5476 日本高周波鋼業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	84	85	84	85	410,000	850
2016-12-29	85	85	84	85	333,000	850
2016-12-28	86	86	85	86	155,000	860
2016-12-27	86	87	84	86	750,000	860
2016-12-26	88	88	86	87	518,000	870
2016-12-22	87	88	86	88	1,014,000	880
2016-12-21	90	90	87	88	730,000	880
2016-12-20	87	90	87	90	834,000	900
2016-12-19	89	89	87	88	874,000	880
2016-12-16	91	91	89	89	969,000	890
2016-12-15	90	92	90	92	461,000	920
2016-12-14	92	92	91	91	512,000	910
2016-12-13	91	93	90	92	670,000	920
2016-12-12	92	93	91	93	600,000	930
2016-12-09	92	92	89	91	1,211,000	910
2016-12-08	95	95	90	92	2,357,000	920
2016-12-07	91	96	91	95	2,206,000	950
2016-12-06	90	92	89	90	895,000	900
2016-12-05	90	91	89	89	286,000	890
2016-12-02	91	92	89	91	412,000	910
2016-12-01	90	92	89	91	945,000	910
2016-11-30	87	89	87	89	470,000	890
2016-11-29	87	88	87	88	211,000	880
2016-11-28	88	88	85	88	717,000	880
2016-11-25	91	91	87	88	846,000	880
2016-11-24	87	90	86	90	1,369,000	900
2016-11-22	84	86	84	86	476,000	860
2016-11-21	83	86	82	85	1,007,000	850
2016-11-18	83	84	82	82	571,000	820
2016-11-17	80	82	80	82	425,000	820
2016-11-16	81	81	79	81	266,000	810
2016-11-15	79	81	78	79	619,000	790
2016-11-14	78	80	77	79	796,000	790
2016-11-11	77	78	76	78	603,000	780
2016-11-10	75	77	75	75	471,000	750
2016-11-09	77	77	72	73	706,000	730
2016-11-08	77	77	76	77	356,000	770
2016-11-07	75	77	75	76	422,000	760
2016-11-04	74	75	73	75	331,000	750
2016-11-02	76	76	74	74	496,000	740
2016-11-01	77	77	76	76	280,000	760
2016-10-31	77	78	76	77	319,000	770
2016-10-28	77	79	75	77	1,048,000	770
2016-10-27	76	77	75	77	468,000	770
2016-10-26	76	76	74	76	558,000	760
2016-10-25	76	77	75	75	515,000	750
2016-10-24	74	76	73	76	562,000	760
2016-10-21	74	74	73	73	349,000	730
2016-10-20	74	75	73	74	599,000	740
2016-10-19	73	74	73	73	235,000	730
2016-10-18	73	73	72	72	234,000	720
2016-10-17	73	74	72	72	365,000	720
2016-10-14	73	74	72	73	297,000	730
2016-10-13	73	74	73	73	127,000	730
2016-10-12	72	74	71	73	403,000	730
2016-10-11	71	73	71	72	288,000	720
2016-10-07	73	73	71	72	207,000	720
2016-10-06	73	74	72	73	269,000	730
2016-10-05	73	73	72	73	75,000	730
2016-10-04	72	73	71	73	144,000	730
2016-10-03	72	72	71	72	253,000	720
2016-09-30	72	72	71	71	124,000	710
2016-09-29	72	73	72	73	210,000	730
2016-09-28	71	73	71	72	138,000	720
2016-09-27	71	73	70	73	240,000	730
2016-09-26	73	73	71	72	82,000	720
2016-09-23	73	73	71	72	158,000	720
2016-09-21	71	73	70	73	180,000	730
2016-09-20	71	72	71	72	129,000	720
2016-09-16	71	72	71	71	41,000	710
2016-09-15	71	72	71	72	50,000	720
2016-09-14	72	72	71	71	86,000	710
2016-09-13	72	72	71	72	184,000	720
2016-09-12	72	73	71	72	315,000	720
2016-09-09	73	74	72	74	282,000	740
2016-09-08	74	74	73	73	455,000	730
2016-09-07	72	75	71	75	708,000	750
2016-09-06	70	72	69	72	460,000	720
2016-09-05	70	71	69	69	165,000	690
2016-09-02	71	71	69	69	136,000	690
2016-09-01	69	72	69	70	365,000	700
