5476 日本高周波鋼業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301061081041061,051,0001,060
2013-12-27104105102105815,0001,050
2013-12-2610010599104950,0001,040
2013-12-259810098100613,0001,000
2013-12-2410110198981,211,000980
2013-12-20102102100101521,0001,010
2013-12-19103104102102636,0001,020
2013-12-18100103100103793,0001,030
2013-12-17101102100100500,0001,000
2013-12-16103103100100808,0001,000
2013-12-13102104101103870,0001,030
2013-12-12103103102102713,0001,020
2013-12-11105105104104510,0001,040
2013-12-10105106104105329,0001,050
2013-12-09105107104105492,0001,050
2013-12-06106106104105309,0001,050
2013-12-05108108106106486,0001,060
2013-12-041101101081081,032,0001,080
2013-12-03112112110110849,0001,100
2013-12-021131141101121,518,0001,120
2013-11-291081161081129,618,0001,120
2013-11-28107107104106530,0001,060
2013-11-27105106105105240,0001,050
2013-11-26105106104106265,0001,060
2013-11-25107108105105589,0001,050
2013-11-22108109106108531,0001,080
2013-11-21109109107108410,0001,080
2013-11-20108109107109295,0001,090
2013-11-19107109107109288,0001,090
2013-11-18108108106107346,0001,070
2013-11-15106107105107412,0001,070
2013-11-14105107105105344,0001,050
2013-11-13103105103104209,0001,040
2013-11-12103105103103459,0001,030
2013-11-11105105103103347,0001,030
2013-11-08103106102105371,0001,050
2013-11-07107107104105239,0001,050
2013-11-06103106102106393,0001,060
2013-11-05105106102103380,0001,030
2013-11-011091091021051,314,0001,050
2013-10-311151151071081,762,0001,080
2013-10-301151161131141,639,0001,140
2013-10-29112115111113848,0001,130
2013-10-28112113111111429,0001,110
2013-10-25114114111111501,0001,110
2013-10-241141141111141,142,0001,140
2013-10-231171181121141,606,0001,140
2013-10-221131191111161,951,0001,160
2013-10-211111131091131,195,0001,130
2013-10-18110110108110549,0001,100
2013-10-17110111108110604,0001,100
2013-10-16107108106108699,0001,080
2013-10-151131131071081,499,0001,080
2013-10-111111131101121,383,0001,120
2013-10-10111111108109569,0001,090
2013-10-09104109104109934,0001,090
2013-10-081101121041072,340,0001,070
2013-10-071081091001031,865,0001,030
2013-10-041121121071092,416,0001,090
2013-10-031171261121148,787,0001,140
2013-10-021181191101122,342,0001,120
2013-10-011211231161173,284,0001,170
2013-09-301181221161212,377,0001,210
2013-09-271211311191228,748,0001,220
2013-09-261181211111208,706,0001,200
2013-09-2511214911212185,970,0001,210
2013-09-2499108991075,643,0001,070
2013-09-209710096982,149,000980
2013-09-19949793971,365,000970
2013-09-1894949293665,000930
2013-09-17939693931,298,000930
2013-09-1392929092626,000920
2013-09-1290919091255,000910
2013-09-1193939091634,000910
2013-09-10889288911,003,000910
2013-09-0988898789382,000890
2013-09-0686868586168,000860
2013-09-0587888686255,000860
2013-09-0486878487266,000870
2013-09-0384868486310,000860
2013-09-028484838390,000830
2013-08-3085858383254,000830
2013-08-298585848593,000850
2013-08-288585848497,000840
2013-08-278686858650,000860
2013-08-2686868586121,000860
2013-08-2384868486175,000860
2013-08-2283848284162,000840
2013-08-2183848383316,000830
2013-08-2086878484209,000840
2013-08-198687868744,000870
2013-08-168687868632,000860
2013-08-158787868648,000860
2013-08-148787868749,000870
2013-08-1386878587145,000870
2013-08-1285858485213,000850
2013-08-0985868585136,000850
2013-08-0886868585204,000850
2013-08-0787878585204,000850
2013-08-0686878587375,000870
2013-08-0587878686307,000860
2013-08-0287888787368,000870
2013-08-0185878587228,000870
2013-07-3187878686406,000860
2013-07-3086898688351,000880
2013-07-2988888586315,000860
2013-07-2690908889409,000890
2013-07-2593939090418,000900
2013-07-2493939191305,000910
2013-07-2392939193743,000930
2013-07-2292949191508,000910
2013-07-1993939192491,000920
2013-07-1891939093269,000930
2013-07-179091909181,000910
2013-07-1692939090343,000900
2013-07-1290939092650,000920
2013-07-1189918990378,000900
