5476 日本高周波鋼業(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 515 | 539 | 515 | 528 | 103,200 | 528 |
2018-12-27 | 517 | 529 | 517 | 526 | 46,000 | 526 |
2018-12-26 | 497 | 525 | 497 | 512 | 42,200 | 512 |
2018-12-25 | 486 | 509 | 486 | 499 | 66,400 | 499 |
2018-12-21 | 556 | 556 | 529 | 541 | 58,300 | 541 |
2018-12-20 | 585 | 589 | 562 | 564 | 48,400 | 564 |
2018-12-19 | 598 | 608 | 588 | 592 | 31,200 | 592 |
2018-12-18 | 622 | 622 | 606 | 606 | 37,000 | 606 |
2018-12-17 | 635 | 637 | 627 | 629 | 23,800 | 629 |
2018-12-14 | 640 | 643 | 637 | 639 | 35,500 | 639 |
2018-12-13 | 632 | 643 | 632 | 641 | 18,500 | 641 |
2018-12-12 | 626 | 639 | 626 | 633 | 25,200 | 633 |
2018-12-11 | 648 | 648 | 620 | 628 | 37,600 | 628 |
2018-12-10 | 653 | 654 | 647 | 648 | 28,400 | 648 |
2018-12-07 | 664 | 670 | 661 | 662 | 17,500 | 662 |
2018-12-06 | 670 | 673 | 661 | 670 | 26,900 | 670 |
2018-12-05 | 680 | 681 | 670 | 670 | 26,400 | 670 |
2018-12-04 | 694 | 694 | 682 | 682 | 30,400 | 682 |
2018-12-03 | 690 | 699 | 690 | 693 | 24,300 | 693 |
2018-11-30 | 695 | 697 | 686 | 686 | 22,800 | 686 |
2018-11-29 | 694 | 698 | 693 | 695 | 16,300 | 695 |
2018-11-28 | 686 | 693 | 686 | 691 | 17,700 | 691 |
2018-11-27 | 692 | 692 | 683 | 691 | 14,900 | 691 |
2018-11-26 | 687 | 693 | 687 | 689 | 9,600 | 689 |
2018-11-22 | 696 | 696 | 686 | 694 | 15,200 | 694 |
2018-11-21 | 680 | 696 | 680 | 694 | 21,300 | 694 |
2018-11-20 | 680 | 698 | 678 | 697 | 29,900 | 697 |
2018-11-19 | 685 | 690 | 685 | 686 | 7,800 | 686 |
2018-11-16 | 691 | 699 | 690 | 693 | 11,200 | 693 |
2018-11-15 | 686 | 695 | 677 | 695 | 22,200 | 695 |
2018-11-14 | 693 | 693 | 686 | 686 | 12,600 | 686 |
2018-11-13 | 696 | 698 | 687 | 693 | 27,400 | 693 |
2018-11-12 | 701 | 701 | 696 | 700 | 11,800 | 700 |
2018-11-09 | 697 | 710 | 697 | 700 | 41,300 | 700 |
2018-11-08 | 698 | 702 | 696 | 697 | 20,400 | 697 |
2018-11-07 | 690 | 698 | 690 | 692 | 39,100 | 692 |
2018-11-06 | 685 | 697 | 685 | 693 | 18,600 | 693 |
2018-11-05 | 686 | 693 | 682 | 690 | 32,800 | 690 |
2018-11-02 | 686 | 689 | 679 | 686 | 24,700 | 686 |
2018-11-01 | 688 | 688 | 680 | 686 | 26,500 | 686 |
2018-10-31 | 690 | 690 | 667 | 684 | 56,300 | 684 |
2018-10-30 | 679 | 702 | 678 | 681 | 45,400 | 681 |
2018-10-29 | 679 | 700 | 679 | 689 | 36,800 | 689 |
