5476 日本高周波鋼業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	101	101	98	98	81,000	980
2010-12-29	99	100	99	100	118,000	1,000
2010-12-28	97	99	96	98	114,000	980
2010-12-27	98	99	97	97	167,000	970
2010-12-24	98	99	98	98	138,000	980
2010-12-22	101	101	99	100	118,000	1,000
2010-12-21	100	101	100	101	183,000	1,010
2010-12-20	101	102	100	100	162,000	1,000
2010-12-17	102	103	101	101	245,000	1,010
2010-12-16	100	102	100	102	588,000	1,020
2010-12-15	101	101	100	101	168,000	1,010
2010-12-14	100	101	99	101	305,000	1,010
2010-12-13	98	100	98	100	106,000	1,000
2010-12-10	99	99	97	99	281,000	990
2010-12-09	100	101	98	99	209,000	990
2010-12-08	96	100	95	100	832,000	1,000
2010-12-07	97	97	95	96	180,000	960
2010-12-06	94	97	93	97	173,000	970
2010-12-03	95	96	94	94	111,000	940
2010-12-02	97	97	94	95	213,000	950
2010-12-01	95	95	93	94	52,000	940
2010-11-30	96	97	94	95	226,000	950
2010-11-29	93	97	93	97	156,000	970
2010-11-26	95	96	93	93	185,000	930
2010-11-25	93	96	92	94	382,000	940
2010-11-24	91	93	90	92	160,000	920
2010-11-22	91	93	91	93	133,000	930
2010-11-19	92	93	90	90	362,000	900
2010-11-18	88	93	88	93	293,000	930
2010-11-17	88	89	88	88	109,000	880
2010-11-16	89	90	88	90	137,000	900
2010-11-15	89	90	88	89	180,000	890
2010-11-12	88	93	88	90	326,000	900
2010-11-11	87	90	87	90	196,000	900
2010-11-10	86	88	86	87	136,000	870
2010-11-09	84	86	84	86	70,000	860
2010-11-08	86	87	83	85	174,000	850
2010-11-05	81	83	80	83	174,000	830
2010-11-04	78	80	78	79	147,000	790
2010-11-02	78	78	76	76	79,000	760
2010-11-01	80	84	76	77	332,000	770
2010-10-29	80	81	79	79	144,000	790
2010-10-28	80	82	80	81	160,000	810
2010-10-27	83	83	80	80	126,000	800
2010-10-26	79	86	77	83	467,000	830
2010-10-25	83	83	80	80	54,000	800
2010-10-22	81	82	80	81	125,000	810
2010-10-21	83	83	81	82	111,000	820
2010-10-20	83	83	82	83	116,000	830
2010-10-19	84	85	84	84	48,000	840
2010-10-18	85	86	84	84	51,000	840
2010-10-15	86	86	85	85	53,000	850
2010-10-14	85	87	85	86	131,000	860
2010-10-13	86	86	84	84	144,000	840
2010-10-12	91	91	86	86	124,000	860
2010-10-08	91	91	89	90	138,000	900
2010-10-07	88	92	88	91	199,000	910
2010-10-06	87	88	87	88	152,000	880
2010-10-05	86	88	85	87	149,000	870
2010-10-04	92	92	88	88	99,000	880
2010-10-01	90	91	89	91	98,000	910
2010-09-30	93	93	91	91	125,000	910
2010-09-29	93	94	93	94	35,000	940
2010-09-28	92	93	92	93	21,000	930
2010-09-27	93	93	90	93	84,000	930
2010-09-24	93	94	92	92	135,000	920
2010-09-22	93	94	93	93	97,000	930
2010-09-21	95	95	93	94	59,000	940
2010-09-17	94	95	93	94	47,000	940
2010-09-16	94	95	93	94	85,000	940
2010-09-15	91	95	91	95	155,000	950
2010-09-14	93	93	91	93	68,000	930
2010-09-13	95	95	92	92	137,000	920
2010-09-10	94	94	93	94	194,000	940
2010-09-09	93	94	93	94	58,000	940
2010-09-08	92	93	92	93	34,000	930
2010-09-07	96	96	94	94	128,000	940
2010-09-06	93	96	93	96	98,000	960
2010-09-03	93	94	93	94	53,000	940
2010-09-02	94	94	92	94	32,000	940
2010-09-01	90	92	90	91	93,000	910
2010-08-31	94	94	91	91	113,000	910
2010-08-30	95	96	94	96	102,000	960
2010-08-27	91	92	90	92	46,000	920
2010-08-26	89	92	89	92	117,000	920
2010-08-25	90	91	87	89	93,000	890
