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 |
---|---|---|---|---|---|---|
2013-12-30 | 106 | 108 | 104 | 106 | 1,051,000 | 1,060 |
2013-12-27 | 104 | 105 | 102 | 105 | 815,000 | 1,050 |
2013-12-26 | 100 | 105 | 99 | 104 | 950,000 | 1,040 |
2013-12-25 | 98 | 100 | 98 | 100 | 613,000 | 1,000 |
2013-12-24 | 101 | 101 | 98 | 98 | 1,211,000 | 980 |
2013-12-20 | 102 | 102 | 100 | 101 | 521,000 | 1,010 |
2013-12-19 | 103 | 104 | 102 | 102 | 636,000 | 1,020 |
2013-12-18 | 100 | 103 | 100 | 103 | 793,000 | 1,030 |
2013-12-17 | 101 | 102 | 100 | 100 | 500,000 | 1,000 |
2013-12-16 | 103 | 103 | 100 | 100 | 808,000 | 1,000 |
2013-12-13 | 102 | 104 | 101 | 103 | 870,000 | 1,030 |
2013-12-12 | 103 | 103 | 102 | 102 | 713,000 | 1,020 |
2013-12-11 | 105 | 105 | 104 | 104 | 510,000 | 1,040 |
2013-12-10 | 105 | 106 | 104 | 105 | 329,000 | 1,050 |
2013-12-09 | 105 | 107 | 104 | 105 | 492,000 | 1,050 |
2013-12-06 | 106 | 106 | 104 | 105 | 309,000 | 1,050 |
2013-12-05 | 108 | 108 | 106 | 106 | 486,000 | 1,060 |
2013-12-04 | 110 | 110 | 108 | 108 | 1,032,000 | 1,080 |
2013-12-03 | 112 | 112 | 110 | 110 | 849,000 | 1,100 |
2013-12-02 | 113 | 114 | 110 | 112 | 1,518,000 | 1,120 |
2013-11-29 | 108 | 116 | 108 | 112 | 9,618,000 | 1,120 |
2013-11-28 | 107 | 107 | 104 | 106 | 530,000 | 1,060 |
2013-11-27 | 105 | 106 | 105 | 105 | 240,000 | 1,050 |
2013-11-26 | 105 | 106 | 104 | 106 | 265,000 | 1,060 |
2013-11-25 | 107 | 108 | 105 | 105 | 589,000 | 1,050 |
2013-11-22 | 108 | 109 | 106 | 108 | 531,000 | 1,080 |
2013-11-21 | 109 | 109 | 107 | 108 | 410,000 | 1,080 |
2013-11-20 | 108 | 109 | 107 | 109 | 295,000 | 1,090 |
2013-11-19 | 107 | 109 | 107 | 109 | 288,000 | 1,090 |
2013-11-18 | 108 | 108 | 106 | 107 | 346,000 | 1,070 |
2013-11-15 | 106 | 107 | 105 | 107 | 412,000 | 1,070 |
2013-11-14 | 105 | 107 | 105 | 105 | 344,000 | 1,050 |
2013-11-13 | 103 | 105 | 103 | 104 | 209,000 | 1,040 |
2013-11-12 | 103 | 105 | 103 | 103 | 459,000 | 1,030 |
2013-11-11 | 105 | 105 | 103 | 103 | 347,000 | 1,030 |
2013-11-08 | 103 | 106 | 102 | 105 | 371,000 | 1,050 |
2013-11-07 | 107 | 107 | 104 | 105 | 239,000 | 1,050 |
2013-11-06 | 103 | 106 | 102 | 106 | 393,000 | 1,060 |
2013-11-05 | 105 | 106 | 102 | 103 | 380,000 | 1,030 |
2013-11-01 | 109 | 109 | 102 | 105 | 1,314,000 | 1,050 |
2013-10-31 | 115 | 115 | 107 | 108 | 1,762,000 | 1,080 |
2013-10-30 | 115 | 116 | 113 | 114 | 1,639,000 | 1,140 |
2013-10-29 | 112 | 115 | 111 | 113 | 848,000 | 1,130 |
2013-10-28 | 112 | 113 | 111 | 111 | 429,000 | 1,110 |
2013-10-25 | 114 | 114 | 111 | 111 | 501,000 | 1,110 |
