5476 日本高周波鋼業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 91 | 92 | 87 | 88 | 920,000 | 880 |
| 2012-12-27 | 86 | 96 | 86 | 91 | 2,354,000 | 910 |
| 2012-12-26 | 83 | 86 | 83 | 85 | 316,000 | 850 |
| 2012-12-25 | 85 | 86 | 83 | 83 | 353,000 | 830 |
| 2012-12-21 | 86 | 87 | 83 | 83 | 774,000 | 830 |
| 2012-12-20 | 82 | 88 | 82 | 85 | 1,297,000 | 850 |
| 2012-12-19 | 81 | 85 | 79 | 82 | 2,099,000 | 820 |
| 2012-12-18 | 81 | 81 | 79 | 79 | 684,000 | 790 |
| 2012-12-17 | 79 | 81 | 78 | 80 | 898,000 | 800 |
| 2012-12-14 | 79 | 80 | 78 | 78 | 348,000 | 780 |
| 2012-12-13 | 80 | 81 | 79 | 79 | 397,000 | 790 |
| 2012-12-12 | 78 | 80 | 77 | 79 | 539,000 | 790 |
| 2012-12-11 | 79 | 79 | 77 | 77 | 415,000 | 770 |
| 2012-12-10 | 78 | 79 | 77 | 79 | 603,000 | 790 |
| 2012-12-07 | 78 | 78 | 76 | 77 | 162,000 | 770 |
| 2012-12-06 | 78 | 78 | 76 | 77 | 341,000 | 770 |
| 2012-12-05 | 75 | 77 | 75 | 77 | 537,000 | 770 |
| 2012-12-04 | 76 | 76 | 75 | 75 | 111,000 | 750 |
| 2012-12-03 | 75 | 76 | 75 | 76 | 147,000 | 760 |
| 2012-11-30 | 75 | 75 | 73 | 75 | 1,692,000 | 750 |
| 2012-11-29 | 74 | 76 | 73 | 76 | 473,000 | 760 |
| 2012-11-28 | 76 | 76 | 74 | 75 | 259,000 | 750 |
| 2012-11-27 | 75 | 76 | 75 | 76 | 115,000 | 760 |
| 2012-11-26 | 77 | 77 | 75 | 75 | 363,000 | 750 |
| 2012-11-22 | 75 | 76 | 75 | 76 | 391,000 | 760 |
| 2012-11-21 | 73 | 74 | 73 | 74 | 337,000 | 740 |
| 2012-11-20 | 74 | 74 | 72 | 72 | 407,000 | 720 |
| 2012-11-19 | 72 | 73 | 72 | 72 | 529,000 | 720 |
| 2012-11-16 | 72 | 72 | 71 | 71 | 240,000 | 710 |
| 2012-11-15 | 70 | 71 | 70 | 71 | 329,000 | 710 |
| 2012-11-14 | 71 | 72 | 71 | 71 | 39,000 | 710 |
| 2012-11-13 | 72 | 72 | 70 | 71 | 155,000 | 710 |
| 2012-11-12 | 72 | 72 | 71 | 72 | 50,000 | 720 |
| 2012-11-09 | 72 | 72 | 71 | 72 | 103,000 | 720 |
| 2012-11-08 | 72 | 73 | 72 | 72 | 69,000 | 720 |
| 2012-11-07 | 73 | 74 | 73 | 74 | 82,000 | 740 |
| 2012-11-06 | 74 | 74 | 73 | 74 | 66,000 | 740 |
| 2012-11-05 | 73 | 74 | 73 | 74 | 78,000 | 740 |
| 2012-11-02 | 73 | 74 | 73 | 74 | 90,000 | 740 |
| 2012-11-01 | 74 | 74 | 72 | 73 | 101,000 | 730 |
| 2012-10-31 | 73 | 74 | 73 | 73 | 119,000 | 730 |
| 2012-10-30 | 75 | 75 | 73 | 73 | 98,000 | 730 |
