5476 日本高周波鋼業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 87 | 87 | 84 | 85 | 106,000 | 850 |
| 2009-12-29 | 86 | 88 | 85 | 86 | 156,000 | 860 |
| 2009-12-28 | 84 | 88 | 84 | 86 | 201,000 | 860 |
| 2009-12-25 | 85 | 85 | 83 | 84 | 108,000 | 840 |
| 2009-12-24 | 83 | 86 | 83 | 85 | 225,000 | 850 |
| 2009-12-22 | 83 | 85 | 80 | 82 | 327,000 | 820 |
| 2009-12-21 | 84 | 84 | 83 | 83 | 84,000 | 830 |
| 2009-12-18 | 85 | 85 | 82 | 84 | 151,000 | 840 |
| 2009-12-17 | 87 | 87 | 85 | 86 | 97,000 | 860 |
| 2009-12-16 | 85 | 87 | 85 | 87 | 80,000 | 870 |
| 2009-12-15 | 86 | 87 | 84 | 84 | 126,000 | 840 |
| 2009-12-14 | 85 | 87 | 85 | 86 | 72,000 | 860 |
| 2009-12-11 | 85 | 86 | 83 | 86 | 123,000 | 860 |
| 2009-12-10 | 85 | 85 | 83 | 84 | 109,000 | 840 |
| 2009-12-09 | 83 | 85 | 83 | 83 | 61,000 | 830 |
| 2009-12-08 | 87 | 87 | 85 | 85 | 148,000 | 850 |
| 2009-12-07 | 86 | 89 | 86 | 87 | 72,000 | 870 |
| 2009-12-04 | 86 | 86 | 85 | 86 | 99,000 | 860 |
| 2009-12-03 | 84 | 88 | 84 | 88 | 119,000 | 880 |
| 2009-12-02 | 88 | 88 | 83 | 86 | 73,000 | 860 |
| 2009-12-01 | 83 | 85 | 81 | 85 | 141,000 | 850 |
| 2009-11-30 | 78 | 86 | 78 | 86 | 198,000 | 860 |
| 2009-11-27 | 79 | 81 | 78 | 79 | 135,000 | 790 |
| 2009-11-26 | 81 | 82 | 80 | 80 | 105,000 | 800 |
| 2009-11-25 | 83 | 83 | 80 | 82 | 72,000 | 820 |
| 2009-11-24 | 83 | 83 | 80 | 81 | 77,000 | 810 |
| 2009-11-20 | 82 | 85 | 81 | 82 | 37,000 | 820 |
| 2009-11-19 | 85 | 85 | 83 | 84 | 75,000 | 840 |
| 2009-11-18 | 87 | 87 | 85 | 87 | 95,000 | 870 |
| 2009-11-17 | 88 | 90 | 85 | 90 | 149,000 | 900 |
| 2009-11-16 | 88 | 89 | 88 | 89 | 79,000 | 890 |
| 2009-11-13 | 88 | 89 | 88 | 89 | 46,000 | 890 |
| 2009-11-12 | 90 | 90 | 88 | 89 | 42,000 | 890 |
| 2009-11-11 | 92 | 92 | 89 | 89 | 41,000 | 890 |
| 2009-11-10 | 91 | 92 | 89 | 92 | 68,000 | 920 |
| 2009-11-09 | 89 | 90 | 89 | 90 | 47,000 | 900 |
| 2009-11-06 | 92 | 92 | 90 | 90 | 52,000 | 900 |
| 2009-11-05 | 91 | 92 | 90 | 92 | 47,000 | 920 |
| 2009-11-04 | 91 | 91 | 90 | 91 | 43,000 | 910 |
| 2009-11-02 | 92 | 92 | 90 | 92 | 108,000 | 920 |
| 2009-10-30 | 95 | 96 | 93 | 95 | 184,000 | 950 |
| 2009-10-29 | 93 | 96 | 93 | 96 | 103,000 | 960 |
| 2009-10-28 | 97 | 97 | 94 | 96 | 96,000 | 960 |
| 2009-10-27 | 99 | 99 | 96 | 96 | 87,000 | 960 |
| 2009-10-26 | 100 | 100 | 99 | 100 | 58,000 | 1,000 |
| 2009-10-23 | 100 | 100 | 98 | 99 | 79,000 | 990 |
| 2009-10-22 | 97 | 99 | 96 | 99 | 186,000 | 990 |
| 2009-10-21 | 96 | 99 | 94 | 99 | 157,000 | 990 |
| 2009-10-20 | 96 | 102 | 95 | 96 | 553,000 | 960 |
| 2009-10-19 | 93 | 97 | 93 | 97 | 76,000 | 970 |
