5476 日本高周波鋼業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 111 | 111 | 108 | 108 | 487,000 | 1,080 |
| 2014-12-29 | 111 | 113 | 110 | 111 | 517,000 | 1,110 |
| 2014-12-26 | 108 | 111 | 108 | 111 | 302,000 | 1,110 |
| 2014-12-25 | 110 | 110 | 108 | 108 | 301,000 | 1,080 |
| 2014-12-24 | 111 | 111 | 109 | 110 | 583,000 | 1,100 |
| 2014-12-22 | 112 | 112 | 110 | 111 | 470,000 | 1,110 |
| 2014-12-19 | 113 | 113 | 110 | 112 | 698,000 | 1,120 |
| 2014-12-18 | 109 | 111 | 108 | 109 | 376,000 | 1,090 |
| 2014-12-17 | 107 | 109 | 106 | 107 | 581,000 | 1,070 |
| 2014-12-16 | 110 | 111 | 107 | 107 | 819,000 | 1,070 |
| 2014-12-15 | 111 | 113 | 110 | 111 | 562,000 | 1,110 |
| 2014-12-12 | 113 | 114 | 112 | 114 | 629,000 | 1,140 |
| 2014-12-11 | 111 | 112 | 108 | 111 | 1,033,000 | 1,110 |
| 2014-12-10 | 114 | 115 | 112 | 114 | 877,000 | 1,140 |
| 2014-12-09 | 117 | 119 | 116 | 116 | 794,000 | 1,160 |
| 2014-12-08 | 119 | 120 | 117 | 118 | 1,772,000 | 1,180 |
| 2014-12-05 | 114 | 117 | 113 | 117 | 1,103,000 | 1,170 |
| 2014-12-04 | 116 | 116 | 114 | 114 | 746,000 | 1,140 |
| 2014-12-03 | 116 | 117 | 114 | 116 | 790,000 | 1,160 |
| 2014-12-02 | 115 | 116 | 114 | 115 | 676,000 | 1,150 |
| 2014-12-01 | 115 | 117 | 114 | 116 | 1,655,000 | 1,160 |
| 2014-11-28 | 112 | 113 | 112 | 112 | 296,000 | 1,120 |
| 2014-11-27 | 112 | 114 | 112 | 112 | 413,000 | 1,120 |
| 2014-11-26 | 114 | 115 | 113 | 113 | 717,000 | 1,130 |
| 2014-11-25 | 115 | 115 | 114 | 114 | 762,000 | 1,140 |
| 2014-11-21 | 111 | 114 | 109 | 114 | 1,122,000 | 1,140 |
| 2014-11-20 | 110 | 113 | 108 | 111 | 1,551,000 | 1,110 |
| 2014-11-19 | 109 | 111 | 109 | 110 | 715,000 | 1,100 |
| 2014-11-18 | 105 | 110 | 105 | 110 | 725,000 | 1,100 |
| 2014-11-17 | 109 | 109 | 105 | 105 | 716,000 | 1,050 |
| 2014-11-14 | 106 | 107 | 105 | 107 | 374,000 | 1,070 |
| 2014-11-13 | 104 | 106 | 104 | 106 | 587,000 | 1,060 |
| 2014-11-12 | 108 | 108 | 105 | 105 | 498,000 | 1,050 |
| 2014-11-11 | 110 | 112 | 103 | 107 | 1,941,000 | 1,070 |
| 2014-11-10 | 112 | 112 | 109 | 111 | 418,000 | 1,110 |
| 2014-11-07 | 111 | 112 | 110 | 112 | 311,000 | 1,120 |
| 2014-11-06 | 111 | 112 | 110 | 111 | 688,000 | 1,110 |
| 2014-11-05 | 109 | 112 | 108 | 110 | 1,056,000 | 1,100 |
| 2014-11-04 | 117 | 117 | 109 | 109 | 2,414,000 | 1,090 |
