5476 日本高周波鋼業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	85	85	83	85	53,000	850
2011-12-29	82	85	81	85	77,000	850
2011-12-28	82	82	81	82	65,000	820
2011-12-27	83	83	80	82	144,000	820
2011-12-26	84	85	82	82	118,000	820
2011-12-22	85	86	84	84	99,000	840
2011-12-21	85	87	84	84	179,000	840
2011-12-20	85	86	83	84	96,000	840
2011-12-19	86	86	83	83	257,000	830
2011-12-16	87	87	86	86	158,000	860
2011-12-15	90	90	86	86	221,000	860
2011-12-14	91	91	90	91	80,000	910
2011-12-13	89	91	89	90	235,000	900
2011-12-12	90	93	89	91	236,000	910
2011-12-09	89	90	88	89	192,000	890
2011-12-08	90	90	88	89	83,000	890
2011-12-07	87	90	86	90	130,000	900
2011-12-06	90	90	86	86	287,000	860
2011-12-05	90	92	88	90	382,000	900
2011-12-02	88	91	87	88	463,000	880
2011-12-01	86	89	85	88	428,000	880
2011-11-30	86	86	83	84	109,000	840
2011-11-29	84	85	84	85	173,000	850
2011-11-28	83	84	81	83	119,000	830
2011-11-25	87	90	81	83	643,000	830
2011-11-24	87	88	85	86	305,000	860
2011-11-22	84	89	84	88	851,000	880
2011-11-21	82	86	81	86	430,000	860
2011-11-18	81	83	80	83	267,000	830
2011-11-17	77	83	76	83	313,000	830
2011-11-16	82	82	78	78	80,000	780
2011-11-15	82	83	81	81	30,000	810
2011-11-14	82	83	81	83	57,000	830
2011-11-11	80	81	79	81	84,000	810
2011-11-10	80	80	78	80	113,000	800
2011-11-09	78	82	78	82	219,000	820
2011-11-08	82	82	77	77	278,000	770
2011-11-07	83	83	82	83	59,000	830
2011-11-04	81	83	81	83	156,000	830
2011-11-02	82	83	81	81	128,000	810
2011-11-01	82	85	82	83	213,000	830
2011-10-31	84	89	83	84	611,000	840
2011-10-28	84	86	84	84	271,000	840
2011-10-27	84	84	81	83	310,000	830
2011-10-26	81	83	81	83	128,000	830
2011-10-25	86	86	82	82	207,000	820
2011-10-24	84	85	83	85	168,000	850
2011-10-21	82	84	82	83	142,000	830
2011-10-20	84	85	83	84	83,000	840
2011-10-19	86	86	85	86	76,000	860
2011-10-18	85	86	84	85	57,000	850
2011-10-17	87	88	86	87	112,000	870
2011-10-14	87	88	85	85	151,000	850
2011-10-13	88	89	87	87	197,000	870
2011-10-12	85	87	84	87	170,000	870
2011-10-11	84	86	84	86	155,000	860
2011-10-07	85	85	83	83	109,000	830
2011-10-06	83	84	82	83	142,000	830
2011-10-05	86	87	81	81	263,000	810
2011-10-04	86	87	85	86	162,000	860
2011-10-03	91	91	86	88	133,000	880
2011-09-30	93	93	90	91	105,000	910
2011-09-29	91	92	90	92	144,000	920
2011-09-28	89	91	89	91	92,000	910
2011-09-27	88	89	85	88	200,000	880
2011-09-26	90	90	86	86	145,000	860
2011-09-22	94	94	92	92	86,000	920
2011-09-21	97	97	94	94	68,000	940
2011-09-20	97	98	96	96	37,000	960
2011-09-16	96	99	96	99	101,000	990
2011-09-15	95	96	95	96	98,000	960
2011-09-14	96	96	94	95	61,000	950
2011-09-13	94	96	94	96	61,000	960
2011-09-12	95	95	93	94	82,000	940
2011-09-09	96	98	96	97	164,000	970
2011-09-08	97	98	97	98	53,000	980
2011-09-07	95	97	94	97	143,000	970
2011-09-06	96	96	93	94	196,000	940
2011-09-05	96	97	96	96	49,000	960
2011-09-02	98	99	97	98	272,000	980
2011-09-01	98	101	98	101	259,000	1,010
2011-08-31	100	100	98	98	132,000	980
2011-08-30	100	101	100	101	91,000	1,010
2011-08-29	98	99	97	99	64,000	990
2011-08-26	98	98	96	98	63,000	980
2011-08-25	96	98	96	97	92,000	970
2011-08-24	96	97	95	96	122,000	960
2011-08-23	93	94	92	93	67,000	930
2011-08-22	95	95	91	91	122,000	910
2011-08-19	95	95	94	95	98,000	950
