5476 日本高周波鋼業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 96 | 97 | 96 | 97 | 184,000 | 970 |
| 2015-12-29 | 95 | 97 | 95 | 96 | 197,000 | 960 |
| 2015-12-28 | 94 | 96 | 94 | 95 | 415,000 | 950 |
| 2015-12-25 | 93 | 94 | 92 | 94 | 956,000 | 940 |
| 2015-12-24 | 95 | 96 | 93 | 93 | 823,000 | 930 |
| 2015-12-22 | 96 | 96 | 94 | 94 | 573,000 | 940 |
| 2015-12-21 | 97 | 97 | 94 | 96 | 714,000 | 960 |
| 2015-12-18 | 97 | 98 | 97 | 97 | 574,000 | 970 |
| 2015-12-17 | 98 | 99 | 98 | 98 | 496,000 | 980 |
| 2015-12-16 | 98 | 98 | 97 | 97 | 548,000 | 970 |
| 2015-12-15 | 98 | 99 | 97 | 98 | 353,000 | 980 |
| 2015-12-14 | 97 | 99 | 96 | 99 | 737,000 | 990 |
| 2015-12-11 | 100 | 101 | 100 | 100 | 371,000 | 1,000 |
| 2015-12-10 | 100 | 101 | 100 | 100 | 496,000 | 1,000 |
| 2015-12-09 | 101 | 102 | 100 | 101 | 777,000 | 1,010 |
| 2015-12-08 | 102 | 103 | 101 | 101 | 444,000 | 1,010 |
| 2015-12-07 | 104 | 104 | 103 | 103 | 252,000 | 1,030 |
| 2015-12-04 | 102 | 104 | 102 | 103 | 453,000 | 1,030 |
| 2015-12-03 | 103 | 105 | 102 | 105 | 750,000 | 1,050 |
| 2015-12-02 | 102 | 103 | 102 | 102 | 295,000 | 1,020 |
| 2015-12-01 | 102 | 103 | 102 | 103 | 367,000 | 1,030 |
| 2015-11-30 | 102 | 102 | 101 | 102 | 333,000 | 1,020 |
| 2015-11-27 | 101 | 102 | 101 | 101 | 336,000 | 1,010 |
| 2015-11-26 | 102 | 102 | 101 | 101 | 626,000 | 1,010 |
| 2015-11-25 | 102 | 103 | 101 | 101 | 960,000 | 1,010 |
| 2015-11-24 | 100 | 103 | 100 | 103 | 850,000 | 1,030 |
| 2015-11-20 | 100 | 101 | 99 | 100 | 341,000 | 1,000 |
| 2015-11-19 | 99 | 101 | 99 | 100 | 608,000 | 1,000 |
| 2015-11-18 | 99 | 100 | 98 | 99 | 380,000 | 990 |
| 2015-11-17 | 99 | 100 | 99 | 99 | 324,000 | 990 |
| 2015-11-16 | 98 | 99 | 98 | 99 | 290,000 | 990 |
| 2015-11-13 | 99 | 100 | 98 | 99 | 398,000 | 990 |
| 2015-11-12 | 99 | 100 | 99 | 99 | 611,000 | 990 |
| 2015-11-11 | 99 | 100 | 99 | 99 | 173,000 | 990 |
| 2015-11-10 | 99 | 100 | 99 | 99 | 517,000 | 990 |
| 2015-11-09 | 99 | 101 | 99 | 99 | 1,245,000 | 990 |
| 2015-11-06 | 98 | 99 | 97 | 98 | 557,000 | 980 |
| 2015-11-05 | 98 | 98 | 97 | 98 | 388,000 | 980 |
| 2015-11-04 | 98 | 100 | 97 | 97 | 948,000 | 970 |
| 2015-11-02 | 99 | 100 | 97 | 97 | 1,406,000 | 970 |
| 2015-10-30 | 107 | 107 | 99 | 100 | 1,490,000 | 1,000 |
| 2015-10-29 | 107 | 108 | 105 | 107 | 689,000 | 1,070 |