2016-08-31	69	69	69	69	158,000	690
2016-08-30	69	70	69	69	45,000	690
2016-08-29	70	70	69	69	90,000	690
2016-08-26	69	69	68	68	71,000	680
2016-08-25	69	69	68	69	107,000	690
2016-08-24	69	69	67	68	168,000	680
2016-08-23	68	69	68	68	119,000	680
2016-08-22	67	68	67	67	163,000	670
2016-08-19	67	68	67	67	48,000	670
2016-08-18	66	68	66	66	406,000	660
2016-08-17	67	68	66	67	145,000	670
2016-08-16	68	69	67	67	160,000	670
2016-08-15	68	69	68	68	53,000	680
2016-08-12	68	69	68	69	94,000	690
2016-08-10	69	70	69	69	53,000	690
2016-08-09	69	70	69	70	56,000	700
2016-08-08	69	69	68	69	147,000	690
2016-08-05	68	69	68	68	45,000	680
2016-08-04	67	69	67	69	58,000	690
2016-08-03	67	68	67	67	37,000	670
2016-08-02	67	69	67	68	138,000	680
2016-08-01	68	69	68	68	67,000	680
2016-07-29	69	69	69	69	53,000	690
2016-07-28	70	70	68	69	112,000	690
2016-07-27	69	70	69	70	69,000	700
2016-07-26	70	70	69	69	84,000	690
2016-07-25	69	70	68	70	106,000	700
2016-07-22	68	69	68	68	108,000	680
2016-07-21	69	70	69	69	52,000	690
2016-07-20	69	70	69	70	85,000	700
2016-07-19	70	70	69	70	33,000	700
2016-07-15	68	71	68	70	243,000	700
2016-07-14	69	69	68	68	93,000	680
2016-07-13	70	70	68	69	140,000	690
2016-07-12	67	70	66	68	519,000	680
2016-07-11	65	67	65	66	187,000	660
2016-07-08	64	65	64	64	91,000	640
2016-07-07	65	66	65	65	35,000	650
2016-07-06	66	66	64	66	212,000	660
2016-07-05	67	68	66	66	132,000	660
2016-07-04	66	67	65	67	236,000	670
2016-07-01	67	68	66	66	42,000	660
2016-06-30	67	68	66	66	138,000	660
2016-06-29	66	67	66	66	48,000	660
2016-06-28	65	66	64	65	114,000	650
2016-06-27	64	66	64	65	168,000	650
2016-06-24	69	69	64	65	395,000	650
2016-06-23	66	69	66	68	249,000	680
2016-06-22	67	68	66	66	126,000	660
2016-06-21	68	68	67	67	98,000	670
2016-06-20	68	69	67	68	116,000	680
2016-06-17	66	68	66	67	151,000	670
2016-06-16	68	68	66	66	246,000	660
2016-06-15	68	69	68	68	182,000	680
2016-06-14	70	71	67	68	416,000	680
2016-06-13	72	72	70	70	126,000	700
2016-06-10	72	72	71	72	140,000	720
2016-06-09	72	72	71	72	77,000	720
2016-06-08	72	72	72	72	167,000	720
2016-06-07	73	73	72	72	40,000	720
2016-06-06	72	73	72	72	167,000	720
2016-06-03	73	73	72	72	199,000	720
2016-06-02	74	74	73	73	94,000	730
2016-06-01	75	75	74	74	80,000	740
2016-05-31	74	75	74	74	49,000	740
2016-05-30	74	75	73	74	122,000	740
2016-05-27	74	74	73	74	157,000	740
2016-05-26	75	75	73	74	249,000	740
2016-05-25	75	75	74	75	70,000	750
2016-05-24	74	74	73	74	68,000	740
2016-05-23	74	75	74	74	36,000	740
2016-05-20	74	75	74	74	112,000	740
2016-05-19	74	75	74	74	105,000	740
2016-05-18	75	75	74	74	105,000	740
2016-05-17	76	76	75	75	104,000	750
2016-05-16	76	77	75	75	68,000	750
2016-05-13	76	76	75	76	211,000	760
2016-05-12	75	77	75	76	83,000	760
2016-05-11	78	78	76	76	107,000	760
2016-05-10	78	79	77	78	132,000	780
2016-05-09	78	78	77	78	37,000	780
2016-05-06	77	77	76	77	83,000	770
2016-05-02	75	77	75	77	168,000	770