2018-10-26 | 705 | 706 | 688 | 689 | 44,200 | 689 |
2018-10-25 | 708 | 708 | 683 | 698 | 43,600 | 698 |
2018-10-24 | 725 | 725 | 713 | 715 | 21,200 | 715 |
2018-10-23 | 737 | 737 | 722 | 725 | 22,300 | 725 |
2018-10-22 | 742 | 742 | 724 | 736 | 36,300 | 736 |
2018-10-19 | 748 | 748 | 734 | 745 | 12,600 | 745 |
2018-10-18 | 748 | 752 | 745 | 748 | 9,000 | 748 |
2018-10-17 | 753 | 756 | 746 | 750 | 14,600 | 750 |
2018-10-16 | 742 | 746 | 736 | 741 | 20,000 | 741 |
2018-10-15 | 744 | 748 | 741 | 742 | 16,900 | 742 |
2018-10-12 | 739 | 752 | 734 | 746 | 27,600 | 746 |
2018-10-11 | 750 | 774 | 742 | 743 | 39,200 | 743 |
2018-10-10 | 764 | 765 | 757 | 759 | 12,900 | 759 |
2018-10-09 | 766 | 766 | 756 | 758 | 11,500 | 758 |
2018-10-05 | 765 | 777 | 765 | 769 | 8,900 | 769 |
2018-10-04 | 776 | 780 | 768 | 771 | 10,100 | 771 |
2018-10-03 | 775 | 782 | 768 | 768 | 23,100 | 768 |
2018-10-02 | 780 | 798 | 779 | 781 | 27,100 | 781 |
2018-10-01 | 781 | 781 | 775 | 779 | 10,700 | 779 |
2018-09-28 | 772 | 778 | 772 | 773 | 11,400 | 773 |
2018-09-27 | 778 | 778 | 771 | 771 | 19,300 | 771 |
2018-09-26 | 770 | 780 | 770 | 775 | 12,300 | 775 |
2018-09-25 | 778 | 778 | 769 | 778 | 20,600 | 778 |
2018-09-21 | 779 | 779 | 770 | 775 | 25,600 | 775 |
2018-09-20 | 775 | 779 | 774 | 775 | 16,900 | 775 |
2018-09-19 | 773 | 775 | 766 | 772 | 17,500 | 772 |
2018-09-18 | 765 | 770 | 762 | 765 | 29,800 | 765 |
2018-09-14 | 755 | 767 | 754 | 765 | 17,900 | 765 |
2018-09-13 | 755 | 765 | 752 | 757 | 8,600 | 757 |
2018-09-12 | 771 | 771 | 747 | 752 | 17,100 | 752 |
2018-09-11 | 766 | 771 | 760 | 771 | 19,100 | 771 |
2018-09-10 | 758 | 766 | 758 | 764 | 5,700 | 764 |
2018-09-07 | 752 | 756 | 750 | 756 | 9,600 | 756 |
2018-09-06 | 750 | 757 | 750 | 756 | 8,100 | 756 |
2018-09-05 | 758 | 758 | 750 | 750 | 27,800 | 750 |
2018-09-04 | 760 | 760 | 754 | 755 | 8,700 | 755 |
2018-09-03 | 770 | 770 | 760 | 760 | 23,000 | 760 |
2018-08-31 | 779 | 779 | 768 | 769 | 17,200 | 769 |
2018-08-30 | 780 | 782 | 775 | 782 | 11,800 | 782 |
2018-08-29 | 789 | 789 | 782 | 783 | 21,300 | 783 |
2018-08-28 | 774 | 787 | 774 | 783 | 25,100 | 783 |
2018-08-27 | 766 | 778 | 765 | 774 | 18,800 | 774 |
2018-08-24 | 763 | 770 | 761 | 766 | 28,200 | 766 |
2018-08-23 | 766 | 766 | 759 | 759 | 8,400 | 759 |
2018-08-22 | 755 | 757 | 750 | 757 | 37,100 | 757 |
