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