| 2014-10-31 | 110 | 114 | 109 | 112 | 1,217,000 | 1,120 |
| 2014-10-30 | 109 | 111 | 107 | 110 | 856,000 | 1,100 |
| 2014-10-29 | 106 | 111 | 106 | 111 | 1,074,000 | 1,110 |
| 2014-10-28 | 106 | 106 | 103 | 106 | 515,000 | 1,060 |
| 2014-10-27 | 104 | 107 | 104 | 106 | 909,000 | 1,060 |
| 2014-10-24 | 102 | 102 | 101 | 101 | 286,000 | 1,010 |
| 2014-10-23 | 100 | 101 | 99 | 100 | 294,000 | 1,000 |
| 2014-10-22 | 101 | 101 | 100 | 101 | 220,000 | 1,010 |
| 2014-10-21 | 102 | 102 | 99 | 99 | 510,000 | 990 |
| 2014-10-20 | 102 | 103 | 101 | 102 | 290,000 | 1,020 |
| 2014-10-17 | 99 | 99 | 97 | 98 | 696,000 | 980 |
| 2014-10-16 | 99 | 101 | 98 | 98 | 512,000 | 980 |
| 2014-10-15 | 101 | 102 | 100 | 102 | 368,000 | 1,020 |
| 2014-10-14 | 101 | 101 | 99 | 99 | 752,000 | 990 |
| 2014-10-10 | 103 | 104 | 101 | 103 | 735,000 | 1,030 |
| 2014-10-09 | 106 | 107 | 104 | 104 | 634,000 | 1,040 |
| 2014-10-08 | 107 | 107 | 106 | 106 | 483,000 | 1,060 |
| 2014-10-07 | 109 | 110 | 108 | 108 | 548,000 | 1,080 |
| 2014-10-06 | 109 | 111 | 108 | 111 | 695,000 | 1,110 |
| 2014-10-03 | 107 | 108 | 107 | 108 | 283,000 | 1,080 |
| 2014-10-02 | 108 | 109 | 106 | 106 | 707,000 | 1,060 |
| 2014-10-01 | 111 | 111 | 108 | 109 | 967,000 | 1,090 |
| 2014-09-30 | 112 | 113 | 111 | 111 | 577,000 | 1,110 |
| 2014-09-29 | 113 | 113 | 112 | 113 | 398,000 | 1,130 |
| 2014-09-26 | 113 | 113 | 111 | 112 | 488,000 | 1,120 |
| 2014-09-25 | 114 | 114 | 112 | 114 | 708,000 | 1,140 |
| 2014-09-24 | 112 | 113 | 112 | 112 | 255,000 | 1,120 |
| 2014-09-22 | 114 | 114 | 113 | 114 | 237,000 | 1,140 |
| 2014-09-19 | 113 | 114 | 113 | 114 | 356,000 | 1,140 |
| 2014-09-18 | 114 | 115 | 113 | 113 | 623,000 | 1,130 |
| 2014-09-17 | 113 | 114 | 112 | 113 | 831,000 | 1,130 |
| 2014-09-16 | 116 | 116 | 112 | 114 | 1,237,000 | 1,140 |
| 2014-09-12 | 114 | 117 | 113 | 115 | 1,413,000 | 1,150 |
| 2014-09-11 | 113 | 114 | 112 | 114 | 737,000 | 1,140 |
| 2014-09-10 | 116 | 117 | 111 | 112 | 1,653,000 | 1,120 |
| 2014-09-09 | 115 | 118 | 114 | 116 | 1,417,000 | 1,160 |
| 2014-09-08 | 114 | 115 | 114 | 114 | 453,000 | 1,140 |
| 2014-09-05 | 113 | 115 | 113 | 113 | 689,000 | 1,130 |
| 2014-09-04 | 113 | 114 | 112 | 113 | 626,000 | 1,130 |
| 2014-09-03 | 115 | 116 | 113 | 113 | 1,226,000 | 1,130 |
