5476 日本高周波鋼業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	913	918	911	915	21,200	915
2017-12-28	915	915	907	910	30,200	910
2017-12-27	903	910	903	908	21,500	908
2017-12-26	910	910	900	903	89,500	903
2017-12-25	915	915	906	908	34,400	908
2017-12-22	917	922	913	915	49,800	915
2017-12-21	913	917	911	914	43,000	914
2017-12-20	909	911	905	910	30,700	910
2017-12-19	915	915	905	909	37,500	909
2017-12-18	915	919	907	909	58,000	909
2017-12-15	908	910	900	905	62,200	905
2017-12-14	901	909	901	906	33,000	906
2017-12-13	906	911	903	903	45,200	903
2017-12-12	917	918	909	912	28,000	912
2017-12-11	910	915	908	915	32,700	915
2017-12-08	903	910	900	907	40,300	907
2017-12-07	900	912	900	906	27,900	906
2017-12-06	912	915	897	901	63,000	901
2017-12-05	909	918	908	916	21,400	916
2017-12-04	924	924	908	908	45,400	908
2017-12-01	926	927	911	917	28,700	917
2017-11-30	915	921	909	918	37,700	918
2017-11-29	909	923	909	912	32,500	912
2017-11-28	918	922	905	905	40,800	905
2017-11-27	923	924	914	917	38,100	917
2017-11-24	916	921	912	916	25,800	916
2017-11-22	915	925	908	916	31,900	916
2017-11-21	912	914	906	908	54,900	908
2017-11-20	911	925	909	910	38,700	910
2017-11-17	921	930	911	919	64,800	919
2017-11-16	893	914	892	909	58,100	909
2017-11-15	934	934	890	898	126,400	898
2017-11-13	950	950	942	945	56,100	945
2017-11-10	953	960	945	957	52,500	957
2017-11-09	965	979	948	964	114,200	964
2017-11-08	962	965	954	964	67,100	964
2017-11-07	950	987	949	969	187,800	969
2017-11-06	960	960	944	947	84,000	947
2017-11-02	975	975	956	960	118,900	960
2017-11-01	966	972	961	963	100,700	963
2017-10-31	997	999	951	961	292,900	961
2017-10-30	1,004	1,024	995	1,007	207,300	1,007
2017-10-27	991	1,002	987	998	70,400	998
2017-10-26	985	998	985	991	66,200	991
2017-10-25	1,000	1,005	994	999	77,000	999
2017-10-24	990	999	982	997	64,300	997
2017-10-23	991	998	980	994	44,900	994
2017-10-20	995	1,010	983	984	83,200	984
2017-10-19	972	996	961	992	141,300	992
2017-10-18	999	999	971	979	87,500	979
2017-10-17	975	1,011	975	1,002	219,700	1,002
2017-10-16	941	974	941	966	393,200	966
2017-10-13	1,009	1,020	981	1,001	213,300	1,001
2017-10-12	1,051	1,060	1,027	1,030	162,300	1,030
2017-10-11	1,065	1,069	1,032	1,049	170,000	1,049
2017-10-10	1,048	1,073	1,026	1,056	337,300	1,056
2017-10-06	1,141	1,152	1,134	1,149	58,000	1,149
2017-10-05	1,140	1,151	1,129	1,134	58,600	1,134
2017-10-04	1,156	1,158	1,138	1,139	21,300	1,139
2017-10-03	1,138	1,158	1,138	1,147	63,600	1,147
2017-10-02	1,139	1,139	1,123	1,133	31,500	1,133
2017-09-29	1,136	1,136	1,118	1,129	41,000	1,129
2017-09-28	1,143	1,144	1,126	1,136	81,700	1,136
2017-09-27	1,128	1,150	1,125	1,149	60,500	1,149
2017-09-26	112	114	112	113	753,000	1,130
2017-09-25	115	116	112	112	781,000	1,120
2017-09-22	114	115	112	114	865,000	1,140
2017-09-21	117	118	113	115	928,000	1,150
2017-09-20	115	119	115	116	1,745,000	1,160
2017-09-19	114	116	114	115	1,138,000	1,150
2017-09-15	111	114	111	113	555,000	1,130
2017-09-14	115	115	111	112	1,154,000	1,120
2017-09-13	114	116	113	115	846,000	1,150
2017-09-12	111	113	111	112	450,000	1,120
2017-09-11	111	114	110	110	610,000	1,100
