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
2008-12-3085868485121,000850
2008-12-2984858284213,000840
2008-12-2684858284233,000840
2008-12-2583848284152,000840
2008-12-2483838181284,000810
2008-12-2284858285213,000850
2008-12-1986878485174,000850
2008-12-1887888787120,000870
2008-12-1788898788217,000880
2008-12-1690908889107,000890
2008-12-1590918990151,000900
2008-12-1290918687364,000870
2008-12-1188908790241,000900
2008-12-1087918790197,000900
2008-12-0990918888155,000880
2008-12-0888908890111,000900
2008-12-0587898687133,000870
2008-12-0487908788163,000880
2008-12-0388888486146,000860
2008-12-0287878485140,000850
2008-12-0190918890135,000900
2008-11-2886928592261,000920
2008-11-278587858688,000860
2008-11-268486848541,000850
2008-11-2587888386220,000860
2008-11-2178837682276,000820
2008-11-2084858181309,000810
2008-11-1990918889150,000890
2008-11-1892929090101,000900
2008-11-1790948992114,000920
2008-11-1492958990270,000900
2008-11-1390908889140,000890
2008-11-1293939192113,000920
2008-11-1195959494104,000940
2008-11-1094969496130,000960
2008-11-0793948990348,000900
2008-11-0697989596297,000960
2008-11-05101103100103474,0001,030
2008-11-0496989698221,000980
2008-10-3197979496346,000960
2008-10-3087968795414,000950
2008-10-2993948387364,000870
2008-10-2875837583517,000830
2008-10-2782847778467,000780
2008-10-2490918285337,000850
2008-10-2387928792273,000920
2008-10-2297989293260,000930
2008-10-2199999798442,000980
2008-10-2089948994234,000940
2008-10-1792928588231,000880
2008-10-1680878085614,000850
2008-10-1593949094286,000940
2008-10-141001009296641,000960
2008-10-1071777177775,000770
2008-10-0970847079845,000790
2008-10-08788168691,291,000690
2008-10-0776867583954,000830
2008-10-06909182821,290,000820
2008-10-03991009597668,000970
2008-10-02108109100101364,0001,010
2008-10-01113114108108205,0001,080
2008-09-30106110105110495,0001,100
2008-09-29118120115116140,0001,160
2008-09-26122123117118237,0001,180
2008-09-25121122119122129,0001,220
2008-09-24121124120124154,0001,240
2008-09-22128129123124306,0001,240
2008-09-19126129123123418,0001,230
2008-09-18114123113122492,0001,220
2008-09-17122122118121344,0001,210
2008-09-16117120114117698,0001,170
2008-09-12124127117126963,0001,260
2008-09-11137137134134176,0001,340
2008-09-10133138132138213,0001,380
2008-09-09138139136137211,0001,370
2008-09-08136141136140282,0001,400
2008-09-05131135129131688,0001,310
2008-09-04145146141141243,0001,410
2008-09-03151153146146396,0001,460
2008-09-02156157151151200,0001,510
2008-09-0115715915615681,0001,560
2008-08-29156160156160121,0001,600
2008-08-28158158154156150,0001,560
2008-08-27160161157157369,0001,570
2008-08-26159164159163132,0001,630
2008-08-25163167160160458,0001,600
2008-08-22159160153160289,0001,600
2008-08-21157159156157185,0001,570
2008-08-20155157154157106,0001,570
2008-08-1915615615415596,0001,550
2008-08-18153161152158207,0001,580
2008-08-15153155151154218,0001,540
2008-08-14155157151155190,0001,550
2008-08-13158158155157120,0001,570
2008-08-12163163159159140,0001,590
2008-08-11163164160163107,0001,630
2008-08-08154159154159245,0001,590
2008-08-07161161157158170,0001,580
2008-08-06155162155162221,0001,620
2008-08-05154157151151396,0001,510
2008-08-04168168158158423,0001,580
2008-08-01170171166168170,0001,680
2008-07-31175176168171283,0001,710
2008-07-30174177173174177,0001,740
2008-07-29171172170172168,0001,720
2008-07-28174176173173101,0001,730
2008-07-25172175172172144,0001,720
2008-07-24175177174176303,0001,760
2008-07-23172174168171316,0001,710
2008-07-22171171165170237,0001,700
2008-07-18172172166167157,0001,670
2008-07-17168169167169171,0001,690
2008-07-16169170163164658,0001,640
2008-07-15175175169170323,0001,700
2008-07-14174179173176304,0001,760
2008-07-11172176171175534,0001,750
2008-07-10168173168171405,0001,710
2008-07-09177179171172548,0001,720
2008-07-08180181175175272,0001,750
2008-07-07177182177182318,0001,820
2008-07-04177180174178429,0001,780
2008-07-03176176170173552,0001,730
2008-07-02186186177177626,0001,770
2008-07-01186188183183423,0001,830
2008-06-30184187181186501,0001,860
2008-06-271861901851861,128,0001,860
2008-06-26198199195195459,0001,950
2008-06-252042041931971,433,0001,970