2016-04-28	77	79	76	77	324,000	770
2016-04-27	77	78	77	77	143,000	770
2016-04-26	79	79	77	78	125,000	780
2016-04-25	80	80	78	78	165,000	780
2016-04-22	77	79	77	79	151,000	790
2016-04-21	77	78	77	78	161,000	780
2016-04-20	77	77	76	76	176,000	760
2016-04-19	76	77	75	76	145,000	760
2016-04-18	75	75	73	74	265,000	740
2016-04-15	77	77	76	76	99,000	760
2016-04-14	77	78	76	77	242,000	770
2016-04-13	75	77	75	75	126,000	750
2016-04-12	73	75	73	74	106,000	740
2016-04-11	73	74	72	73	158,000	730
2016-04-08	70	73	70	72	205,000	720
2016-04-07	71	73	70	71	277,000	710
2016-04-06	71	72	70	70	143,000	700
2016-04-05	72	72	70	71	228,000	710
2016-04-04	73	73	71	72	165,000	720
2016-04-01	76	76	72	73	490,000	730
2016-03-31	77	78	76	76	215,000	760
2016-03-30	79	79	77	78	250,000	780
2016-03-29	79	79	78	79	78,000	790
2016-03-28	79	80	78	79	292,000	790
2016-03-25	81	81	79	80	167,000	800
2016-03-24	81	82	81	81	150,000	810
2016-03-23	81	82	80	81	137,000	810
2016-03-22	80	81	80	81	95,000	810
2016-03-18	81	81	80	80	111,000	800
2016-03-17	81	82	80	81	342,000	810
2016-03-16	80	82	80	81	217,000	810
2016-03-15	80	82	80	81	212,000	810
2016-03-14	81	82	80	81	336,000	810
2016-03-11	77	80	77	80	384,000	800
2016-03-10	79	80	78	79	379,000	790
2016-03-09	79	79	77	78	490,000	780
2016-03-08	81	81	78	79	653,000	790
2016-03-07	80	81	79	80	363,000	800
2016-03-04	78	80	76	80	762,000	800
2016-03-03	74	78	74	78	713,000	780
2016-03-02	74	74	73	73	81,000	730
2016-03-01	72	73	71	72	306,000	720
2016-02-29	74	74	72	72	301,000	720
2016-02-26	73	74	72	74	233,000	740
2016-02-25	72	74	72	73	268,000	730
2016-02-24	71	73	71	72	261,000	720
2016-02-23	72	73	71	72	174,000	720
2016-02-22	72	72	71	72	149,000	720
2016-02-19	70	72	70	72	272,000	720
2016-02-18	71	73	71	72	508,000	720
2016-02-17	69	71	69	70	436,000	700
2016-02-16	68	72	68	70	862,000	700
2016-02-15	70	71	68	69	1,137,000	690
2016-02-12	68	69	66	67	748,000	670
2016-02-10	73	73	69	71	698,000	710
2016-02-09	75	75	72	72	649,000	720
2016-02-08	76	78	75	78	383,000	780
2016-02-05	78	78	75	77	564,000	770
2016-02-04	78	80	77	78	200,000	780
2016-02-03	80	80	77	78	752,000	780
2016-02-02	83	83	81	82	323,000	820
2016-02-01	83	84	82	84	632,000	840
2016-01-29	79	81	78	81	644,000	810
2016-01-28	80	81	78	78	696,000	780
2016-01-27	80	81	79	81	404,000	810
2016-01-26	80	80	78	79	894,000	790
2016-01-25	81	83	80	82	551,000	820
2016-01-22	80	81	78	80	1,122,000	800
2016-01-21	81	83	77	77	667,000	770
2016-01-20	85	85	82	82	438,000	820
2016-01-19	85	86	85	85	262,000	850
2016-01-18	85	86	84	85	654,000	850
2016-01-15	88	90	87	87	300,000	870
2016-01-14	89	89	87	87	529,000	870
2016-01-13	89	92	89	90	408,000	900
2016-01-12	90	90	88	88	578,000	880
2016-01-08	92	93	91	91	431,000	910
2016-01-07	94	94	92	92	209,000	920
2016-01-06	95	95	93	94	245,000	940
2016-01-05	95	96	94	94	226,000	940
2016-01-04	96	97	95	95	246,000	950

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