| 2015-10-28 | 104 | 106 | 104 | 105 | 329,000 | 1,050 |
| 2015-10-27 | 107 | 107 | 104 | 104 | 532,000 | 1,040 |
| 2015-10-26 | 104 | 108 | 103 | 106 | 796,000 | 1,060 |
| 2015-10-23 | 103 | 103 | 102 | 103 | 390,000 | 1,030 |
| 2015-10-22 | 102 | 103 | 102 | 102 | 109,000 | 1,020 |
| 2015-10-21 | 101 | 103 | 101 | 103 | 289,000 | 1,030 |
| 2015-10-20 | 102 | 102 | 100 | 101 | 261,000 | 1,010 |
| 2015-10-19 | 103 | 103 | 100 | 101 | 233,000 | 1,010 |
| 2015-10-16 | 101 | 103 | 101 | 102 | 154,000 | 1,020 |
| 2015-10-15 | 99 | 103 | 99 | 101 | 386,000 | 1,010 |
| 2015-10-14 | 103 | 103 | 99 | 100 | 377,000 | 1,000 |
| 2015-10-13 | 104 | 104 | 103 | 103 | 250,000 | 1,030 |
| 2015-10-09 | 102 | 104 | 101 | 104 | 381,000 | 1,040 |
| 2015-10-08 | 101 | 102 | 99 | 102 | 418,000 | 1,020 |
| 2015-10-07 | 99 | 102 | 99 | 101 | 264,000 | 1,010 |
| 2015-10-06 | 99 | 100 | 98 | 99 | 406,000 | 990 |
| 2015-10-05 | 98 | 98 | 97 | 98 | 244,000 | 980 |
| 2015-10-02 | 96 | 98 | 95 | 98 | 194,000 | 980 |
| 2015-10-01 | 96 | 97 | 95 | 96 | 482,000 | 960 |
| 2015-09-30 | 96 | 97 | 95 | 97 | 221,000 | 970 |
| 2015-09-29 | 97 | 97 | 94 | 95 | 517,000 | 950 |
| 2015-09-28 | 99 | 99 | 97 | 99 | 337,000 | 990 |
| 2015-09-25 | 98 | 99 | 96 | 99 | 378,000 | 990 |
| 2015-09-24 | 97 | 98 | 97 | 97 | 250,000 | 970 |
| 2015-09-18 | 100 | 100 | 98 | 99 | 366,000 | 990 |
| 2015-09-17 | 100 | 100 | 99 | 100 | 210,000 | 1,000 |
| 2015-09-16 | 100 | 100 | 98 | 99 | 393,000 | 990 |
| 2015-09-15 | 101 | 101 | 98 | 98 | 373,000 | 980 |
| 2015-09-14 | 103 | 103 | 99 | 100 | 557,000 | 1,000 |
| 2015-09-11 | 103 | 103 | 101 | 102 | 485,000 | 1,020 |
| 2015-09-10 | 100 | 103 | 99 | 103 | 839,000 | 1,030 |
| 2015-09-09 | 100 | 103 | 99 | 103 | 529,000 | 1,030 |
| 2015-09-08 | 98 | 101 | 97 | 97 | 531,000 | 970 |
| 2015-09-07 | 97 | 99 | 95 | 97 | 401,000 | 970 |
| 2015-09-04 | 102 | 102 | 97 | 98 | 679,000 | 980 |
| 2015-09-03 | 105 | 105 | 102 | 102 | 500,000 | 1,020 |
| 2015-09-02 | 100 | 104 | 99 | 102 | 1,042,000 | 1,020 |
| 2015-09-01 | 105 | 109 | 103 | 103 | 1,583,000 | 1,030 |
| 2015-08-31 | 104 | 105 | 103 | 105 | 701,000 | 1,050 |
| 2015-08-28 | 102 | 105 | 101 | 104 | 1,929,000 | 1,040 |
| 2015-08-27 | 98 | 101 | 97 | 99 | 926,000 | 990 |
| 2015-08-26 | 95 | 98 | 94 | 97 | 837,000 | 970 |