| 2012-10-29 | 75 | 75 | 74 | 75 | 51,000 | 750 |
| 2012-10-26 | 75 | 75 | 74 | 75 | 45,000 | 750 |
| 2012-10-25 | 75 | 75 | 74 | 75 | 70,000 | 750 |
| 2012-10-24 | 73 | 75 | 73 | 75 | 168,000 | 750 |
| 2012-10-23 | 75 | 75 | 72 | 74 | 565,000 | 740 |
| 2012-10-22 | 75 | 77 | 74 | 75 | 450,000 | 750 |
| 2012-10-19 | 76 | 77 | 75 | 77 | 188,000 | 770 |
| 2012-10-18 | 73 | 76 | 73 | 75 | 296,000 | 750 |
| 2012-10-17 | 74 | 74 | 72 | 72 | 253,000 | 720 |
| 2012-10-16 | 73 | 74 | 72 | 74 | 450,000 | 740 |
| 2012-10-15 | 72 | 74 | 72 | 74 | 48,000 | 740 |
| 2012-10-12 | 73 | 73 | 72 | 72 | 58,000 | 720 |
| 2012-10-11 | 73 | 73 | 72 | 72 | 222,000 | 720 |
| 2012-10-10 | 75 | 75 | 73 | 73 | 196,000 | 730 |
| 2012-10-09 | 76 | 76 | 75 | 75 | 54,000 | 750 |
| 2012-10-05 | 77 | 77 | 76 | 76 | 36,000 | 760 |
| 2012-10-04 | 75 | 77 | 75 | 76 | 63,000 | 760 |
| 2012-10-03 | 76 | 76 | 75 | 75 | 100,000 | 750 |
| 2012-10-02 | 77 | 78 | 76 | 76 | 84,000 | 760 |
| 2012-10-01 | 78 | 78 | 76 | 77 | 150,000 | 770 |
| 2012-09-28 | 78 | 79 | 78 | 78 | 32,000 | 780 |
| 2012-09-27 | 78 | 80 | 78 | 78 | 287,000 | 780 |
| 2012-09-26 | 77 | 78 | 77 | 78 | 60,000 | 780 |
| 2012-09-25 | 77 | 78 | 77 | 78 | 64,000 | 780 |
| 2012-09-24 | 77 | 78 | 77 | 78 | 53,000 | 780 |
| 2012-09-21 | 78 | 78 | 77 | 78 | 109,000 | 780 |
| 2012-09-20 | 80 | 80 | 77 | 77 | 193,000 | 770 |
| 2012-09-19 | 80 | 81 | 79 | 80 | 111,000 | 800 |
| 2012-09-18 | 80 | 81 | 79 | 81 | 71,000 | 810 |
| 2012-09-14 | 78 | 81 | 78 | 80 | 229,000 | 800 |
| 2012-09-13 | 78 | 79 | 78 | 79 | 70,000 | 790 |
| 2012-09-12 | 78 | 79 | 78 | 79 | 83,000 | 790 |
| 2012-09-11 | 77 | 78 | 77 | 78 | 35,000 | 780 |
| 2012-09-10 | 78 | 79 | 77 | 77 | 136,000 | 770 |
| 2012-09-07 | 75 | 78 | 75 | 78 | 176,000 | 780 |
| 2012-09-06 | 74 | 75 | 74 | 74 | 68,000 | 740 |
| 2012-09-05 | 74 | 75 | 74 | 74 | 88,000 | 740 |
| 2012-09-04 | 76 | 76 | 74 | 74 | 147,000 | 740 |
| 2012-09-03 | 78 | 78 | 75 | 75 | 98,000 | 750 |
| 2012-08-31 | 75 | 77 | 73 | 77 | 326,000 | 770 |
| 2012-08-30 | 75 | 76 | 75 | 75 | 38,000 | 750 |
| 2012-08-29 | 76 | 77 | 75 | 75 | 147,000 | 750 |
| 2012-08-28 | 77 | 78 | 76 | 77 | 181,000 | 770 |