2011-08-18	100	100	96	96	101,000	960
2011-08-17	99	99	98	99	73,000	990
2011-08-16	99	99	98	99	87,000	990
2011-08-15	98	98	97	97	61,000	970
2011-08-12	97	97	95	96	163,000	960
2011-08-11	94	97	94	95	152,000	950
2011-08-10	99	99	98	98	90,000	980
2011-08-09	92	97	89	95	629,000	950
2011-08-08	97	98	97	97	185,000	970
2011-08-05	100	101	99	99	385,000	990
2011-08-04	105	105	103	104	183,000	1,040
2011-08-03	106	106	103	103	196,000	1,030
2011-08-02	107	108	107	107	221,000	1,070
2011-08-01	106	109	106	109	196,000	1,090
2011-07-29	112	113	106	106	550,000	1,060
2011-07-28	112	112	111	112	223,000	1,120
2011-07-27	115	115	113	113	222,000	1,130
2011-07-26	115	116	114	115	438,000	1,150
2011-07-25	111	119	111	115	2,678,000	1,150
2011-07-22	110	110	109	110	134,000	1,100
2011-07-21	110	112	110	111	132,000	1,110
2011-07-20	111	111	110	111	152,000	1,110
2011-07-19	110	111	109	109	138,000	1,090
2011-07-15	111	112	111	112	69,000	1,120
2011-07-14	111	114	111	111	294,000	1,110
2011-07-13	109	113	108	112	208,000	1,120
2011-07-12	112	112	109	109	301,000	1,090
2011-07-11	112	114	112	113	138,000	1,130
2011-07-08	114	115	112	112	473,000	1,120
2011-07-07	115	116	113	113	325,000	1,130
2011-07-06	114	115	113	114	303,000	1,140
2011-07-05	114	115	113	114	355,000	1,140
2011-07-04	112	114	111	113	265,000	1,130
2011-07-01	110	112	110	111	201,000	1,110
2011-06-30	111	111	110	110	170,000	1,100
2011-06-29	108	111	107	111	344,000	1,110
2011-06-28	108	109	107	107	211,000	1,070
2011-06-27	108	108	106	107	76,000	1,070
2011-06-24	108	108	106	108	92,000	1,080
2011-06-23	107	107	106	107	151,000	1,070
2011-06-22	104	108	104	108	239,000	1,080
2011-06-21	104	104	103	104	85,000	1,040
2011-06-20	102	104	102	104	63,000	1,040
2011-06-17	106	106	102	102	252,000	1,020
2011-06-16	105	109	104	106	501,000	1,060
2011-06-15	108	108	105	106	142,000	1,060
2011-06-14	103	107	103	107	230,000	1,070
2011-06-13	104	104	101	103	218,000	1,030
2011-06-10	105	106	104	106	211,000	1,060
2011-06-09	103	104	102	104	143,000	1,040
2011-06-08	106	106	103	104	153,000	1,040
2011-06-07	104	105	102	105	109,000	1,050
2011-06-06	104	105	104	104	133,000	1,040
2011-06-03	107	107	106	106	80,000	1,060
2011-06-02	107	107	106	107	137,000	1,070
2011-06-01	110	111	110	110	161,000	1,100
2011-05-31	108	110	108	110	150,000	1,100
2011-05-30	107	108	106	107	162,000	1,070
2011-05-27	107	110	106	109	280,000	1,090
2011-05-26	103	107	103	107	182,000	1,070
2011-05-25	107	107	102	102	267,000	1,020
2011-05-24	105	106	105	105	193,000	1,050
2011-05-23	110	110	106	106	313,000	1,060
2011-05-20	110	113	110	111	266,000	1,110
2011-05-19	109	112	108	109	448,000	1,090
2011-05-18	105	110	105	109	508,000	1,090
2011-05-17	107	107	105	106	422,000	1,060
2011-05-16	112	112	108	108	352,000	1,080
2011-05-13	117	118	112	112	651,000	1,120
2011-05-12	120	120	117	117	608,000	1,170
2011-05-11	121	122	119	120	513,000	1,200
2011-05-10	122	124	120	121	1,175,000	1,210
2011-05-09	120	122	119	121	511,000	1,210
2011-05-06	120	120	119	119	321,000	1,190
2011-05-02	121	122	120	120	426,000	1,200
2011-04-28	121	124	120	121	2,301,000	1,210
2011-04-27	115	121	115	121	2,015,000	1,210
2011-04-26	115	116	114	114	463,000	1,140
2011-04-25	116	118	116	116	361,000	1,160
2011-04-22	118	118	114	116	1,251,000	1,160