2018-08-21 | 765 | 765 | 751 | 756 | 24,300 | 756 |
2018-08-20 | 756 | 768 | 756 | 766 | 13,800 | 766 |
2018-08-17 | 757 | 767 | 754 | 765 | 16,000 | 765 |
2018-08-16 | 752 | 757 | 750 | 756 | 19,000 | 756 |
2018-08-15 | 767 | 770 | 752 | 756 | 14,300 | 756 |
2018-08-14 | 756 | 771 | 756 | 767 | 13,200 | 767 |
2018-08-13 | 766 | 766 | 755 | 757 | 27,400 | 757 |
2018-08-10 | 766 | 770 | 766 | 770 | 15,800 | 770 |
2018-08-09 | 772 | 778 | 770 | 771 | 7,900 | 771 |
2018-08-08 | 770 | 787 | 770 | 777 | 18,900 | 777 |
2018-08-07 | 763 | 767 | 763 | 767 | 9,400 | 767 |
2018-08-06 | 770 | 773 | 767 | 768 | 27,100 | 768 |
2018-08-03 | 782 | 785 | 770 | 773 | 20,500 | 773 |
2018-08-02 | 796 | 797 | 781 | 784 | 30,900 | 784 |
2018-08-01 | 812 | 812 | 796 | 801 | 31,500 | 801 |
2018-07-31 | 814 | 814 | 785 | 797 | 52,800 | 797 |
2018-07-30 | 824 | 840 | 818 | 829 | 46,800 | 829 |
2018-07-27 | 811 | 820 | 809 | 813 | 28,100 | 813 |
2018-07-26 | 806 | 819 | 805 | 817 | 15,100 | 817 |
2018-07-25 | 799 | 807 | 792 | 806 | 19,300 | 806 |
2018-07-24 | 780 | 791 | 780 | 788 | 18,500 | 788 |
2018-07-23 | 779 | 794 | 779 | 781 | 18,600 | 781 |
2018-07-20 | 782 | 791 | 780 | 783 | 13,500 | 783 |
2018-07-19 | 793 | 800 | 792 | 793 | 22,300 | 793 |
2018-07-18 | 784 | 794 | 784 | 793 | 32,900 | 793 |
2018-07-17 | 766 | 791 | 766 | 783 | 60,000 | 783 |
2018-07-13 | 759 | 769 | 759 | 767 | 32,500 | 767 |
2018-07-12 | 753 | 764 | 753 | 758 | 11,700 | 758 |
2018-07-11 | 767 | 767 | 754 | 754 | 21,200 | 754 |
2018-07-10 | 777 | 786 | 767 | 767 | 24,600 | 767 |
2018-07-09 | 770 | 773 | 760 | 772 | 23,500 | 772 |
2018-07-06 | 750 | 763 | 750 | 758 | 25,200 | 758 |
2018-07-05 | 761 | 762 | 751 | 751 | 21,100 | 751 |
2018-07-04 | 761 | 769 | 761 | 766 | 12,100 | 766 |
2018-07-03 | 776 | 776 | 761 | 763 | 24,800 | 763 |
2018-07-02 | 786 | 789 | 769 | 771 | 32,400 | 771 |
2018-06-29 | 779 | 789 | 777 | 786 | 24,700 | 786 |
2018-06-28 | 793 | 795 | 776 | 778 | 37,700 | 778 |
2018-06-27 | 813 | 813 | 791 | 793 | 29,000 | 793 |
2018-06-26 | 809 | 820 | 808 | 808 | 28,700 | 808 |
2018-06-25 | 827 | 829 | 821 | 824 | 45,300 | 824 |
2018-06-22 | 818 | 827 | 813 | 822 | 20,300 | 822 |
2018-06-21 | 815 | 821 | 814 | 817 | 7,100 | 817 |
2018-06-20 | 811 | 821 | 807 | 816 | 12,000 | 816 |