| 2012-08-27 | 78 | 78 | 77 | 77 | 56,000 | 770 |
| 2012-08-24 | 78 | 79 | 77 | 78 | 183,000 | 780 |
| 2012-08-23 | 79 | 79 | 78 | 78 | 222,000 | 780 |
| 2012-08-22 | 81 | 81 | 80 | 80 | 99,000 | 800 |
| 2012-08-21 | 82 | 82 | 80 | 81 | 101,000 | 810 |
| 2012-08-20 | 81 | 82 | 80 | 80 | 165,000 | 800 |
| 2012-08-17 | 81 | 81 | 80 | 80 | 249,000 | 800 |
| 2012-08-16 | 80 | 81 | 80 | 81 | 113,000 | 810 |
| 2012-08-15 | 80 | 81 | 78 | 79 | 400,000 | 790 |
| 2012-08-14 | 79 | 81 | 79 | 81 | 231,000 | 810 |
| 2012-08-13 | 78 | 80 | 78 | 80 | 115,000 | 800 |
| 2012-08-10 | 78 | 79 | 78 | 79 | 81,000 | 790 |
| 2012-08-09 | 77 | 79 | 77 | 79 | 172,000 | 790 |
| 2012-08-08 | 77 | 79 | 77 | 78 | 304,000 | 780 |
| 2012-08-07 | 76 | 78 | 76 | 77 | 91,000 | 770 |
| 2012-08-06 | 78 | 78 | 76 | 78 | 167,000 | 780 |
| 2012-08-03 | 79 | 80 | 78 | 78 | 80,000 | 780 |
| 2012-08-02 | 79 | 80 | 79 | 80 | 133,000 | 800 |
| 2012-08-01 | 78 | 79 | 78 | 79 | 44,000 | 790 |
| 2012-07-31 | 78 | 80 | 78 | 80 | 141,000 | 800 |
| 2012-07-30 | 81 | 81 | 78 | 78 | 192,000 | 780 |
| 2012-07-27 | 79 | 81 | 79 | 79 | 251,000 | 790 |
| 2012-07-26 | 77 | 78 | 76 | 78 | 118,000 | 780 |
| 2012-07-25 | 78 | 78 | 76 | 76 | 148,000 | 760 |
| 2012-07-24 | 76 | 79 | 75 | 78 | 498,000 | 780 |
| 2012-07-23 | 79 | 79 | 77 | 77 | 297,000 | 770 |
| 2012-07-20 | 82 | 83 | 80 | 81 | 201,000 | 810 |
| 2012-07-19 | 83 | 83 | 82 | 82 | 175,000 | 820 |
| 2012-07-18 | 84 | 84 | 82 | 82 | 173,000 | 820 |
| 2012-07-17 | 85 | 85 | 84 | 84 | 63,000 | 840 |
| 2012-07-13 | 84 | 85 | 84 | 85 | 111,000 | 850 |
| 2012-07-12 | 85 | 86 | 84 | 85 | 100,000 | 850 |
| 2012-07-11 | 86 | 87 | 85 | 85 | 77,000 | 850 |
| 2012-07-10 | 87 | 88 | 86 | 86 | 155,000 | 860 |
| 2012-07-09 | 87 | 88 | 87 | 87 | 116,000 | 870 |
| 2012-07-06 | 88 | 90 | 88 | 89 | 266,000 | 890 |
| 2012-07-05 | 90 | 90 | 88 | 88 | 147,000 | 880 |
| 2012-07-04 | 90 | 91 | 89 | 90 | 221,000 | 900 |
| 2012-07-03 | 90 | 91 | 90 | 90 | 328,000 | 900 |
| 2012-07-02 | 92 | 92 | 90 | 91 | 301,000 | 910 |
| 2012-06-29 | 88 | 90 | 87 | 90 | 306,000 | 900 |
| 2012-06-28 | 88 | 89 | 87 | 88 | 227,000 | 880 |
| 2012-06-27 | 86 | 89 | 86 | 88 | 391,000 | 880 |