| 2014-09-02 | 117 | 118 | 114 | 114 | 1,318,000 | 1,140 |
| 2014-09-01 | 112 | 118 | 112 | 117 | 3,957,000 | 1,170 |
| 2014-08-29 | 112 | 112 | 110 | 112 | 861,000 | 1,120 |
| 2014-08-28 | 114 | 114 | 111 | 112 | 1,882,000 | 1,120 |
| 2014-08-27 | 110 | 113 | 108 | 113 | 1,579,000 | 1,130 |
| 2014-08-26 | 111 | 111 | 109 | 109 | 311,000 | 1,090 |
| 2014-08-25 | 108 | 111 | 107 | 111 | 1,122,000 | 1,110 |
| 2014-08-22 | 111 | 111 | 107 | 108 | 669,000 | 1,080 |
| 2014-08-21 | 112 | 112 | 110 | 110 | 1,085,000 | 1,100 |
| 2014-08-20 | 110 | 113 | 110 | 112 | 1,511,000 | 1,120 |
| 2014-08-19 | 110 | 111 | 109 | 109 | 590,000 | 1,090 |
| 2014-08-18 | 108 | 109 | 107 | 109 | 613,000 | 1,090 |
| 2014-08-15 | 107 | 108 | 106 | 107 | 569,000 | 1,070 |
| 2014-08-14 | 106 | 107 | 105 | 107 | 519,000 | 1,070 |
| 2014-08-13 | 104 | 106 | 104 | 105 | 558,000 | 1,050 |
| 2014-08-12 | 108 | 108 | 104 | 105 | 715,000 | 1,050 |
| 2014-08-11 | 106 | 107 | 105 | 107 | 630,000 | 1,070 |
| 2014-08-08 | 105 | 107 | 102 | 104 | 1,769,000 | 1,040 |
| 2014-08-07 | 107 | 108 | 105 | 107 | 1,543,000 | 1,070 |
| 2014-08-06 | 108 | 109 | 105 | 107 | 1,445,000 | 1,070 |
| 2014-08-05 | 112 | 112 | 108 | 108 | 1,822,000 | 1,080 |
| 2014-08-04 | 113 | 114 | 111 | 111 | 1,894,000 | 1,110 |
| 2014-08-01 | 116 | 121 | 112 | 115 | 8,071,000 | 1,150 |
| 2014-07-31 | 115 | 130 | 113 | 116 | 46,045,000 | 1,160 |
| 2014-07-30 | 105 | 106 | 104 | 105 | 445,000 | 1,050 |
| 2014-07-29 | 105 | 106 | 104 | 105 | 463,000 | 1,050 |
| 2014-07-28 | 105 | 106 | 105 | 105 | 406,000 | 1,050 |
| 2014-07-25 | 104 | 107 | 104 | 106 | 1,201,000 | 1,060 |
| 2014-07-24 | 104 | 104 | 103 | 104 | 179,000 | 1,040 |
| 2014-07-23 | 103 | 104 | 103 | 103 | 339,000 | 1,030 |
| 2014-07-22 | 102 | 106 | 102 | 104 | 1,130,000 | 1,040 |
| 2014-07-18 | 100 | 102 | 100 | 101 | 720,000 | 1,010 |
| 2014-07-17 | 105 | 105 | 102 | 102 | 866,000 | 1,020 |
| 2014-07-16 | 106 | 106 | 103 | 104 | 970,000 | 1,040 |
| 2014-07-15 | 109 | 110 | 105 | 106 | 1,605,000 | 1,060 |
| 2014-07-14 | 103 | 107 | 102 | 107 | 1,367,000 | 1,070 |
| 2014-07-11 | 102 | 103 | 100 | 102 | 607,000 | 1,020 |
| 2014-07-10 | 106 | 106 | 102 | 102 | 1,206,000 | 1,020 |
| 2014-07-09 | 107 | 107 | 105 | 105 | 994,000 | 1,050 |