2013-10-24 | 114 | 114 | 111 | 114 | 1,142,000 | 1,140 |
2013-10-23 | 117 | 118 | 112 | 114 | 1,606,000 | 1,140 |
2013-10-22 | 113 | 119 | 111 | 116 | 1,951,000 | 1,160 |
2013-10-21 | 111 | 113 | 109 | 113 | 1,195,000 | 1,130 |
2013-10-18 | 110 | 110 | 108 | 110 | 549,000 | 1,100 |
2013-10-17 | 110 | 111 | 108 | 110 | 604,000 | 1,100 |
2013-10-16 | 107 | 108 | 106 | 108 | 699,000 | 1,080 |
2013-10-15 | 113 | 113 | 107 | 108 | 1,499,000 | 1,080 |
2013-10-11 | 111 | 113 | 110 | 112 | 1,383,000 | 1,120 |
2013-10-10 | 111 | 111 | 108 | 109 | 569,000 | 1,090 |
2013-10-09 | 104 | 109 | 104 | 109 | 934,000 | 1,090 |
2013-10-08 | 110 | 112 | 104 | 107 | 2,340,000 | 1,070 |
2013-10-07 | 108 | 109 | 100 | 103 | 1,865,000 | 1,030 |
2013-10-04 | 112 | 112 | 107 | 109 | 2,416,000 | 1,090 |
2013-10-03 | 117 | 126 | 112 | 114 | 8,787,000 | 1,140 |
2013-10-02 | 118 | 119 | 110 | 112 | 2,342,000 | 1,120 |
2013-10-01 | 121 | 123 | 116 | 117 | 3,284,000 | 1,170 |
2013-09-30 | 118 | 122 | 116 | 121 | 2,377,000 | 1,210 |
2013-09-27 | 121 | 131 | 119 | 122 | 8,748,000 | 1,220 |
2013-09-26 | 118 | 121 | 111 | 120 | 8,706,000 | 1,200 |
2013-09-25 | 112 | 149 | 112 | 121 | 85,970,000 | 1,210 |
2013-09-24 | 99 | 108 | 99 | 107 | 5,643,000 | 1,070 |
2013-09-20 | 97 | 100 | 96 | 98 | 2,149,000 | 980 |
2013-09-19 | 94 | 97 | 93 | 97 | 1,365,000 | 970 |
2013-09-18 | 94 | 94 | 92 | 93 | 665,000 | 930 |
2013-09-17 | 93 | 96 | 93 | 93 | 1,298,000 | 930 |
2013-09-13 | 92 | 92 | 90 | 92 | 626,000 | 920 |
2013-09-12 | 90 | 91 | 90 | 91 | 255,000 | 910 |
2013-09-11 | 93 | 93 | 90 | 91 | 634,000 | 910 |
2013-09-10 | 88 | 92 | 88 | 91 | 1,003,000 | 910 |
2013-09-09 | 88 | 89 | 87 | 89 | 382,000 | 890 |
2013-09-06 | 86 | 86 | 85 | 86 | 168,000 | 860 |
2013-09-05 | 87 | 88 | 86 | 86 | 255,000 | 860 |
2013-09-04 | 86 | 87 | 84 | 87 | 266,000 | 870 |
2013-09-03 | 84 | 86 | 84 | 86 | 310,000 | 860 |
2013-09-02 | 84 | 84 | 83 | 83 | 90,000 | 830 |
2013-08-30 | 85 | 85 | 83 | 83 | 254,000 | 830 |
2013-08-29 | 85 | 85 | 84 | 85 | 93,000 | 850 |
2013-08-28 | 85 | 85 | 84 | 84 | 97,000 | 840 |
2013-08-27 | 86 | 86 | 85 | 86 | 50,000 | 860 |
2013-08-26 | 86 | 86 | 85 | 86 | 121,000 | 860 |
2013-08-23 | 84 | 86 | 84 | 86 | 175,000 | 860 |
2013-08-22 | 83 | 84 | 82 | 84 | 162,000 | 840 |
2013-08-21 | 83 | 84 | 83 | 83 | 316,000 | 830 |
2013-08-20 | 86 | 87 | 84 | 84 | 209,000 | 840 |
2013-08-19 | 86 | 87 | 86 | 87 | 44,000 | 870 |
2013-08-16 | 86 | 87 | 86 | 86 | 32,000 | 860 |
2013-08-15 | 87 | 87 | 86 | 86 | 48,000 | 860 |