| 2012-06-26 | 87 | 87 | 85 | 85 | 168,000 | 850 |
| 2012-06-25 | 89 | 90 | 87 | 87 | 158,000 | 870 |
| 2012-06-22 | 86 | 88 | 86 | 88 | 172,000 | 880 |
| 2012-06-21 | 87 | 89 | 87 | 87 | 409,000 | 870 |
| 2012-06-20 | 85 | 87 | 85 | 87 | 176,000 | 870 |
| 2012-06-19 | 85 | 86 | 84 | 84 | 87,000 | 840 |
| 2012-06-18 | 86 | 86 | 85 | 86 | 226,000 | 860 |
| 2012-06-15 | 85 | 85 | 84 | 84 | 212,000 | 840 |
| 2012-06-14 | 86 | 86 | 85 | 85 | 90,000 | 850 |
| 2012-06-13 | 85 | 88 | 84 | 87 | 254,000 | 870 |
| 2012-06-12 | 84 | 85 | 83 | 85 | 70,000 | 850 |
| 2012-06-11 | 85 | 86 | 85 | 85 | 74,000 | 850 |
| 2012-06-08 | 86 | 86 | 83 | 84 | 105,000 | 840 |
| 2012-06-07 | 85 | 86 | 84 | 86 | 212,000 | 860 |
| 2012-06-06 | 84 | 84 | 83 | 84 | 150,000 | 840 |
| 2012-06-05 | 80 | 83 | 80 | 82 | 85,000 | 820 |
| 2012-06-04 | 80 | 80 | 79 | 80 | 140,000 | 800 |
| 2012-06-01 | 83 | 83 | 81 | 82 | 195,000 | 820 |
| 2012-05-31 | 83 | 85 | 82 | 83 | 283,000 | 830 |
| 2012-05-30 | 86 | 86 | 83 | 84 | 134,000 | 840 |
| 2012-05-29 | 82 | 86 | 82 | 86 | 146,000 | 860 |
| 2012-05-28 | 84 | 84 | 82 | 83 | 123,000 | 830 |
| 2012-05-25 | 86 | 86 | 83 | 83 | 131,000 | 830 |
| 2012-05-24 | 84 | 85 | 83 | 85 | 173,000 | 850 |
| 2012-05-23 | 87 | 87 | 84 | 85 | 167,000 | 850 |
| 2012-05-22 | 86 | 87 | 86 | 86 | 83,000 | 860 |
| 2012-05-21 | 83 | 85 | 83 | 85 | 117,000 | 850 |
| 2012-05-18 | 83 | 84 | 82 | 83 | 300,000 | 830 |
| 2012-05-17 | 84 | 87 | 84 | 87 | 318,000 | 870 |
| 2012-05-16 | 85 | 86 | 84 | 84 | 184,000 | 840 |
| 2012-05-15 | 86 | 86 | 83 | 86 | 361,000 | 860 |
| 2012-05-14 | 89 | 89 | 86 | 87 | 386,000 | 870 |
| 2012-05-11 | 91 | 93 | 90 | 91 | 401,000 | 910 |
| 2012-05-10 | 91 | 92 | 90 | 90 | 347,000 | 900 |
| 2012-05-09 | 94 | 94 | 91 | 91 | 192,000 | 910 |
| 2012-05-08 | 93 | 95 | 92 | 95 | 158,000 | 950 |
| 2012-05-07 | 95 | 95 | 92 | 93 | 347,000 | 930 |
| 2012-05-02 | 97 | 97 | 96 | 96 | 101,000 | 960 |
| 2012-05-01 | 100 | 100 | 97 | 97 | 262,000 | 970 |
| 2012-04-27 | 103 | 103 | 100 | 100 | 350,000 | 1,000 |
| 2012-04-26 | 103 | 103 | 102 | 103 | 60,000 | 1,030 |
| 2012-04-25 | 102 | 103 | 102 | 103 | 87,000 | 1,030 |