| 2014-07-08 | 106 | 109 | 103 | 109 | 1,809,000 | 1,090 |
| 2014-07-07 | 102 | 108 | 101 | 105 | 2,762,000 | 1,050 |
| 2014-07-04 | 100 | 102 | 99 | 101 | 1,030,000 | 1,010 |
| 2014-07-03 | 100 | 100 | 98 | 100 | 523,000 | 1,000 |
| 2014-07-02 | 101 | 102 | 99 | 99 | 855,000 | 990 |
| 2014-07-01 | 99 | 100 | 98 | 99 | 411,000 | 990 |
| 2014-06-30 | 98 | 99 | 97 | 98 | 271,000 | 980 |
| 2014-06-27 | 99 | 99 | 97 | 97 | 421,000 | 970 |
| 2014-06-26 | 100 | 101 | 99 | 99 | 371,000 | 990 |
| 2014-06-25 | 100 | 100 | 99 | 99 | 258,000 | 990 |
| 2014-06-24 | 99 | 100 | 98 | 100 | 434,000 | 1,000 |
| 2014-06-23 | 100 | 100 | 98 | 99 | 357,000 | 990 |
| 2014-06-20 | 100 | 101 | 99 | 100 | 559,000 | 1,000 |
| 2014-06-19 | 99 | 101 | 99 | 100 | 616,000 | 1,000 |
| 2014-06-18 | 99 | 99 | 98 | 99 | 336,000 | 990 |
| 2014-06-17 | 98 | 99 | 97 | 99 | 317,000 | 990 |
| 2014-06-16 | 99 | 99 | 97 | 97 | 448,000 | 970 |
| 2014-06-13 | 96 | 98 | 95 | 97 | 477,000 | 970 |
| 2014-06-12 | 96 | 98 | 96 | 96 | 484,000 | 960 |
| 2014-06-11 | 96 | 98 | 96 | 98 | 472,000 | 980 |
| 2014-06-10 | 99 | 100 | 97 | 97 | 608,000 | 970 |
| 2014-06-09 | 99 | 101 | 97 | 99 | 1,203,000 | 990 |
| 2014-06-06 | 97 | 98 | 96 | 96 | 685,000 | 960 |
| 2014-06-05 | 95 | 97 | 95 | 97 | 1,185,000 | 970 |
| 2014-06-04 | 91 | 94 | 91 | 94 | 740,000 | 940 |
| 2014-06-03 | 93 | 93 | 91 | 91 | 401,000 | 910 |
| 2014-06-02 | 90 | 92 | 90 | 92 | 323,000 | 920 |
| 2014-05-30 | 90 | 91 | 90 | 90 | 217,000 | 900 |
| 2014-05-29 | 90 | 90 | 90 | 90 | 189,000 | 900 |
| 2014-05-28 | 91 | 91 | 89 | 90 | 329,000 | 900 |
| 2014-05-27 | 91 | 92 | 90 | 91 | 262,000 | 910 |
| 2014-05-26 | 90 | 92 | 90 | 92 | 205,000 | 920 |
| 2014-05-23 | 91 | 92 | 90 | 90 | 295,000 | 900 |
| 2014-05-22 | 88 | 90 | 88 | 90 | 191,000 | 900 |
| 2014-05-21 | 88 | 89 | 87 | 87 | 313,000 | 870 |
| 2014-05-20 | 89 | 90 | 88 | 89 | 324,000 | 890 |
| 2014-05-19 | 91 | 91 | 88 | 89 | 604,000 | 890 |
| 2014-05-16 | 93 | 93 | 90 | 90 | 375,000 | 900 |
| 2014-05-15 | 92 | 93 | 92 | 92 | 228,000 | 920 |
| 2014-05-14 | 93 | 93 | 92 | 92 | 268,000 | 920 |
| 2014-05-13 | 92 | 93 | 92 | 92 | 254,000 | 920 |
| 2014-05-12 | 92 | 92 | 91 | 91 | 218,000 | 910 |
| 2014-05-09 | 91 | 93 | 91 | 91 | 234,000 | 910 |
