204 | 213 | 203 | 211 | 1,082,000 | 2,110 |
2008-02-15 | 196 | 203 | 195 | 202 | 694,000 | 2,020 |
2008-02-14 | 199 | 200 | 195 | 200 | 687,000 | 2,000 |
2008-02-13 | 195 | 198 | 188 | 190 | 651,000 | 1,900 |
2008-02-12 | 185 | 193 | 185 | 190 | 839,000 | 1,900 |
2008-02-08 | 199 | 201 | 188 | 189 | 989,000 | 1,890 |
2008-02-07 | 204 | 205 | 197 | 201 | 1,359,000 | 2,010 |
2008-02-06 | 200 | 207 | 200 | 202 | 2,355,000 | 2,020 |
2008-02-05 | 205 | 213 | 205 | 210 | 2,559,000 | 2,100 |
2008-02-04 | 207 | 210 | 204 | 209 | 5,812,000 | 2,090 |
2008-02-01 | 188 | 205 | 186 | 202 | 11,980,000 | 2,020 |
2008-01-31 | 169 | 176 | 167 | 176 | 802,000 | 1,760 |
2008-01-30 | 174 | 177 | 169 | 170 | 827,000 | 1,700 |
2008-01-29 | 172 | 175 | 169 | 173 | 732,000 | 1,730 |
2008-01-28 | 170 | 173 | 167 | 168 | 658,000 | 1,680 |
2008-01-25 | 170 | 176 | 169 | 175 | 955,000 | 1,750 |
2008-01-24 | 158 | 166 | 158 | 164 | 969,000 | 1,640 |
2008-01-23 | 159 | 164 | 150 | 154 | 1,557,000 | 1,540 |
2008-01-22 | 156 | 160 | 145 | 146 | 1,599,000 | 1,460 |
2008-01-21 | 169 | 169 | 163 | 163 | 898,000 | 1,630 |
2008-01-18 | 161 | 174 | 160 | 172 | 963,000 | 1,720 |
2008-01-17 | 166 | 171 | 162 | 168 | 1,380,000 | 1,680 |
2008-01-16 | 160 | 174 | 158 | 162 | 2,570,000 | 1,620 |
2008-01-15 | 192 | 192 | 178 | 178 | 1,416,000 | 1,780 |
2008-01-11 | 199 | 202 | 190 | 192 | 810,000 | 1,920 |
2008-01-10 | 200 | 206 | 198 | 198 | 937,000 | 1,980 |
2008-01-09 | 188 | 200 | 186 | 200 | 894,000 | 2,000 |
2008-01-08 | 191 | 197 | 191 | 196 | 727,000 | 1,960 |
2008-01-07 | 199 | 201 | 190 | 193 | 1,246,000 | 1,930 |
2008-01-04 | 202 | 204 | 198 | 202 | 601,000 | 2,020 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株