| 2012-04-24 | 101 | 102 | 101 | 102 | 186,000 | 1,020 |
| 2012-04-23 | 103 | 104 | 102 | 102 | 300,000 | 1,020 |
| 2012-04-20 | 101 | 103 | 101 | 102 | 289,000 | 1,020 |
| 2012-04-19 | 102 | 103 | 101 | 102 | 818,000 | 1,020 |
| 2012-04-18 | 106 | 110 | 103 | 104 | 5,956,000 | 1,040 |
| 2012-04-17 | 99 | 100 | 97 | 97 | 189,000 | 970 |
| 2012-04-16 | 99 | 100 | 98 | 99 | 190,000 | 990 |
| 2012-04-13 | 100 | 100 | 98 | 98 | 103,000 | 980 |
| 2012-04-12 | 99 | 100 | 98 | 100 | 344,000 | 1,000 |
| 2012-04-11 | 97 | 100 | 96 | 97 | 638,000 | 970 |
| 2012-04-10 | 97 | 101 | 97 | 100 | 515,000 | 1,000 |
| 2012-04-09 | 97 | 98 | 95 | 97 | 209,000 | 970 |
| 2012-04-06 | 97 | 100 | 97 | 99 | 190,000 | 990 |
| 2012-04-05 | 97 | 98 | 96 | 98 | 161,000 | 980 |
| 2012-04-04 | 101 | 101 | 98 | 98 | 224,000 | 980 |
| 2012-04-03 | 101 | 102 | 99 | 100 | 262,000 | 1,000 |
| 2012-04-02 | 103 | 103 | 100 | 101 | 386,000 | 1,010 |
| 2012-03-30 | 103 | 103 | 102 | 102 | 111,000 | 1,020 |
| 2012-03-29 | 103 | 103 | 102 | 103 | 112,000 | 1,030 |
| 2012-03-28 | 103 | 104 | 103 | 103 | 72,000 | 1,030 |
| 2012-03-27 | 102 | 104 | 102 | 104 | 238,000 | 1,040 |
| 2012-03-26 | 103 | 103 | 101 | 101 | 180,000 | 1,010 |
| 2012-03-23 | 104 | 104 | 102 | 103 | 321,000 | 1,030 |
| 2012-03-22 | 104 | 104 | 103 | 104 | 150,000 | 1,040 |
| 2012-03-21 | 105 | 107 | 104 | 104 | 277,000 | 1,040 |
| 2012-03-19 | 105 | 107 | 105 | 106 | 180,000 | 1,060 |
| 2012-03-16 | 105 | 106 | 104 | 105 | 85,000 | 1,050 |
| 2012-03-15 | 106 | 107 | 104 | 105 | 225,000 | 1,050 |
| 2012-03-14 | 107 | 108 | 105 | 105 | 221,000 | 1,050 |
| 2012-03-13 | 104 | 106 | 104 | 104 | 231,000 | 1,040 |
| 2012-03-12 | 106 | 106 | 104 | 105 | 112,000 | 1,050 |
| 2012-03-09 | 104 | 105 | 103 | 104 | 272,000 | 1,040 |
| 2012-03-08 | 103 | 104 | 103 | 103 | 97,000 | 1,030 |
| 2012-03-07 | 100 | 103 | 99 | 103 | 301,000 | 1,030 |
| 2012-03-06 | 102 | 102 | 100 | 101 | 213,000 | 1,010 |
| 2012-03-05 | 102 | 103 | 101 | 101 | 102,000 | 1,010 |
| 2012-03-02 | 101 | 103 | 101 | 103 | 209,000 | 1,030 |
| 2012-03-01 | 104 | 104 | 101 | 101 | 424,000 | 1,010 |
| 2012-02-29 | 107 | 108 | 104 | 104 | 291,000 | 1,040 |
| 2012-02-28 | 107 | 107 | 104 | 107 | 586,000 | 1,070 |