2010-08-24	90	92	89	92	62,000	920
2010-08-23	92	92	89	91	186,000	910
2010-08-20	95	95	92	92	88,000	920
2010-08-19	96	96	95	96	94,000	960
2010-08-18	99	99	92	95	553,000	950
2010-08-17	97	98	96	98	78,000	980
2010-08-16	97	98	96	98	71,000	980
2010-08-13	98	99	98	99	53,000	990
2010-08-12	98	98	96	97	125,000	970
2010-08-11	101	101	99	99	74,000	990
2010-08-10	102	102	101	102	81,000	1,020
2010-08-09	101	102	101	102	27,000	1,020
2010-08-06	101	102	100	101	107,000	1,010
2010-08-05	102	103	100	102	184,000	1,020
2010-08-04	104	105	101	102	146,000	1,020
2010-08-03	105	106	104	105	45,000	1,050
2010-08-02	104	104	102	104	94,000	1,040
2010-07-30	104	105	104	105	102,000	1,050
2010-07-29	104	107	104	106	142,000	1,060
2010-07-28	104	105	104	105	84,000	1,050
2010-07-27	104	104	103	104	77,000	1,040
2010-07-26	103	104	102	103	46,000	1,030
2010-07-23	100	102	100	102	137,000	1,020
2010-07-22	100	101	98	98	204,000	980
2010-07-21	106	106	100	100	143,000	1,000
2010-07-20	102	103	101	103	93,000	1,030
2010-07-16	106	106	104	104	84,000	1,040
2010-07-15	108	109	107	108	85,000	1,080
2010-07-14	108	110	108	110	127,000	1,100
2010-07-13	111	112	107	107	223,000	1,070
2010-07-12	111	114	110	111	515,000	1,110
2010-07-09	108	111	107	111	288,000	1,110
2010-07-08	108	110	107	107	207,000	1,070
2010-07-07	106	106	104	105	91,000	1,050
2010-07-06	104	107	102	107	148,000	1,070
2010-07-05	101	106	101	104	127,000	1,040
2010-07-02	100	104	100	102	147,000	1,020
2010-07-01	100	101	99	100	178,000	1,000
2010-06-30	99	102	99	101	152,000	1,010
2010-06-29	107	107	102	103	261,000	1,030
2010-06-28	111	112	105	106	452,000	1,060
2010-06-25	117	119	110	110	596,000	1,100
2010-06-24	112	120	111	119	782,000	1,190
2010-06-23	114	114	111	111	255,000	1,110
2010-06-22	115	116	114	116	223,000	1,160
2010-06-21	114	117	113	116	457,000	1,160
2010-06-18	114	115	112	114	228,000	1,140
2010-06-17	108	116	108	115	557,000	1,150
2010-06-16	108	110	107	107	346,000	1,070
2010-06-15	110	110	106	106	147,000	1,060
2010-06-14	109	111	109	111	71,000	1,110
2010-06-11	110	110	108	109	185,000	1,090
2010-06-10	105	105	104	105	54,000	1,050
2010-06-09	107	107	104	106	82,000	1,060
2010-06-08	105	109	105	107	111,000	1,070
2010-06-07	109	110	106	107	152,000	1,070
2010-06-04	112	113	110	111	197,000	1,110
2010-06-03	108	114	108	113	765,000	1,130
2010-06-02	107	110	105	105	183,000	1,050
2010-06-01	114	115	108	109	362,000	1,090
2010-05-31	109	115	108	115	356,000	1,150
2010-05-28	105	111	104	111	217,000	1,110
2010-05-27	103	105	102	104	153,000	1,040
2010-05-26	100	105	98	105	111,000	1,050
2010-05-25	103	103	99	99	147,000	990
2010-05-24	100	102	98	102	160,000	1,020
2010-05-21	97	99	96	97	166,000	970
2010-05-20	103	103	102	102	100,000	1,020
2010-05-19	102	103	100	103	282,000	1,030
2010-05-18	105	108	103	105	310,000	1,050
2010-05-17	113	114	109	109	202,000	1,090
2010-05-14	117	118	115	116	132,000	1,160
2010-05-13	115	117	115	117	132,000	1,170
2010-05-12	114	116	113	114	85,000	1,140
2010-05-11	117	118	114	114	121,000	1,140
2010-05-10	108	115	108	115	147,000	1,150
2010-05-07	110	113	107	111	301,000	1,110