2017-09-08	110	112	110	111	525,000	1,110
2017-09-07	112	112	110	111	435,000	1,110
2017-09-06	107	112	106	112	888,000	1,120
2017-09-05	113	113	108	109	1,259,000	1,090
2017-09-04	115	115	112	112	1,662,000	1,120
2017-09-01	116	117	112	117	2,109,000	1,170
2017-08-31	108	116	108	116	4,818,000	1,160
2017-08-30	107	109	106	107	602,000	1,070
2017-08-29	104	107	104	107	422,000	1,070
2017-08-28	107	108	104	105	727,000	1,050
2017-08-25	105	107	104	106	850,000	1,060
2017-08-24	107	107	104	105	547,000	1,050
2017-08-23	110	110	107	107	650,000	1,070
2017-08-22	104	110	103	108	1,433,000	1,080
2017-08-21	104	104	102	104	885,000	1,040
2017-08-18	106	107	104	104	973,000	1,040
2017-08-17	106	108	106	108	833,000	1,080
2017-08-16	106	107	105	107	516,000	1,070
2017-08-15	105	107	105	106	741,000	1,060
2017-08-14	108	108	103	103	2,540,000	1,030
2017-08-10	112	114	110	111	1,239,000	1,110
2017-08-09	115	116	109	111	3,199,000	1,110
2017-08-08	112	115	111	115	2,652,000	1,150
2017-08-07	111	112	110	112	1,280,000	1,120
2017-08-04	112	114	110	110	2,152,000	1,100
2017-08-03	110	111	109	111	1,532,000	1,110
2017-08-02	110	111	108	109	1,885,000	1,090
2017-08-01	109	111	107	110	5,449,000	1,100
2017-07-31	105	121	105	111	39,059,000	1,110
2017-07-28	93	95	92	95	1,732,000	950
2017-07-27	91	94	91	92	1,624,000	920
2017-07-26	91	92	90	92	827,000	920
2017-07-25	92	92	91	91	849,000	910
2017-07-24	90	92	89	92	1,164,000	920
2017-07-21	87	91	87	90	2,117,000	900
2017-07-20	85	87	85	87	227,000	870
2017-07-19	86	86	85	85	163,000	850
2017-07-18	86	86	85	85	161,000	850
2017-07-14	86	87	85	85	530,000	850
2017-07-13	85	86	85	85	145,000	850
2017-07-12	85	86	85	85	244,000	850
2017-07-11	85	86	85	85	402,000	850
2017-07-10	85	86	85	85	348,000	850
2017-07-07	84	85	84	84	628,000	840
2017-07-06	85	85	84	85	484,000	850
2017-07-05	83	85	83	84	640,000	840
2017-07-04	85	85	83	83	605,000	830
2017-07-03	84	85	83	84	544,000	840
2017-06-30	83	84	82	83	500,000	830
2017-06-29	83	84	82	83	612,000	830
2017-06-28	82	83	82	83	806,000	830
2017-06-27	82	83	82	83	149,000	830
2017-06-26	81	82	81	82	241,000	820
2017-06-23	82	82	81	81	310,000	810
2017-06-22	82	83	82	82	186,000	820
2017-06-21	83	83	82	82	273,000	820
2017-06-20	83	83	82	83	358,000	830
2017-06-19	81	83	80	83	747,000	830
2017-06-16	81	81	80	81	362,000	810
2017-06-15	80	81	79	80	726,000	800
2017-06-14	79	80	79	80	286,000	800
2017-06-13	79	80	79	80	266,000	800
2017-06-12	80	80	79	80	522,000	800
2017-06-09	79	80	78	79	912,000	790
2017-06-08	80	81	79	79	515,000	790
2017-06-07	80	81	80	80	301,000	800
2017-06-06	81	81	80	81	213,000	810
2017-06-05	81	82	81	81	155,000	810
2017-06-02	81	82	80	82	374,000	820
2017-06-01	80	81	80	80	251,000	800
2017-05-31	81	81	80	80	511,000	800
2017-05-30	81	81	80	80	188,000	800
2017-05-29	81	82	81	81	335,000	810
2017-05-26	82	82	81	81	459,000	810
2017-05-25	83	83	82	82	355,000	820
2017-05-24	82	82	81	82	483,000	820
2017-05-23	82	83	81	82	470,000	820
2017-05-22	80	83	79	82	860,000	820
2017-05-19	79	79	78	79	569,000	790
2017-05-18	79	80	78	80	451,000	800
2017-05-17	80	81	79	80	895,000	800
2017-05-16	80	81	80	80	367,000	800
2017-05-15	82	82	80	81	463,000	810