| 2015-08-25 | 95 | 99 | 92 | 93 | 1,396,000 | 930 |
| 2015-08-24 | 102 | 104 | 98 | 98 | 1,363,000 | 980 |
| 2015-08-21 | 110 | 111 | 106 | 106 | 1,165,000 | 1,060 |
| 2015-08-20 | 112 | 113 | 112 | 112 | 356,000 | 1,120 |
| 2015-08-19 | 113 | 114 | 112 | 113 | 421,000 | 1,130 |
| 2015-08-18 | 113 | 116 | 113 | 113 | 619,000 | 1,130 |
| 2015-08-17 | 113 | 114 | 113 | 114 | 207,000 | 1,140 |
| 2015-08-14 | 112 | 115 | 112 | 113 | 673,000 | 1,130 |
| 2015-08-13 | 113 | 114 | 111 | 113 | 452,000 | 1,130 |
| 2015-08-12 | 115 | 115 | 112 | 113 | 632,000 | 1,130 |
| 2015-08-11 | 113 | 116 | 113 | 114 | 823,000 | 1,140 |
| 2015-08-10 | 113 | 115 | 113 | 114 | 711,000 | 1,140 |
| 2015-08-07 | 113 | 114 | 112 | 113 | 461,000 | 1,130 |
| 2015-08-06 | 113 | 114 | 112 | 113 | 527,000 | 1,130 |
| 2015-08-05 | 113 | 115 | 111 | 112 | 878,000 | 1,120 |
| 2015-08-04 | 115 | 115 | 112 | 114 | 1,071,000 | 1,140 |
| 2015-08-03 | 116 | 116 | 114 | 115 | 354,000 | 1,150 |
| 2015-07-31 | 117 | 117 | 113 | 115 | 1,295,000 | 1,150 |
| 2015-07-30 | 116 | 119 | 114 | 117 | 1,703,000 | 1,170 |
| 2015-07-29 | 112 | 119 | 111 | 117 | 3,003,000 | 1,170 |
| 2015-07-28 | 113 | 113 | 110 | 112 | 582,000 | 1,120 |
| 2015-07-27 | 113 | 114 | 112 | 112 | 624,000 | 1,120 |
| 2015-07-24 | 114 | 114 | 112 | 112 | 210,000 | 1,120 |
| 2015-07-23 | 113 | 114 | 112 | 114 | 282,000 | 1,140 |
| 2015-07-22 | 112 | 113 | 111 | 112 | 261,000 | 1,120 |
| 2015-07-21 | 113 | 114 | 112 | 114 | 199,000 | 1,140 |
| 2015-07-17 | 114 | 114 | 112 | 113 | 473,000 | 1,130 |
| 2015-07-16 | 113 | 114 | 112 | 113 | 450,000 | 1,130 |
| 2015-07-15 | 113 | 114 | 112 | 112 | 606,000 | 1,120 |
| 2015-07-14 | 112 | 112 | 111 | 112 | 264,000 | 1,120 |
| 2015-07-13 | 109 | 111 | 109 | 110 | 481,000 | 1,100 |
| 2015-07-10 | 109 | 109 | 105 | 109 | 906,000 | 1,090 |
| 2015-07-09 | 109 | 110 | 103 | 109 | 1,909,000 | 1,090 |
| 2015-07-08 | 115 | 116 | 111 | 113 | 1,174,000 | 1,130 |
| 2015-07-07 | 116 | 117 | 115 | 116 | 584,000 | 1,160 |
| 2015-07-06 | 114 | 115 | 113 | 114 | 621,000 | 1,140 |
| 2015-07-03 | 116 | 116 | 114 | 116 | 447,000 | 1,160 |
| 2015-07-02 | 118 | 118 | 116 | 116 | 404,000 | 1,160 |
| 2015-07-01 | 115 | 118 | 115 | 117 | 438,000 | 1,170 |
| 2015-06-30 | 116 | 117 | 113 | 115 | 826,000 | 1,150 |