| 2014-05-08 | 92 | 93 | 91 | 92 | 263,000 | 920 |
| 2014-05-07 | 93 | 94 | 92 | 93 | 219,000 | 930 |
| 2014-05-02 | 94 | 94 | 93 | 94 | 177,000 | 940 |
| 2014-05-01 | 91 | 94 | 91 | 94 | 379,000 | 940 |
| 2014-04-30 | 93 | 93 | 91 | 91 | 457,000 | 910 |
| 2014-04-28 | 92 | 93 | 92 | 92 | 522,000 | 920 |
| 2014-04-25 | 94 | 100 | 93 | 94 | 967,000 | 940 |
| 2014-04-24 | 95 | 95 | 93 | 93 | 119,000 | 930 |
| 2014-04-23 | 94 | 95 | 93 | 94 | 240,000 | 940 |
| 2014-04-22 | 95 | 95 | 93 | 93 | 281,000 | 930 |
| 2014-04-21 | 96 | 98 | 95 | 95 | 235,000 | 950 |
| 2014-04-18 | 97 | 97 | 94 | 96 | 334,000 | 960 |
| 2014-04-17 | 97 | 99 | 96 | 96 | 356,000 | 960 |
| 2014-04-16 | 93 | 97 | 93 | 96 | 334,000 | 960 |
| 2014-04-15 | 94 | 94 | 92 | 92 | 246,000 | 920 |
| 2014-04-14 | 93 | 94 | 92 | 92 | 350,000 | 920 |
| 2014-04-11 | 92 | 95 | 91 | 94 | 410,000 | 940 |
| 2014-04-10 | 96 | 96 | 93 | 93 | 275,000 | 930 |
| 2014-04-09 | 95 | 95 | 94 | 94 | 231,000 | 940 |
| 2014-04-08 | 97 | 97 | 96 | 96 | 473,000 | 960 |
| 2014-04-07 | 98 | 99 | 97 | 99 | 366,000 | 990 |
| 2014-04-04 | 99 | 100 | 98 | 99 | 255,000 | 990 |
| 2014-04-03 | 98 | 100 | 97 | 98 | 372,000 | 980 |
| 2014-04-02 | 99 | 100 | 97 | 98 | 594,000 | 980 |
| 2014-04-01 | 97 | 99 | 96 | 98 | 400,000 | 980 |
| 2014-03-31 | 97 | 97 | 95 | 97 | 405,000 | 970 |
| 2014-03-28 | 95 | 98 | 95 | 97 | 409,000 | 970 |
| 2014-03-27 | 93 | 95 | 92 | 94 | 575,000 | 940 |
| 2014-03-26 | 95 | 96 | 94 | 95 | 354,000 | 950 |
| 2014-03-25 | 94 | 96 | 94 | 96 | 305,000 | 960 |
| 2014-03-24 | 93 | 97 | 92 | 95 | 679,000 | 950 |
| 2014-03-20 | 94 | 95 | 90 | 91 | 681,000 | 910 |
| 2014-03-19 | 96 | 97 | 93 | 95 | 552,000 | 950 |
| 2014-03-18 | 97 | 97 | 96 | 96 | 250,000 | 960 |
| 2014-03-17 | 97 | 98 | 94 | 95 | 640,000 | 950 |
| 2014-03-14 | 98 | 99 | 97 | 97 | 532,000 | 970 |
| 2014-03-13 | 99 | 101 | 99 | 100 | 225,000 | 1,000 |
| 2014-03-12 | 101 | 101 | 99 | 100 | 382,000 | 1,000 |
| 2014-03-11 | 103 | 104 | 101 | 102 | 578,000 | 1,020 |
| 2014-03-10 | 102 | 103 | 101 | 103 | 263,000 | 1,030 |
| 2014-03-07 | 104 | 104 | 102 | 102 | 498,000 | 1,020 |
| 2014-03-06 | 102 | 104 | 100 | 104 | 717,000 | 1,040 |
| 2014-03-05 | 101 | 101 | 100 | 101 | 192,000 | 1,010 |
| 2014-03-04 | 98 | 100 | 98 | 100 | 383,000 | 1,000 |