2017-05-12	82	83	81	83	255,000	830
2017-05-11	82	83	82	82	250,000	820
2017-05-10	82	83	81	82	512,000	820
2017-05-09	83	84	82	83	428,000	830
2017-05-08	82	84	82	84	299,000	840
2017-05-02	81	82	81	82	342,000	820
2017-05-01	81	82	81	82	126,000	820
2017-04-28	80	85	79	82	648,000	820
2017-04-27	79	81	79	79	178,000	790
2017-04-26	79	81	79	81	264,000	810
2017-04-25	77	79	77	79	656,000	790
2017-04-24	78	79	78	78	379,000	780
2017-04-21	78	78	77	78	59,000	780
2017-04-20	77	78	76	77	150,000	770
2017-04-19	77	78	77	77	99,000	770
2017-04-18	78	79	78	78	323,000	780
2017-04-17	76	77	76	77	487,000	770
2017-04-14	76	76	75	76	417,000	760
2017-04-13	77	78	75	76	684,000	760
2017-04-12	80	80	77	79	464,000	790
2017-04-11	80	80	79	80	139,000	800
2017-04-10	81	81	80	81	44,000	810
2017-04-07	82	82	79	80	384,000	800
2017-04-06	82	82	81	81	379,000	810
2017-04-05	83	84	82	83	327,000	830
2017-04-04	84	84	82	83	1,031,000	830
2017-04-03	85	85	84	84	169,000	840
2017-03-31	86	87	85	85	184,000	850
2017-03-30	86	87	86	86	240,000	860
2017-03-29	86	87	85	86	135,000	860
2017-03-28	85	86	85	86	150,000	860
2017-03-27	85	86	84	85	265,000	850
2017-03-24	85	86	84	85	466,000	850
2017-03-23	85	86	85	85	204,000	850
2017-03-22	86	87	85	86	523,000	860
2017-03-21	87	87	86	87	184,000	870
2017-03-17	86	87	86	87	201,000	870
2017-03-16	87	88	86	86	324,000	860
2017-03-15	87	88	87	87	194,000	870
2017-03-14	88	88	87	88	392,000	880
2017-03-13	87	88	87	88	215,000	880
2017-03-10	87	88	87	87	302,000	870
2017-03-09	88	88	87	88	77,000	880
2017-03-08	88	88	87	88	170,000	880
2017-03-07	89	89	87	88	460,000	880
2017-03-06	88	89	87	88	300,000	880
2017-03-03	88	88	87	88	340,000	880
2017-03-02	87	88	87	88	357,000	880
2017-03-01	86	87	86	87	117,000	870
2017-02-28	86	87	86	86	310,000	860
2017-02-27	87	87	85	86	342,000	860
2017-02-24	88	88	86	87	401,000	870
2017-02-23	89	89	88	88	230,000	880
2017-02-22	90	90	88	89	210,000	890
2017-02-21	89	90	88	89	499,000	890
2017-02-20	87	89	87	88	239,000	880
2017-02-17	88	89	87	88	597,000	880
2017-02-16	87	88	87	87	339,000	870
2017-02-15	87	88	86	87	380,000	870
2017-02-14	87	87	86	86	283,000	860
2017-02-13	87	88	86	88	488,000	880
2017-02-10	86	87	85	86	481,000	860
2017-02-09	84	85	84	84	306,000	840
2017-02-08	84	85	84	84	24,000	840
2017-02-07	84	85	84	84	356,000	840
2017-02-06	85	85	84	84	110,000	840
2017-02-03	86	86	85	85	347,000	850
2017-02-02	87	87	85	86	260,000	860
2017-02-01	86	87	85	86	432,000	860
2017-01-31	87	88	86	86	164,000	860
2017-01-30	87	88	87	87	147,000	870
2017-01-27	88	88	87	87	89,000	870
2017-01-26	88	89	87	89	314,000	890
2017-01-25	87	88	87	88	190,000	880
2017-01-24	86	87	86	86	168,000	860
2017-01-23	86	87	86	86	223,000	860
2017-01-20	87	88	87	88	242,000	880
2017-01-19	86	88	86	87	186,000	870
2017-01-18	85	87	84	85	458,000	850
2017-01-17	86	87	85	85	419,000	850
2017-01-16	87	87	86	86	251,000	860
2017-01-13	88	88	87	88	191,000	880
2017-01-12	90	90	87	88	459,000	880
2017-01-11	88	90	88	90	558,000	900
2017-01-10	89	89	88	88	230,000	880
2017-01-06	87	89	87	89	498,000	890
2017-01-05	88	88	87	88	464,000	880
2017-01-04	86	88	86	88	465,000	880

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