| 2009-10-16 | 96 | 98 | 94 | 94 | 62,000 | 940 |
| 2009-10-15 | 97 | 98 | 96 | 98 | 107,000 | 980 |
| 2009-10-14 | 95 | 96 | 91 | 96 | 171,000 | 960 |
| 2009-10-13 | 93 | 94 | 92 | 93 | 62,000 | 930 |
| 2009-10-09 | 89 | 92 | 89 | 91 | 123,000 | 910 |
| 2009-10-08 | 91 | 91 | 89 | 90 | 72,000 | 900 |
| 2009-10-07 | 86 | 90 | 86 | 90 | 159,000 | 900 |
| 2009-10-06 | 87 | 88 | 84 | 86 | 135,000 | 860 |
| 2009-10-05 | 88 | 89 | 85 | 86 | 185,000 | 860 |
| 2009-10-02 | 91 | 91 | 88 | 90 | 210,000 | 900 |
| 2009-10-01 | 94 | 94 | 90 | 93 | 130,000 | 930 |
| 2009-09-30 | 95 | 95 | 93 | 95 | 89,000 | 950 |
| 2009-09-29 | 95 | 96 | 94 | 96 | 64,000 | 960 |
| 2009-09-28 | 94 | 96 | 92 | 96 | 76,000 | 960 |
| 2009-09-25 | 99 | 99 | 95 | 96 | 63,000 | 960 |
| 2009-09-24 | 96 | 100 | 95 | 100 | 95,000 | 1,000 |
| 2009-09-18 | 97 | 97 | 95 | 96 | 129,000 | 960 |
| 2009-09-17 | 98 | 100 | 97 | 100 | 58,000 | 1,000 |
| 2009-09-16 | 97 | 99 | 96 | 97 | 58,000 | 970 |
| 2009-09-15 | 98 | 99 | 97 | 97 | 44,000 | 970 |
| 2009-09-14 | 100 | 106 | 97 | 98 | 361,000 | 980 |
| 2009-09-11 | 101 | 110 | 100 | 101 | 875,000 | 1,010 |
| 2009-09-10 | 97 | 100 | 97 | 100 | 42,000 | 1,000 |
| 2009-09-09 | 99 | 99 | 96 | 96 | 104,000 | 960 |
| 2009-09-08 | 97 | 98 | 97 | 98 | 34,000 | 980 |
| 2009-09-07 | 98 | 98 | 97 | 97 | 43,000 | 970 |
| 2009-09-04 | 100 | 100 | 97 | 97 | 89,000 | 970 |
| 2009-09-03 | 99 | 100 | 99 | 99 | 49,000 | 990 |
| 2009-09-02 | 100 | 100 | 99 | 100 | 80,000 | 1,000 |
| 2009-09-01 | 102 | 102 | 100 | 101 | 40,000 | 1,010 |
| 2009-08-31 | 101 | 102 | 100 | 102 | 154,000 | 1,020 |
| 2009-08-28 | 102 | 102 | 100 | 100 | 169,000 | 1,000 |
| 2009-08-27 | 103 | 103 | 101 | 102 | 86,000 | 1,020 |
| 2009-08-26 | 103 | 104 | 102 | 104 | 163,000 | 1,040 |
| 2009-08-25 | 105 | 105 | 103 | 103 | 67,000 | 1,030 |
| 2009-08-24 | 105 | 105 | 104 | 105 | 111,000 | 1,050 |
| 2009-08-21 | 103 | 105 | 102 | 103 | 59,000 | 1,030 |
| 2009-08-20 | 102 | 105 | 101 | 105 | 146,000 | 1,050 |
| 2009-08-19 | 103 | 104 | 102 | 103 | 115,000 | 1,030 |
| 2009-08-18 | 102 | 104 | 101 | 102 | 109,000 | 1,020 |
| 2009-08-17 | 107 | 107 | 102 | 103 | 283,000 | 1,030 |
| 2009-08-14 | 102 | 109 | 102 | 108 | 544,000 | 1,080 |
| 2009-08-13 | 101 | 103 | 101 | 101 | 112,000 | 1,010 |
| 2009-08-12 | 101 | 103 | 101 | 101 | 84,000 | 1,010 |
| 2009-08-11 | 103 | 103 | 102 | 103 | 62,000 | 1,030 |
| 2009-08-10 | 101 | 103 | 100 | 103 | 146,000 | 1,030 |
| 2009-08-07 | 102 | 102 | 99 | 99 | 94,000 | 990 |
| 2009-08-06 | 100 | 103 | 99 | 101 | 152,000 | 1,010 |