| 2015-06-29 | 116 | 117 | 115 | 116 | 659,000 | 1,160 |
| 2015-06-26 | 120 | 120 | 118 | 119 | 320,000 | 1,190 |
| 2015-06-25 | 121 | 121 | 119 | 120 | 294,000 | 1,200 |
| 2015-06-24 | 121 | 122 | 120 | 121 | 421,000 | 1,210 |
| 2015-06-23 | 119 | 121 | 119 | 120 | 528,000 | 1,200 |
| 2015-06-22 | 118 | 119 | 118 | 118 | 204,000 | 1,180 |
| 2015-06-19 | 119 | 119 | 118 | 118 | 251,000 | 1,180 |
| 2015-06-18 | 119 | 119 | 117 | 118 | 765,000 | 1,180 |
| 2015-06-17 | 122 | 122 | 119 | 119 | 441,000 | 1,190 |
| 2015-06-16 | 122 | 124 | 121 | 121 | 1,007,000 | 1,210 |
| 2015-06-15 | 120 | 121 | 119 | 121 | 568,000 | 1,210 |
| 2015-06-12 | 121 | 122 | 120 | 121 | 514,000 | 1,210 |
| 2015-06-11 | 120 | 121 | 120 | 120 | 304,000 | 1,200 |
| 2015-06-10 | 120 | 121 | 119 | 119 | 596,000 | 1,190 |
| 2015-06-09 | 123 | 123 | 119 | 120 | 1,549,000 | 1,200 |
| 2015-06-08 | 124 | 126 | 124 | 124 | 1,498,000 | 1,240 |
| 2015-06-05 | 123 | 123 | 122 | 123 | 554,000 | 1,230 |
| 2015-06-04 | 126 | 126 | 122 | 123 | 2,497,000 | 1,230 |
| 2015-06-03 | 119 | 126 | 119 | 126 | 3,067,000 | 1,260 |
| 2015-06-02 | 120 | 121 | 119 | 119 | 625,000 | 1,190 |
| 2015-06-01 | 119 | 120 | 118 | 120 | 385,000 | 1,200 |
| 2015-05-29 | 119 | 120 | 118 | 119 | 632,000 | 1,190 |
| 2015-05-28 | 121 | 122 | 119 | 120 | 746,000 | 1,200 |
| 2015-05-27 | 119 | 121 | 118 | 121 | 906,000 | 1,210 |
| 2015-05-26 | 118 | 120 | 118 | 120 | 562,000 | 1,200 |
| 2015-05-25 | 118 | 119 | 117 | 118 | 428,000 | 1,180 |
| 2015-05-22 | 118 | 118 | 116 | 118 | 432,000 | 1,180 |
| 2015-05-21 | 119 | 119 | 117 | 118 | 593,000 | 1,180 |
| 2015-05-20 | 120 | 121 | 118 | 119 | 954,000 | 1,190 |
| 2015-05-19 | 119 | 121 | 117 | 120 | 1,092,000 | 1,200 |
| 2015-05-18 | 119 | 119 | 118 | 119 | 395,000 | 1,190 |
| 2015-05-15 | 120 | 120 | 117 | 119 | 940,000 | 1,190 |
| 2015-05-14 | 122 | 122 | 119 | 119 | 954,000 | 1,190 |
| 2015-05-13 | 122 | 123 | 121 | 122 | 1,231,000 | 1,220 |
| 2015-05-12 | 121 | 122 | 120 | 122 | 1,265,000 | 1,220 |
| 2015-05-11 | 123 | 124 | 120 | 121 | 1,318,000 | 1,210 |
| 2015-05-08 | 118 | 124 | 117 | 121 | 3,716,000 | 1,210 |
| 2015-05-07 | 116 | 118 | 116 | 116 | 649,000 | 1,160 |
| 2015-05-01 | 118 | 118 | 115 | 117 | 911,000 | 1,170 |
| 2015-04-30 | 116 | 118 | 115 | 118 | 1,494,000 | 1,180 |