2013-08-14 | 87 | 87 | 86 | 87 | 49,000 | 870 |
2013-08-13 | 86 | 87 | 85 | 87 | 145,000 | 870 |
2013-08-12 | 85 | 85 | 84 | 85 | 213,000 | 850 |
2013-08-09 | 85 | 86 | 85 | 85 | 136,000 | 850 |
2013-08-08 | 86 | 86 | 85 | 85 | 204,000 | 850 |
2013-08-07 | 87 | 87 | 85 | 85 | 204,000 | 850 |
2013-08-06 | 86 | 87 | 85 | 87 | 375,000 | 870 |
2013-08-05 | 87 | 87 | 86 | 86 | 307,000 | 860 |
2013-08-02 | 87 | 88 | 87 | 87 | 368,000 | 870 |
2013-08-01 | 85 | 87 | 85 | 87 | 228,000 | 870 |
2013-07-31 | 87 | 87 | 86 | 86 | 406,000 | 860 |
2013-07-30 | 86 | 89 | 86 | 88 | 351,000 | 880 |
2013-07-29 | 88 | 88 | 85 | 86 | 315,000 | 860 |
2013-07-26 | 90 | 90 | 88 | 89 | 409,000 | 890 |
2013-07-25 | 93 | 93 | 90 | 90 | 418,000 | 900 |
2013-07-24 | 93 | 93 | 91 | 91 | 305,000 | 910 |
2013-07-23 | 92 | 93 | 91 | 93 | 743,000 | 930 |
2013-07-22 | 92 | 94 | 91 | 91 | 508,000 | 910 |
2013-07-19 | 93 | 93 | 91 | 92 | 491,000 | 920 |
2013-07-18 | 91 | 93 | 90 | 93 | 269,000 | 930 |
2013-07-17 | 90 | 91 | 90 | 91 | 81,000 | 910 |
2013-07-16 | 92 | 93 | 90 | 90 | 343,000 | 900 |
2013-07-12 | 90 | 93 | 90 | 92 | 650,000 | 920 |
2013-07-11 | 89 | 91 | 89 | 90 | 378,000 | 900 |
2013-07-10 | 90 | 92 | 90 | 90 | 435,000 | 900 |
2013-07-09 | 90 | 91 | 89 | 91 | 328,000 | 910 |
2013-07-08 | 92 | 94 | 89 | 89 | 803,000 | 890 |
2013-07-05 | 90 | 93 | 89 | 91 | 1,030,000 | 910 |
2013-07-04 | 88 | 91 | 87 | 89 | 490,000 | 890 |
2013-07-03 | 90 | 90 | 88 | 88 | 504,000 | 880 |
2013-07-02 | 89 | 90 | 88 | 90 | 446,000 | 900 |
2013-07-01 | 88 | 89 | 87 | 89 | 350,000 | 890 |
2013-06-28 | 86 | 88 | 86 | 88 | 222,000 | 880 |
2013-06-27 | 84 | 87 | 82 | 86 | 613,000 | 860 |
2013-06-26 | 86 | 86 | 83 | 84 | 492,000 | 840 |
2013-06-25 | 88 | 89 | 86 | 87 | 221,000 | 870 |
2013-06-24 | 89 | 90 | 88 | 88 | 251,000 | 880 |
2013-06-21 | 87 | 88 | 86 | 88 | 243,000 | 880 |
2013-06-20 | 89 | 90 | 88 | 88 | 239,000 | 880 |
2013-06-19 | 90 | 91 | 87 | 89 | 802,000 | 890 |
2013-06-18 | 88 | 90 | 86 | 88 | 340,000 | 880 |
2013-06-17 | 83 | 86 | 82 | 86 | 283,000 | 860 |
2013-06-14 | 85 | 86 | 82 | 82 | 671,000 | 820 |
2013-06-13 | 87 | 87 | 82 | 84 | 342,000 | 840 |
2013-06-12 | 86 | 87 | 85 | 86 | 255,000 | 860 |
2013-06-11 | 88 | 90 | 86 | 86 | 498,000 | 860 |
2013-06-10 | 84 | 87 | 83 | 86 | 523,000 | 860 |
2013-06-07 | 84 | 84 | 78 | 81 | 1,307,000 | 810 |
2013-06-06 | 92 | 92 | 85 | 86 | 1,044,000 | 860 |
2013-06-05 | 94 | 95 | 93 | 93 | 495,000 | 930 |
2013-06-04 | 96 | 96 | 92 | 95 | 983,000 | 950 |
2013-06-03 | 94 | 99 | 92 | 93 | 2,373,000 | 930 |