| 2009-08-05 | 102 | 102 | 99 | 99 | 87,000 | 990 |
| 2009-08-04 | 102 | 102 | 102 | 102 | 63,000 | 1,020 |
| 2009-08-03 | 101 | 101 | 100 | 101 | 47,000 | 1,010 |
| 2009-07-31 | 102 | 102 | 100 | 100 | 110,000 | 1,000 |
| 2009-07-30 | 100 | 102 | 99 | 102 | 90,000 | 1,020 |
| 2009-07-29 | 98 | 101 | 98 | 99 | 79,000 | 990 |
| 2009-07-28 | 101 | 102 | 101 | 101 | 56,000 | 1,010 |
| 2009-07-27 | 103 | 105 | 102 | 103 | 110,000 | 1,030 |
| 2009-07-24 | 103 | 103 | 101 | 103 | 107,000 | 1,030 |
| 2009-07-23 | 101 | 102 | 99 | 101 | 78,000 | 1,010 |
| 2009-07-22 | 97 | 100 | 96 | 100 | 120,000 | 1,000 |
| 2009-07-21 | 97 | 100 | 97 | 98 | 68,000 | 980 |
| 2009-07-17 | 97 | 97 | 94 | 94 | 59,000 | 940 |
| 2009-07-16 | 98 | 99 | 95 | 95 | 83,000 | 950 |
| 2009-07-15 | 94 | 97 | 94 | 95 | 112,000 | 950 |
| 2009-07-14 | 92 | 95 | 92 | 93 | 90,000 | 930 |
| 2009-07-13 | 96 | 97 | 89 | 89 | 245,000 | 890 |
| 2009-07-10 | 97 | 101 | 97 | 97 | 147,000 | 970 |
| 2009-07-09 | 99 | 104 | 96 | 96 | 411,000 | 960 |
| 2009-07-08 | 103 | 103 | 100 | 100 | 198,000 | 1,000 |
| 2009-07-07 | 108 | 108 | 104 | 105 | 144,000 | 1,050 |
| 2009-07-06 | 109 | 109 | 106 | 107 | 94,000 | 1,070 |
| 2009-07-03 | 107 | 108 | 106 | 107 | 97,000 | 1,070 |
| 2009-07-02 | 108 | 109 | 107 | 109 | 121,000 | 1,090 |
| 2009-07-01 | 106 | 109 | 106 | 107 | 130,000 | 1,070 |
| 2009-06-30 | 106 | 108 | 106 | 108 | 79,000 | 1,080 |
| 2009-06-29 | 108 | 109 | 104 | 105 | 160,000 | 1,050 |
| 2009-06-26 | 108 | 109 | 107 | 108 | 127,000 | 1,080 |
| 2009-06-25 | 105 | 109 | 105 | 108 | 307,000 | 1,080 |
| 2009-06-24 | 103 | 105 | 103 | 104 | 133,000 | 1,040 |
| 2009-06-23 | 106 | 106 | 103 | 103 | 209,000 | 1,030 |
| 2009-06-22 | 106 | 110 | 106 | 108 | 140,000 | 1,080 |
| 2009-06-19 | 108 | 113 | 107 | 107 | 309,000 | 1,070 |
| 2009-06-18 | 110 | 110 | 107 | 108 | 210,000 | 1,080 |
| 2009-06-17 | 108 | 111 | 108 | 111 | 209,000 | 1,110 |
| 2009-06-16 | 114 | 114 | 107 | 108 | 367,000 | 1,080 |
| 2009-06-15 | 116 | 117 | 115 | 116 | 273,000 | 1,160 |
| 2009-06-12 | 118 | 119 | 115 | 116 | 554,000 | 1,160 |
| 2009-06-11 | 115 | 120 | 115 | 118 | 1,160,000 | 1,180 |
| 2009-06-10 | 111 | 115 | 110 | 112 | 969,000 | 1,120 |
| 2009-06-09 | 111 | 111 | 109 | 110 | 279,000 | 1,100 |
| 2009-06-08 | 110 | 112 | 109 | 110 | 271,000 | 1,100 |
| 2009-06-05 | 109 | 113 | 109 | 110 | 677,000 | 1,100 |
| 2009-06-04 | 108 | 110 | 107 | 108 | 171,000 | 1,080 |
| 2009-06-03 | 108 | 109 | 106 | 108 | 199,000 | 1,080 |
| 2009-06-02 | 113 | 113 | 107 | 107 | 679,000 | 1,070 |
| 2009-06-01 | 102 | 110 | 102 | 109 | 930,000 | 1,090 |