| 2015-04-28 | 114 | 120 | 114 | 115 | 2,221,000 | 1,150 |
| 2015-04-27 | 114 | 116 | 114 | 114 | 395,000 | 1,140 |
| 2015-04-24 | 114 | 115 | 114 | 114 | 213,000 | 1,140 |
| 2015-04-23 | 115 | 115 | 114 | 114 | 251,000 | 1,140 |
| 2015-04-22 | 112 | 115 | 112 | 114 | 731,000 | 1,140 |
| 2015-04-21 | 113 | 114 | 112 | 113 | 265,000 | 1,130 |
| 2015-04-20 | 113 | 114 | 113 | 113 | 213,000 | 1,130 |
| 2015-04-17 | 114 | 115 | 113 | 114 | 306,000 | 1,140 |
| 2015-04-16 | 115 | 115 | 113 | 115 | 273,000 | 1,150 |
| 2015-04-15 | 114 | 115 | 113 | 114 | 581,000 | 1,140 |
| 2015-04-14 | 113 | 114 | 113 | 114 | 188,000 | 1,140 |
| 2015-04-13 | 113 | 114 | 112 | 114 | 269,000 | 1,140 |
| 2015-04-10 | 114 | 115 | 112 | 112 | 574,000 | 1,120 |
| 2015-04-09 | 115 | 116 | 113 | 113 | 391,000 | 1,130 |
| 2015-04-08 | 114 | 116 | 114 | 114 | 550,000 | 1,140 |
| 2015-04-07 | 111 | 114 | 111 | 114 | 735,000 | 1,140 |
| 2015-04-06 | 111 | 112 | 110 | 110 | 401,000 | 1,100 |
| 2015-04-03 | 112 | 113 | 111 | 111 | 329,000 | 1,110 |
| 2015-04-02 | 112 | 113 | 111 | 112 | 333,000 | 1,120 |
| 2015-04-01 | 112 | 113 | 110 | 112 | 994,000 | 1,120 |
| 2015-03-31 | 112 | 114 | 112 | 112 | 352,000 | 1,120 |
| 2015-03-30 | 113 | 114 | 112 | 112 | 549,000 | 1,120 |
| 2015-03-27 | 114 | 116 | 113 | 114 | 615,000 | 1,140 |
| 2015-03-26 | 116 | 117 | 115 | 115 | 453,000 | 1,150 |
| 2015-03-25 | 117 | 117 | 116 | 116 | 325,000 | 1,160 |
| 2015-03-24 | 118 | 118 | 116 | 117 | 372,000 | 1,170 |
| 2015-03-23 | 117 | 118 | 116 | 118 | 643,000 | 1,180 |
| 2015-03-20 | 117 | 117 | 116 | 117 | 401,000 | 1,170 |
| 2015-03-19 | 116 | 117 | 115 | 117 | 796,000 | 1,170 |
| 2015-03-18 | 116 | 117 | 115 | 117 | 906,000 | 1,170 |
| 2015-03-17 | 117 | 118 | 116 | 116 | 460,000 | 1,160 |
| 2015-03-16 | 117 | 118 | 116 | 116 | 432,000 | 1,160 |
| 2015-03-13 | 117 | 118 | 116 | 116 | 529,000 | 1,160 |
| 2015-03-12 | 116 | 118 | 115 | 116 | 594,000 | 1,160 |
| 2015-03-11 | 115 | 117 | 114 | 116 | 948,000 | 1,160 |
| 2015-03-10 | 118 | 118 | 116 | 116 | 476,000 | 1,160 |
| 2015-03-09 | 117 | 118 | 116 | 118 | 583,000 | 1,180 |
| 2015-03-06 | 116 | 116 | 115 | 116 | 326,000 | 1,160 |
| 2015-03-05 | 116 | 117 | 115 | 116 | 365,000 | 1,160 |
| 2015-03-04 | 115 | 116 | 115 | 116 | 213,000 | 1,160 |
| 2015-03-03 | 116 | 117 | 115 | 115 | 506,000 | 1,150 |