2013-05-31 | 93 | 94 | 92 | 93 | 444,000 | 930 |
2013-05-30 | 93 | 95 | 92 | 92 | 812,000 | 920 |
2013-05-29 | 96 | 96 | 93 | 94 | 949,000 | 940 |
2013-05-28 | 91 | 95 | 91 | 95 | 863,000 | 950 |
2013-05-27 | 94 | 95 | 92 | 92 | 760,000 | 920 |
2013-05-24 | 98 | 99 | 94 | 95 | 1,380,000 | 950 |
2013-05-23 | 103 | 108 | 96 | 97 | 3,237,000 | 970 |
2013-05-22 | 106 | 107 | 101 | 101 | 2,177,000 | 1,010 |
2013-05-21 | 101 | 107 | 98 | 106 | 4,866,000 | 1,060 |
2013-05-20 | 96 | 101 | 96 | 101 | 2,254,000 | 1,010 |
2013-05-17 | 93 | 96 | 93 | 95 | 659,000 | 950 |
2013-05-16 | 95 | 96 | 92 | 93 | 1,056,000 | 930 |
2013-05-15 | 98 | 99 | 95 | 96 | 758,000 | 960 |
2013-05-14 | 96 | 98 | 95 | 98 | 477,000 | 980 |
2013-05-13 | 98 | 98 | 96 | 96 | 319,000 | 960 |
2013-05-10 | 96 | 97 | 96 | 96 | 467,000 | 960 |
2013-05-09 | 98 | 98 | 95 | 95 | 506,000 | 950 |
2013-05-08 | 98 | 99 | 97 | 97 | 888,000 | 970 |
2013-05-07 | 96 | 98 | 96 | 98 | 680,000 | 980 |
2013-05-02 | 96 | 96 | 94 | 95 | 537,000 | 950 |
2013-05-01 | 96 | 97 | 95 | 96 | 552,000 | 960 |
2013-04-30 | 94 | 96 | 93 | 95 | 901,000 | 950 |
2013-04-26 | 97 | 103 | 92 | 94 | 3,672,000 | 940 |
2013-04-25 | 100 | 100 | 97 | 97 | 673,000 | 970 |
2013-04-24 | 98 | 99 | 97 | 99 | 1,291,000 | 990 |
2013-04-23 | 94 | 98 | 94 | 98 | 2,451,000 | 980 |
2013-04-22 | 94 | 95 | 93 | 94 | 524,000 | 940 |
2013-04-19 | 92 | 93 | 92 | 92 | 197,000 | 920 |
2013-04-18 | 93 | 93 | 92 | 92 | 119,000 | 920 |
2013-04-17 | 93 | 94 | 92 | 93 | 163,000 | 930 |
2013-04-16 | 92 | 92 | 91 | 92 | 333,000 | 920 |
2013-04-15 | 92 | 94 | 92 | 93 | 453,000 | 930 |
2013-04-12 | 94 | 96 | 93 | 94 | 613,000 | 940 |
2013-04-11 | 97 | 98 | 95 | 96 | 875,000 | 960 |
2013-04-10 | 93 | 98 | 93 | 96 | 1,410,000 | 960 |
2013-04-09 | 93 | 95 | 92 | 93 | 321,000 | 930 |
2013-04-08 | 92 | 93 | 91 | 93 | 587,000 | 930 |
2013-04-05 | 91 | 92 | 89 | 90 | 461,000 | 900 |
2013-04-04 | 87 | 89 | 85 | 89 | 533,000 | 890 |
2013-04-03 | 87 | 88 | 86 | 88 | 359,000 | 880 |
2013-04-02 | 86 | 87 | 85 | 86 | 358,000 | 860 |
2013-04-01 | 91 | 91 | 87 | 87 | 515,000 | 870 |
2013-03-29 | 92 | 92 | 90 | 90 | 367,000 | 900 |
2013-03-28 | 93 | 95 | 91 | 92 | 639,000 | 920 |
2013-03-27 | 93 | 94 | 91 | 92 | 492,000 | 920 |
2013-03-26 | 90 | 92 | 90 | 91 | 410,000 | 910 |
2013-03-25 | 94 | 94 | 92 | 92 | 446,000 | 920 |
2013-03-22 | 96 | 96 | 94 | 94 | 406,000 | 940 |
2013-03-21 | 97 | 98 | 96 | 96 | 656,000 | 960 |
2013-03-19 | 96 | 97 | 95 | 96 | 511,000 | 960 |
2013-03-18 | 98 | 98 | 94 | 94 | 737,000 | 940 |