| 2014-03-03 | 98 | 99 | 97 | 98 | 440,000 | 980 |
| 2014-02-28 | 100 | 101 | 99 | 100 | 551,000 | 1,000 |
| 2014-02-27 | 101 | 102 | 100 | 100 | 199,000 | 1,000 |
| 2014-02-26 | 101 | 102 | 100 | 101 | 149,000 | 1,010 |
| 2014-02-25 | 103 | 103 | 101 | 101 | 308,000 | 1,010 |
| 2014-02-24 | 101 | 103 | 100 | 101 | 333,000 | 1,010 |
| 2014-02-21 | 100 | 102 | 100 | 101 | 392,000 | 1,010 |
| 2014-02-20 | 101 | 101 | 99 | 99 | 345,000 | 990 |
| 2014-02-19 | 102 | 102 | 100 | 101 | 470,000 | 1,010 |
| 2014-02-18 | 100 | 102 | 100 | 102 | 298,000 | 1,020 |
| 2014-02-17 | 97 | 100 | 96 | 99 | 470,000 | 990 |
| 2014-02-14 | 99 | 100 | 95 | 96 | 800,000 | 960 |
| 2014-02-13 | 103 | 103 | 100 | 100 | 497,000 | 1,000 |
| 2014-02-12 | 104 | 105 | 102 | 103 | 613,000 | 1,030 |
| 2014-02-10 | 102 | 103 | 101 | 103 | 916,000 | 1,030 |
| 2014-02-07 | 98 | 100 | 98 | 99 | 530,000 | 990 |
| 2014-02-06 | 95 | 97 | 95 | 96 | 965,000 | 960 |
| 2014-02-05 | 97 | 98 | 94 | 95 | 1,926,000 | 950 |
| 2014-02-04 | 94 | 97 | 93 | 95 | 1,594,000 | 950 |
| 2014-02-03 | 105 | 105 | 101 | 101 | 1,110,000 | 1,010 |
| 2014-01-31 | 108 | 112 | 105 | 107 | 975,000 | 1,070 |
| 2014-01-30 | 109 | 109 | 105 | 107 | 1,004,000 | 1,070 |
| 2014-01-29 | 110 | 111 | 109 | 111 | 603,000 | 1,110 |
| 2014-01-28 | 108 | 111 | 108 | 108 | 733,000 | 1,080 |
| 2014-01-27 | 108 | 109 | 106 | 107 | 1,036,000 | 1,070 |
| 2014-01-24 | 113 | 115 | 112 | 112 | 1,043,000 | 1,120 |
| 2014-01-23 | 116 | 117 | 115 | 115 | 1,300,000 | 1,150 |
| 2014-01-22 | 118 | 118 | 116 | 116 | 1,005,000 | 1,160 |
| 2014-01-21 | 122 | 123 | 117 | 118 | 2,754,000 | 1,180 |
| 2014-01-20 | 119 | 129 | 119 | 122 | 14,001,000 | 1,220 |
| 2014-01-17 | 114 | 117 | 114 | 115 | 1,029,000 | 1,150 |
| 2014-01-16 | 114 | 120 | 113 | 114 | 4,739,000 | 1,140 |
| 2014-01-15 | 114 | 116 | 113 | 114 | 1,046,000 | 1,140 |
| 2014-01-14 | 113 | 115 | 111 | 113 | 981,000 | 1,130 |
| 2014-01-10 | 115 | 116 | 113 | 115 | 1,468,000 | 1,150 |
| 2014-01-09 | 113 | 115 | 112 | 115 | 1,085,000 | 1,150 |
| 2014-01-08 | 114 | 115 | 112 | 114 | 1,894,000 | 1,140 |
| 2014-01-07 | 110 | 116 | 110 | 115 | 3,892,000 | 1,150 |
| 2014-01-06 | 108 | 110 | 107 | 109 | 1,094,000 | 1,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