| 2015-03-02 | 117 | 117 | 115 | 116 | 585,000 | 1,160 |
| 2015-02-27 | 117 | 118 | 115 | 116 | 769,000 | 1,160 |
| 2015-02-26 | 117 | 118 | 116 | 118 | 538,000 | 1,180 |
| 2015-02-25 | 119 | 119 | 116 | 117 | 914,000 | 1,170 |
| 2015-02-24 | 117 | 119 | 116 | 119 | 652,000 | 1,190 |
| 2015-02-23 | 117 | 118 | 116 | 118 | 789,000 | 1,180 |
| 2015-02-20 | 118 | 118 | 116 | 117 | 545,000 | 1,170 |
| 2015-02-19 | 119 | 119 | 117 | 117 | 884,000 | 1,170 |
| 2015-02-18 | 118 | 120 | 117 | 119 | 1,563,000 | 1,190 |
| 2015-02-17 | 115 | 118 | 114 | 118 | 754,000 | 1,180 |
| 2015-02-16 | 114 | 116 | 114 | 116 | 638,000 | 1,160 |
| 2015-02-13 | 116 | 116 | 113 | 114 | 1,178,000 | 1,140 |
| 2015-02-12 | 117 | 118 | 115 | 116 | 831,000 | 1,160 |
| 2015-02-10 | 114 | 117 | 113 | 116 | 1,528,000 | 1,160 |
| 2015-02-09 | 113 | 113 | 112 | 113 | 750,000 | 1,130 |
| 2015-02-06 | 114 | 114 | 111 | 112 | 2,130,000 | 1,120 |
| 2015-02-05 | 109 | 119 | 108 | 115 | 5,224,000 | 1,150 |
| 2015-02-04 | 108 | 110 | 108 | 108 | 382,000 | 1,080 |
| 2015-02-03 | 108 | 109 | 107 | 107 | 289,000 | 1,070 |
| 2015-02-02 | 108 | 109 | 108 | 108 | 264,000 | 1,080 |
| 2015-01-30 | 108 | 109 | 107 | 109 | 854,000 | 1,090 |
| 2015-01-29 | 110 | 111 | 106 | 107 | 1,348,000 | 1,070 |
| 2015-01-28 | 109 | 112 | 109 | 110 | 874,000 | 1,100 |
| 2015-01-27 | 109 | 111 | 109 | 111 | 858,000 | 1,110 |
| 2015-01-26 | 108 | 109 | 107 | 109 | 280,000 | 1,090 |
| 2015-01-23 | 108 | 110 | 108 | 108 | 721,000 | 1,080 |
| 2015-01-22 | 107 | 108 | 106 | 108 | 321,000 | 1,080 |
| 2015-01-21 | 107 | 108 | 106 | 107 | 598,000 | 1,070 |
| 2015-01-20 | 106 | 108 | 106 | 108 | 680,000 | 1,080 |
| 2015-01-19 | 106 | 107 | 104 | 107 | 594,000 | 1,070 |
| 2015-01-16 | 105 | 108 | 103 | 106 | 998,000 | 1,060 |
| 2015-01-15 | 105 | 107 | 105 | 107 | 392,000 | 1,070 |
| 2015-01-14 | 106 | 107 | 104 | 105 | 833,000 | 1,050 |
| 2015-01-13 | 108 | 108 | 106 | 106 | 451,000 | 1,060 |
| 2015-01-09 | 110 | 110 | 108 | 108 | 391,000 | 1,080 |
| 2015-01-08 | 109 | 110 | 108 | 110 | 157,000 | 1,100 |
| 2015-01-07 | 107 | 109 | 107 | 108 | 398,000 | 1,080 |
| 2015-01-06 | 108 | 109 | 107 | 107 | 330,000 | 1,070 |
| 2015-01-05 | 109 | 111 | 107 | 109 | 804,000 | 1,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