| 2009-05-29 | 99 | 101 | 99 | 100 | 464,000 | 1,000 |
| 2009-05-28 | 98 | 100 | 96 | 98 | 668,000 | 980 |
| 2009-05-27 | 101 | 101 | 99 | 99 | 133,000 | 990 |
| 2009-05-26 | 99 | 100 | 97 | 100 | 143,000 | 1,000 |
| 2009-05-25 | 99 | 102 | 99 | 99 | 257,000 | 990 |
| 2009-05-22 | 97 | 99 | 97 | 97 | 116,000 | 970 |
| 2009-05-21 | 100 | 100 | 98 | 99 | 120,000 | 990 |
| 2009-05-20 | 100 | 101 | 99 | 101 | 113,000 | 1,010 |
| 2009-05-19 | 101 | 101 | 97 | 100 | 201,000 | 1,000 |
| 2009-05-18 | 97 | 99 | 97 | 98 | 133,000 | 980 |
| 2009-05-15 | 99 | 102 | 99 | 100 | 130,000 | 1,000 |
| 2009-05-14 | 101 | 102 | 99 | 99 | 187,000 | 990 |
| 2009-05-13 | 104 | 105 | 102 | 104 | 156,000 | 1,040 |
| 2009-05-12 | 106 | 107 | 104 | 104 | 180,000 | 1,040 |
| 2009-05-11 | 103 | 106 | 102 | 106 | 228,000 | 1,060 |
| 2009-05-08 | 102 | 102 | 101 | 102 | 81,000 | 1,020 |
| 2009-05-07 | 104 | 104 | 101 | 102 | 220,000 | 1,020 |
| 2009-05-01 | 96 | 100 | 96 | 99 | 209,000 | 990 |
| 2009-04-30 | 96 | 99 | 96 | 96 | 203,000 | 960 |
| 2009-04-28 | 101 | 102 | 95 | 95 | 316,000 | 950 |
| 2009-04-27 | 106 | 106 | 101 | 102 | 240,000 | 1,020 |
| 2009-04-24 | 106 | 108 | 105 | 105 | 184,000 | 1,050 |
| 2009-04-23 | 107 | 107 | 103 | 105 | 300,000 | 1,050 |
| 2009-04-22 | 113 | 113 | 102 | 105 | 862,000 | 1,050 |
| 2009-04-21 | 109 | 112 | 109 | 111 | 644,000 | 1,110 |
| 2009-04-20 | 111 | 115 | 109 | 114 | 1,391,000 | 1,140 |
| 2009-04-17 | 112 | 118 | 109 | 115 | 6,855,000 | 1,150 |
| 2009-04-16 | 102 | 105 | 99 | 102 | 999,000 | 1,020 |
| 2009-04-15 | 100 | 101 | 96 | 99 | 509,000 | 990 |
| 2009-04-14 | 99 | 101 | 96 | 101 | 618,000 | 1,010 |
| 2009-04-13 | 90 | 104 | 90 | 99 | 1,036,000 | 990 |
| 2009-04-10 | 92 | 92 | 88 | 90 | 163,000 | 900 |
| 2009-04-09 | 87 | 91 | 87 | 91 | 267,000 | 910 |
| 2009-04-08 | 88 | 88 | 86 | 87 | 158,000 | 870 |
| 2009-04-07 | 90 | 92 | 88 | 89 | 140,000 | 890 |
| 2009-04-06 | 88 | 92 | 88 | 90 | 287,000 | 900 |
| 2009-04-03 | 89 | 90 | 86 | 88 | 271,000 | 880 |
| 2009-04-02 | 85 | 88 | 84 | 88 | 314,000 | 880 |
| 2009-04-01 | 80 | 83 | 80 | 83 | 67,000 | 830 |
| 2009-03-31 | 80 | 82 | 79 | 79 | 102,000 | 790 |
| 2009-03-30 | 83 | 85 | 81 | 81 | 142,000 | 810 |
| 2009-03-27 | 87 | 88 | 84 | 84 | 203,000 | 840 |
| 2009-03-26 | 86 | 87 | 83 | 85 | 272,000 | 850 |
| 2009-03-25 | 81 | 84 | 80 | 82 | 546,000 | 820 |
| 2009-03-24 | 80 | 82 | 79 | 82 | 323,000 | 820 |
| 2009-03-23 | 77 | 79 | 76 | 78 | 113,000 | 780 |
| 2009-03-19 | 77 | 77 | 76 | 77 | 72,000 | 770 |
| 2009-03-18 | 77 | 78 | 76 | 76 | 217,000 | 760 |