2013-03-15 | 103 | 103 | 98 | 99 | 1,121,000 | 990 |
2013-03-14 | 96 | 104 | 96 | 102 | 3,900,000 | 1,020 |
2013-03-13 | 94 | 97 | 94 | 97 | 697,000 | 970 |
2013-03-12 | 95 | 99 | 94 | 94 | 1,787,000 | 940 |
2013-03-11 | 94 | 96 | 94 | 95 | 736,000 | 950 |
2013-03-08 | 96 | 97 | 94 | 94 | 1,282,000 | 940 |
2013-03-07 | 91 | 97 | 91 | 97 | 1,298,000 | 970 |
2013-03-06 | 91 | 92 | 90 | 91 | 156,000 | 910 |
2013-03-05 | 91 | 92 | 90 | 90 | 569,000 | 900 |
2013-03-04 | 92 | 93 | 90 | 90 | 682,000 | 900 |
2013-03-01 | 92 | 93 | 91 | 92 | 187,000 | 920 |
2013-02-28 | 93 | 93 | 91 | 92 | 291,000 | 920 |
2013-02-27 | 91 | 93 | 90 | 92 | 340,000 | 920 |
2013-02-26 | 89 | 92 | 89 | 91 | 236,000 | 910 |
2013-02-25 | 92 | 93 | 91 | 93 | 312,000 | 930 |
2013-02-22 | 90 | 91 | 89 | 90 | 393,000 | 900 |
2013-02-21 | 94 | 94 | 91 | 91 | 224,000 | 910 |
2013-02-20 | 95 | 96 | 93 | 94 | 291,000 | 940 |
2013-02-19 | 93 | 96 | 92 | 94 | 411,000 | 940 |
2013-02-18 | 89 | 93 | 89 | 92 | 375,000 | 920 |
2013-02-15 | 90 | 92 | 87 | 88 | 672,000 | 880 |
2013-02-14 | 91 | 92 | 90 | 90 | 485,000 | 900 |
2013-02-13 | 97 | 97 | 91 | 91 | 837,000 | 910 |
2013-02-12 | 102 | 103 | 98 | 98 | 686,000 | 980 |
2013-02-08 | 104 | 104 | 100 | 101 | 909,000 | 1,010 |
2013-02-07 | 105 | 105 | 103 | 104 | 745,000 | 1,040 |
2013-02-06 | 106 | 107 | 103 | 104 | 1,436,000 | 1,040 |
2013-02-05 | 108 | 113 | 103 | 104 | 4,507,000 | 1,040 |
2013-02-04 | 105 | 109 | 104 | 109 | 3,845,000 | 1,090 |
2013-02-01 | 105 | 106 | 100 | 102 | 4,011,000 | 1,020 |
2013-01-31 | 94 | 110 | 94 | 101 | 19,811,000 | 1,010 |
2013-01-30 | 91 | 95 | 91 | 94 | 615,000 | 940 |
2013-01-29 | 89 | 92 | 89 | 91 | 557,000 | 910 |
2013-01-28 | 91 | 91 | 89 | 89 | 246,000 | 890 |
2013-01-25 | 93 | 94 | 91 | 91 | 523,000 | 910 |
2013-01-24 | 89 | 92 | 89 | 92 | 175,000 | 920 |
2013-01-23 | 95 | 95 | 90 | 90 | 772,000 | 900 |
2013-01-22 | 93 | 96 | 93 | 95 | 846,000 | 950 |
2013-01-21 | 94 | 94 | 92 | 92 | 252,000 | 920 |
2013-01-18 | 91 | 92 | 91 | 92 | 356,000 | 920 |
2013-01-17 | 90 | 91 | 86 | 89 | 715,000 | 890 |
2013-01-16 | 95 | 95 | 90 | 91 | 643,000 | 910 |
2013-01-15 | 95 | 96 | 94 | 94 | 512,000 | 940 |
2013-01-11 | 95 | 101 | 93 | 93 | 3,554,000 | 930 |
2013-01-10 | 90 | 94 | 89 | 92 | 1,584,000 | 920 |
2013-01-09 | 88 | 89 | 86 | 88 | 855,000 | 880 |
2013-01-08 | 91 | 91 | 89 | 89 | 422,000 | 890 |
2013-01-07 | 91 | 92 | 89 | 90 | 810,000 | 900 |
2013-01-04 | 92 | 92 | 89 | 90 | 484,000 | 900 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株