2011-04-21	122	122	118	119	932,000	1,190
2011-04-20	123	123	120	121	938,000	1,210
2011-04-19	122	127	120	121	3,684,000	1,210
2011-04-18	120	126	119	125	4,063,000	1,250
2011-04-15	119	126	118	118	4,232,000	1,180
2011-04-14	118	119	116	118	1,113,000	1,180
2011-04-13	118	120	116	119	1,484,000	1,190
2011-04-12	120	124	116	117	4,045,000	1,170
2011-04-11	123	125	118	122	2,786,000	1,220
2011-04-08	123	127	120	122	7,535,000	1,220
2011-04-07	122	126	118	125	13,820,000	1,250
2011-04-06	116	130	116	125	22,024,000	1,250
2011-04-05	120	121	111	114	6,501,000	1,140
2011-04-04	104	123	103	120	12,124,000	1,200
2011-04-01	105	106	103	103	300,000	1,030
2011-03-31	107	107	103	105	459,000	1,050
2011-03-30	102	107	101	106	784,000	1,060
2011-03-29	101	103	101	102	304,000	1,020
2011-03-28	104	104	100	104	400,000	1,040
2011-03-25	105	105	103	103	623,000	1,030
2011-03-24	103	103	101	102	571,000	1,020
2011-03-23	106	107	101	102	1,846,000	1,020
2011-03-22	107	108	104	107	1,121,000	1,070
2011-03-18	100	105	99	103	1,097,000	1,030
2011-03-17	89	102	87	99	1,168,000	990
2011-03-16	84	94	84	94	1,510,000	940
2011-03-15	93	95	69	76	2,023,000	760
2011-03-14	93	110	93	99	2,171,000	990
2011-03-11	122	124	121	123	1,011,000	1,230
2011-03-10	130	132	123	125	1,448,000	1,250
2011-03-09	136	136	129	132	1,397,000	1,320
2011-03-08	131	135	128	131	1,742,000	1,310
2011-03-07	133	137	128	130	2,984,000	1,300
2011-03-04	140	152	133	136	17,508,000	1,360
2011-03-03	118	130	118	128	5,976,000	1,280
2011-03-02	114	123	113	117	2,878,000	1,170
2011-03-01	114	116	113	116	1,129,000	1,160
2011-02-28	110	114	108	114	971,000	1,140
2011-02-25	110	111	107	110	481,000	1,100
2011-02-24	113	114	108	108	1,015,000	1,080
2011-02-23	107	115	107	114	1,404,000	1,140
2011-02-22	113	114	108	109	602,000	1,090
2011-02-21	116	116	112	113	428,000	1,130
2011-02-18	114	118	113	116	923,000	1,160
2011-02-17	110	115	110	114	1,321,000	1,140
2011-02-16	109	110	109	110	152,000	1,100
2011-02-15	109	111	109	109	328,000	1,090
2011-02-14	109	110	108	109	335,000	1,090
2011-02-10	107	108	107	107	309,000	1,070
2011-02-09	111	111	107	107	493,000	1,070
2011-02-08	112	116	110	110	2,278,000	1,100
2011-02-07	110	112	110	110	458,000	1,100
2011-02-04	110	112	108	111	1,679,000	1,110
2011-02-03	106	110	104	105	777,000	1,050
2011-02-02	103	105	103	105	224,000	1,050
2011-02-01	102	103	102	102	122,000	1,020
2011-01-31	101	102	100	101	164,000	1,010
2011-01-28	106	106	103	103	272,000	1,030
2011-01-27	104	106	104	106	169,000	1,060
2011-01-26	105	106	104	104	225,000	1,040
2011-01-25	104	105	103	105	231,000	1,050
2011-01-24	104	104	102	103	172,000	1,030
2011-01-21	108	109	101	103	463,000	1,030
2011-01-20	110	110	108	108	297,000	1,080
2011-01-19	110	111	108	110	320,000	1,100
2011-01-18	110	112	110	110	366,000	1,100
2011-01-17	112	112	109	111	419,000	1,110
2011-01-14	112	113	109	109	809,000	1,090
2011-01-13	108	113	107	112	1,579,000	1,120
2011-01-12	106	110	106	108	1,807,000	1,080
2011-01-11	102	106	101	105	732,000	1,050
2011-01-07	105	105	101	102	713,000	1,020
2011-01-06	101	105	101	105	862,000	1,050
2011-01-05	100	101	99	101	101,000	1,010
2011-01-04	100	100	99	100	123,000	1,000

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