| 2009-03-17 | 78 | 79 | 77 | 77 | 175,000 | 770 |
| 2009-03-16 | 75 | 77 | 75 | 77 | 79,000 | 770 |
| 2009-03-13 | 73 | 74 | 73 | 74 | 154,000 | 740 |
| 2009-03-12 | 71 | 73 | 70 | 73 | 226,000 | 730 |
| 2009-03-11 | 75 | 76 | 72 | 73 | 120,000 | 730 |
| 2009-03-10 | 73 | 74 | 72 | 72 | 54,000 | 720 |
| 2009-03-09 | 75 | 75 | 73 | 73 | 100,000 | 730 |
| 2009-03-06 | 73 | 76 | 73 | 74 | 696,000 | 740 |
| 2009-03-05 | 80 | 81 | 78 | 78 | 139,000 | 780 |
| 2009-03-04 | 77 | 79 | 76 | 79 | 47,000 | 790 |
| 2009-03-03 | 76 | 77 | 75 | 77 | 48,000 | 770 |
| 2009-03-02 | 77 | 79 | 76 | 77 | 66,000 | 770 |
| 2009-02-27 | 78 | 82 | 77 | 77 | 154,000 | 770 |
| 2009-02-26 | 80 | 80 | 77 | 80 | 62,000 | 800 |
| 2009-02-25 | 80 | 80 | 77 | 80 | 65,000 | 800 |
| 2009-02-24 | 77 | 77 | 75 | 77 | 77,000 | 770 |
| 2009-02-23 | 80 | 80 | 77 | 78 | 150,000 | 780 |
| 2009-02-20 | 82 | 83 | 81 | 81 | 129,000 | 810 |
| 2009-02-19 | 86 | 86 | 84 | 85 | 55,000 | 850 |
| 2009-02-18 | 82 | 84 | 81 | 84 | 65,000 | 840 |
| 2009-02-17 | 85 | 86 | 81 | 82 | 153,000 | 820 |
| 2009-02-16 | 89 | 89 | 85 | 86 | 209,000 | 860 |
| 2009-02-13 | 87 | 88 | 85 | 86 | 105,000 | 860 |
| 2009-02-12 | 86 | 88 | 85 | 88 | 74,000 | 880 |
| 2009-02-10 | 88 | 88 | 85 | 86 | 129,000 | 860 |
| 2009-02-09 | 89 | 90 | 88 | 88 | 149,000 | 880 |
| 2009-02-06 | 94 | 94 | 90 | 90 | 65,000 | 900 |
| 2009-02-05 | 90 | 93 | 89 | 93 | 230,000 | 930 |
| 2009-02-04 | 90 | 90 | 89 | 90 | 150,000 | 900 |
| 2009-02-03 | 85 | 92 | 85 | 88 | 215,000 | 880 |
| 2009-02-02 | 82 | 89 | 82 | 87 | 131,000 | 870 |
| 2009-01-30 | 85 | 87 | 84 | 85 | 127,000 | 850 |
| 2009-01-29 | 87 | 88 | 85 | 88 | 160,000 | 880 |
| 2009-01-28 | 86 | 86 | 84 | 85 | 89,000 | 850 |
| 2009-01-27 | 82 | 87 | 82 | 87 | 90,000 | 870 |
| 2009-01-26 | 82 | 83 | 81 | 82 | 139,000 | 820 |
| 2009-01-23 | 85 | 86 | 83 | 84 | 131,000 | 840 |
| 2009-01-22 | 87 | 87 | 85 | 87 | 120,000 | 870 |
| 2009-01-21 | 87 | 88 | 86 | 86 | 112,000 | 860 |
| 2009-01-20 | 91 | 91 | 88 | 89 | 149,000 | 890 |
| 2009-01-19 | 94 | 94 | 91 | 92 | 67,000 | 920 |
| 2009-01-16 | 89 | 92 | 89 | 92 | 148,000 | 920 |
| 2009-01-15 | 88 | 90 | 88 | 89 | 116,000 | 890 |
| 2009-01-14 | 91 | 93 | 89 | 92 | 121,000 | 920 |
| 2009-01-13 | 94 | 94 | 91 | 92 | 137,000 | 920 |
| 2009-01-09 | 94 | 96 | 92 | 95 | 252,000 | 950 |
| 2009-01-08 | 96 | 98 | 94 | 95 | 337,000 | 950 |
| 2009-01-07 | 99 | 104 | 99 | 101 | 1,197,000 | 1,010 |
| 2009-01-06 | 92 | 100 | 90 | 97 | 1,675,000 | 970 |
| 2009-01-05 | 89 | 90 | 87 | 90 | 296,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