| 2012-02-27 | 109 | 111 | 108 | 109 | 513,000 | 1,090 |
| 2012-02-24 | 110 | 110 | 108 | 108 | 588,000 | 1,080 |
| 2012-02-23 | 110 | 111 | 107 | 110 | 712,000 | 1,100 |
| 2012-02-22 | 108 | 110 | 106 | 110 | 667,000 | 1,100 |
| 2012-02-21 | 106 | 106 | 104 | 106 | 262,000 | 1,060 |
| 2012-02-20 | 107 | 107 | 105 | 105 | 247,000 | 1,050 |
| 2012-02-17 | 107 | 109 | 106 | 107 | 446,000 | 1,070 |
| 2012-02-16 | 107 | 107 | 105 | 106 | 243,000 | 1,060 |
| 2012-02-15 | 106 | 108 | 106 | 108 | 264,000 | 1,080 |
| 2012-02-14 | 106 | 107 | 106 | 107 | 160,000 | 1,070 |
| 2012-02-13 | 104 | 107 | 103 | 106 | 367,000 | 1,060 |
| 2012-02-10 | 108 | 108 | 105 | 105 | 549,000 | 1,050 |
| 2012-02-09 | 107 | 109 | 106 | 108 | 672,000 | 1,080 |
| 2012-02-08 | 104 | 115 | 104 | 110 | 3,318,000 | 1,100 |
| 2012-02-07 | 104 | 106 | 103 | 104 | 504,000 | 1,040 |
| 2012-02-06 | 103 | 105 | 101 | 104 | 688,000 | 1,040 |
| 2012-02-03 | 101 | 101 | 99 | 100 | 719,000 | 1,000 |
| 2012-02-02 | 106 | 109 | 100 | 101 | 1,262,000 | 1,010 |
| 2012-02-01 | 104 | 106 | 103 | 105 | 605,000 | 1,050 |
| 2012-01-31 | 107 | 107 | 103 | 105 | 798,000 | 1,050 |
| 2012-01-30 | 105 | 106 | 103 | 104 | 522,000 | 1,040 |
| 2012-01-27 | 108 | 108 | 105 | 106 | 637,000 | 1,060 |
| 2012-01-26 | 108 | 111 | 106 | 108 | 1,411,000 | 1,080 |
| 2012-01-25 | 113 | 113 | 106 | 106 | 3,377,000 | 1,060 |
| 2012-01-24 | 117 | 118 | 112 | 113 | 8,590,000 | 1,130 |
| 2012-01-23 | 100 | 125 | 100 | 124 | 28,761,000 | 1,240 |
| 2012-01-20 | 95 | 96 | 93 | 95 | 443,000 | 950 |
| 2012-01-19 | 92 | 94 | 91 | 94 | 346,000 | 940 |
| 2012-01-18 | 90 | 94 | 90 | 91 | 957,000 | 910 |
| 2012-01-17 | 87 | 90 | 87 | 90 | 287,000 | 900 |
| 2012-01-16 | 88 | 88 | 86 | 86 | 130,000 | 860 |
| 2012-01-13 | 86 | 91 | 86 | 88 | 837,000 | 880 |
| 2012-01-12 | 86 | 87 | 85 | 85 | 161,000 | 850 |
| 2012-01-11 | 85 | 87 | 84 | 86 | 158,000 | 860 |
| 2012-01-10 | 85 | 85 | 84 | 85 | 51,000 | 850 |
| 2012-01-06 | 87 | 87 | 84 | 84 | 46,000 | 840 |
| 2012-01-05 | 87 | 89 | 86 | 86 | 169,000 | 860 |
| 2012-01-04 | 85 | 87 | 85 | 87 | 121,000 | 870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