2008-06-242092162022074,493,0002,070
2008-06-232062132002072,531,0002,070
2008-06-202092142002113,269,0002,110
2008-06-192052101982002,049,0002,000
2008-06-181932061922051,820,0002,050
2008-06-17194194192193270,0001,930
2008-06-16197198194195472,0001,950
2008-06-13193196190194823,0001,940
2008-06-12185192182190992,0001,900
2008-06-11190190187188273,0001,880
2008-06-10193194186188527,0001,880
2008-06-09191194191192472,0001,920
2008-06-062072081982001,259,0002,000
2008-06-051932031912031,576,0002,030
2008-06-04187193186193702,0001,930
2008-06-03184187184186306,0001,860
2008-06-02186188183187354,0001,870
2008-05-30186188182185665,0001,850
2008-05-29185188184186194,0001,860
2008-05-28188190184184489,0001,840
2008-05-27188189185188203,0001,880
2008-05-26191193188188350,0001,880
2008-05-23198198193194344,0001,940
2008-05-22192197189196602,0001,960
2008-05-21197200195198792,0001,980
2008-05-202002021952021,582,0002,020
2008-05-191911981901971,428,0001,970
2008-05-16187189185186408,0001,860
2008-05-15183186182184807,0001,840
2008-05-14177182177181578,0001,810
2008-05-13178178176177226,0001,770
2008-05-12176178174178379,0001,780
2008-05-09184184178178646,0001,780
2008-05-08181184181183308,0001,830
2008-05-07182186181183922,0001,830
2008-05-02179180179180449,0001,800
2008-05-01179181178178332,0001,780
2008-04-30178181176178431,0001,780
2008-04-28178180176179633,0001,790
2008-04-251841841771771,156,0001,770
2008-04-24178182178181805,0001,810
2008-04-23175179174177664,0001,770
2008-04-22175176173175291,0001,750
2008-04-21175177174175458,0001,750
2008-04-18173174172172292,0001,720
2008-04-17174175171172481,0001,720
2008-04-16172173170171483,0001,710
2008-04-15172172169171598,0001,710
2008-04-141701741681721,386,0001,720
2008-04-11182184181184273,0001,840
2008-04-10184184180181300,0001,810
2008-04-09188190183184339,0001,840
2008-04-08191191188188247,0001,880
2008-04-07193194191192304,0001,920
2008-04-04194194191191260,0001,910
2008-04-03191196190196311,0001,960
2008-04-02193196190192359,0001,920
2008-04-01190193188189306,0001,890
2008-03-31194194187189439,0001,890
2008-03-28195198192197295,0001,970
2008-03-27192195191193409,0001,930
2008-03-26194195192194346,0001,940
2008-03-25199199194197468,0001,970
2008-03-24197198194194354,0001,940
2008-03-21190193187193867,0001,930
2008-03-19189190186189540,0001,890
2008-03-18184185177181572,0001,810
2008-03-17182184178183637,0001,830
2008-03-14192193183187660,0001,870
2008-03-13190195188192675,0001,920
2008-03-12201203193193708,0001,930
2008-03-111761951761941,193,0001,940
2008-03-102002001861861,194,0001,860
2008-03-07202204200204835,0002,040
2008-03-06206212206207820,0002,070
2008-03-05208210202205763,0002,050
2008-03-04207210202209782,0002,090
2008-03-032092102032061,180,0002,060
2008-02-292182232152192,110,0002,190
2008-02-282072252052213,877,0002,210
2008-02-272102112052071,018,0002,070
2008-02-26215215206207756,0002,070
2008-02-25210213209210611,0002,100
2008-02-222052102022071,255,0002,070
2008-02-21200211200208948,0002,080
2008-02-202082091941951,349,0001,950
2008-02-19213215206207676,0002,070
2008-02-182042132032111,082,0002,110
2008-02-15196203195202694,0002,020
2008-02-14199200195200687,0002,000
2008-02-13195198188190651,0001,900
2008-02-12185193185190839,0001,900
2008-02-08199201188189989,0001,890
2008-02-072042051972011,359,0002,010
2008-02-062002072002022,355,0002,020
2008-02-052052132052102,559,0002,100
2008-02-042072102042095,812,0002,090
2008-02-0118820518620211,980,0002,020
2008-01-31169176167176802,0001,760
2008-01-30174177169170827,0001,700
2008-01-29172175169173732,0001,730
2008-01-28170173167168658,0001,680
2008-01-25170176169175955,0001,750
2008-01-24158166158164969,0001,640
2008-01-231591641501541,557,0001,540
2008-01-221561601451461,599,0001,460
2008-01-21169169163163898,0001,630
2008-01-18161174160172963,0001,720
2008-01-171661711621681,380,0001,680
2008-01-161601741581622,570,0001,620
2008-01-151921921781781,416,0001,780
2008-01-11199202190192810,0001,920
2008-01-10200206198198937,0001,980
2008-01-09188200186200894,0002,000
2008-01-08191197191196727,0001,960
2008-01-071992011901931,246,0001,930
2008-01-04202204198202601,0002,020

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