2010-05-06	116	116	115	115	184,000	1,150
2010-04-30	118	120	117	119	350,000	1,190
2010-04-28	114	120	113	115	385,000	1,150
2010-04-27	119	120	117	119	221,000	1,190
2010-04-26	116	119	115	119	166,000	1,190
2010-04-23	116	116	114	115	119,000	1,150
2010-04-22	116	116	114	115	143,000	1,150
2010-04-21	115	118	114	118	199,000	1,180
2010-04-20	113	115	112	114	208,000	1,140
2010-04-19	112	116	108	113	385,000	1,130
2010-04-16	122	122	116	117	675,000	1,170
2010-04-15	122	125	120	123	483,000	1,230
2010-04-14	121	121	118	119	278,000	1,190
2010-04-13	125	126	118	120	867,000	1,200
2010-04-12	114	123	114	123	1,582,000	1,230
2010-04-09	113	114	111	113	493,000	1,130
2010-04-08	112	114	112	112	335,000	1,120
2010-04-07	112	115	109	114	1,257,000	1,140
2010-04-06	104	114	103	114	1,868,000	1,140
2010-04-05	102	104	101	103	224,000	1,030
2010-04-02	101	103	100	101	264,000	1,010
2010-04-01	101	102	100	101	215,000	1,010
2010-03-31	102	103	101	101	229,000	1,010
2010-03-30	102	106	101	102	845,000	1,020
2010-03-29	102	103	100	101	168,000	1,010
2010-03-26	100	103	99	103	236,000	1,030
2010-03-25	100	101	99	99	180,000	990
2010-03-24	103	103	99	101	230,000	1,010
2010-03-23	102	104	100	103	459,000	1,030
2010-03-19	98	101	97	100	596,000	1,000
2010-03-18	95	98	94	97	375,000	970
2010-03-17	95	96	93	95	218,000	950
2010-03-16	92	97	92	95	509,000	950
2010-03-15	92	93	91	93	130,000	930
2010-03-12	93	94	91	91	213,000	910
2010-03-11	91	94	89	93	270,000	930
2010-03-10	88	91	88	90	119,000	900
2010-03-09	88	89	87	88	60,000	880
2010-03-08	89	89	88	88	94,000	880
2010-03-05	87	89	86	89	100,000	890
2010-03-04	88	88	86	86	104,000	860
2010-03-03	87	89	87	88	126,000	880
2010-03-02	87	87	85	87	67,000	870
2010-03-01	86	87	85	87	79,000	870
2010-02-26	84	89	84	87	415,000	870
2010-02-25	85	86	84	86	156,000	860
2010-02-24	85	85	84	84	63,000	840
2010-02-23	85	86	84	85	52,000	850
2010-02-22	83	85	83	84	84,000	840
2010-02-19	84	84	82	82	109,000	820
2010-02-18	85	85	84	84	56,000	840
2010-02-17	83	86	82	86	170,000	860
2010-02-16	83	83	82	82	52,000	820
2010-02-15	84	84	82	82	65,000	820
2010-02-12	84	84	82	84	114,000	840
2010-02-10	83	85	82	83	106,000	830
2010-02-09	82	84	82	82	88,000	820
2010-02-08	84	85	83	83	107,000	830
2010-02-05	84	86	84	84	276,000	840
2010-02-04	90	95	88	88	979,000	880
2010-02-03	87	87	86	86	51,000	860
2010-02-02	85	86	85	86	84,000	860
2010-02-01	87	87	84	84	131,000	840
2010-01-29	90	92	87	88	282,000	880
2010-01-28	89	91	89	91	43,000	910
2010-01-27	89	90	89	89	41,000	890
2010-01-26	92	93	90	90	125,000	900
2010-01-25	90	92	90	92	69,000	920
2010-01-22	91	91	90	90	102,000	900
2010-01-21	90	94	90	93	144,000	930
2010-01-20	93	93	91	92	48,000	920
2010-01-19	93	94	92	92	85,000	920
2010-01-18	93	94	91	92	98,000	920
2010-01-15	93	93	92	93	143,000	930
2010-01-14	92	94	92	94	164,000	940
2010-01-13	95	95	92	92	242,000	920
2010-01-12	93	96	93	96	396,000	960
2010-01-08	95	96	91	92	941,000	920
2010-01-07	92	96	91	95	769,000	950
2010-01-06	87	92	86	92	1,008,000	920
2010-01-05	86	88	85	86	165,000	860
2010-01-04	84	86	83	86	73,000	860

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