2013-07-1090929090435,000900
2013-07-0990918991328,000910
2013-07-0892948989803,000890
2013-07-05909389911,030,000910
2013-07-0488918789490,000890
2013-07-0390908888504,000880
2013-07-0289908890446,000900
2013-07-0188898789350,000890
2013-06-2886888688222,000880
2013-06-2784878286613,000860
2013-06-2686868384492,000840
2013-06-2588898687221,000870
2013-06-2489908888251,000880
2013-06-2187888688243,000880
2013-06-2089908888239,000880
2013-06-1990918789802,000890
2013-06-1888908688340,000880
2013-06-1783868286283,000860
2013-06-1485868282671,000820
2013-06-1387878284342,000840
2013-06-1286878586255,000860
2013-06-1188908686498,000860
2013-06-1084878386523,000860
2013-06-07848478811,307,000810
2013-06-06929285861,044,000860
2013-06-0594959393495,000930
2013-06-0496969295983,000950
2013-06-03949992932,373,000930
2013-05-3193949293444,000930
2013-05-3093959292812,000920
2013-05-2996969394949,000940
2013-05-2891959195863,000950
2013-05-2794959292760,000920
2013-05-24989994951,380,000950
2013-05-2310310896973,237,000970
2013-05-221061071011012,177,0001,010
2013-05-21101107981064,866,0001,060
2013-05-2096101961012,254,0001,010
2013-05-1793969395659,000950
2013-05-16959692931,056,000930
2013-05-1598999596758,000960
2013-05-1496989598477,000980
2013-05-1398989696319,000960
2013-05-1096979696467,000960
2013-05-0998989595506,000950
2013-05-0898999797888,000970
2013-05-0796989698680,000980
2013-05-0296969495537,000950
2013-05-0196979596552,000960
2013-04-3094969395901,000950
2013-04-269710392943,672,000940
2013-04-251001009797673,000970
2013-04-24989997991,291,000990
2013-04-23949894982,451,000980
2013-04-2294959394524,000940
2013-04-1992939292197,000920
2013-04-1893939292119,000920
2013-04-1793949293163,000930
2013-04-1692929192333,000920
2013-04-1592949293453,000930
2013-04-1294969394613,000940
2013-04-1197989596875,000960
2013-04-10939893961,410,000960
2013-04-0993959293321,000930
2013-04-0892939193587,000930
2013-04-0591928990461,000900
2013-04-0487898589533,000890
2013-04-0387888688359,000880
2013-04-0286878586358,000860
2013-04-0191918787515,000870
2013-03-2992929090367,000900
2013-03-2893959192639,000920
2013-03-2793949192492,000920
2013-03-2690929091410,000910
2013-03-2594949292446,000920
2013-03-2296969494406,000940
2013-03-2197989696656,000960
2013-03-1996979596511,000960
2013-03-1898989494737,000940
2013-03-1510310398991,121,000990
2013-03-1496104961023,900,0001,020
2013-03-1394979497697,000970
2013-03-12959994941,787,000940
2013-03-1194969495736,000950
2013-03-08969794941,282,000940
2013-03-07919791971,298,000970
2013-03-0691929091156,000910
2013-03-0591929090569,000900
2013-03-0492939090682,000900
2013-03-0192939192187,000920
2013-02-2893939192291,000920
2013-02-2791939092340,000920
2013-02-2689928991236,000910
2013-02-2592939193312,000930
2013-02-2290918990393,000900
2013-02-2194949191224,000910
2013-02-2095969394291,000940
2013-02-1993969294411,000940
2013-02-1889938992375,000920
2013-02-1590928788672,000880
2013-02-1491929090485,000900
2013-02-1397979191837,000910
2013-02-121021039898686,000980
2013-02-08104104100101909,0001,010
2013-02-07105105103104745,0001,040
2013-02-061061071031041,436,0001,040
2013-02-051081131031044,507,0001,040
2013-02-041051091041093,845,0001,090
2013-02-011051061001024,011,0001,020
2013-01-31941109410119,811,0001,010
2013-01-3091959194615,000940
2013-01-2989928991557,000910
2013-01-2891918989246,000890
2013-01-2593949191523,000910
2013-01-2489928992175,000920
2013-01-2395959090772,000900
2013-01-2293969395846,000950
2013-01-2194949292252,000920
2013-01-1891929192356,000920
2013-01-1790918689715,000890
2013-01-1695959091643,000910
2013-01-1595969494512,000940
2013-01-119510193933,554,000930
2013-01-10909489921,584,000920
2013-01-0988898688855,000880
2013-01-0891918989422,000890
2013-01-0791928990810,000900
2013-01-0492928990484,000900

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