2018-06-19 | 827 | 829 | 816 | 820 | 11,600 | 820 |
2018-06-18 | 840 | 840 | 819 | 826 | 18,200 | 826 |
2018-06-15 | 834 | 835 | 829 | 833 | 7,100 | 833 |
2018-06-14 | 835 | 840 | 832 | 835 | 11,300 | 835 |
2018-06-13 | 830 | 844 | 826 | 843 | 10,100 | 843 |
2018-06-12 | 837 | 838 | 827 | 836 | 8,600 | 836 |
2018-06-11 | 836 | 842 | 835 | 838 | 10,700 | 838 |
2018-06-08 | 831 | 841 | 831 | 835 | 20,300 | 835 |
2018-06-07 | 827 | 835 | 822 | 835 | 18,800 | 835 |
2018-06-06 | 817 | 826 | 817 | 823 | 11,700 | 823 |
2018-06-05 | 827 | 830 | 820 | 827 | 15,700 | 827 |
2018-06-04 | 815 | 828 | 811 | 827 | 17,800 | 827 |
2018-06-01 | 792 | 810 | 788 | 809 | 19,600 | 809 |
2018-05-31 | 803 | 803 | 794 | 798 | 13,200 | 798 |
2018-05-30 | 799 | 801 | 789 | 795 | 28,400 | 795 |
2018-05-29 | 812 | 812 | 800 | 806 | 23,000 | 806 |
2018-05-28 | 810 | 818 | 810 | 816 | 22,300 | 816 |
2018-05-25 | 819 | 822 | 799 | 809 | 43,000 | 809 |
2018-05-24 | 828 | 828 | 816 | 821 | 22,600 | 821 |
2018-05-23 | 835 | 836 | 824 | 836 | 23,200 | 836 |
2018-05-22 | 839 | 844 | 836 | 839 | 15,200 | 839 |
2018-05-21 | 834 | 840 | 831 | 837 | 23,300 | 837 |
2018-05-18 | 827 | 837 | 827 | 830 | 14,000 | 830 |
2018-05-17 | 829 | 831 | 826 | 826 | 15,600 | 826 |
2018-05-16 | 842 | 842 | 815 | 823 | 59,500 | 823 |
2018-05-15 | 836 | 849 | 836 | 843 | 25,600 | 843 |
2018-05-14 | 834 | 837 | 828 | 835 | 25,600 | 835 |
2018-05-11 | 835 | 837 | 829 | 834 | 17,700 | 834 |
2018-05-10 | 830 | 838 | 828 | 834 | 18,100 | 834 |
2018-05-09 | 832 | 840 | 827 | 830 | 40,700 | 830 |
2018-05-08 | 845 | 852 | 835 | 835 | 26,300 | 835 |
2018-05-07 | 864 | 870 | 849 | 850 | 22,600 | 850 |
2018-05-02 | 866 | 876 | 862 | 862 | 41,000 | 862 |
2018-05-01 | 847 | 874 | 841 | 866 | 93,200 | 866 |
2018-04-27 | 832 | 849 | 832 | 847 | 59,600 | 847 |
2018-04-26 | 836 | 844 | 833 | 841 | 30,300 | 841 |
2018-04-25 | 841 | 841 | 831 | 836 | 33,300 | 836 |
2018-04-24 | 846 | 847 | 838 | 843 | 39,300 | 843 |
2018-04-23 | 839 | 845 | 838 | 843 | 14,800 | 843 |
2018-04-20 | 841 | 844 | 838 | 839 | 17,800 | 839 |
2018-04-19 | 838 | 848 | 838 | 841 | 45,300 | 841 |
2018-04-18 | 827 | 846 | 827 | 842 | 27,700 | 842 |
2018-04-17 | 834 | 835 | 822 | 830 | 18,400 | 830 |
2018-04-16 | 816 | 832 | 816 | 828 | 25,200 | 828 |
2018-04-13 | 808 | 825 | 808 | 822 | 18,700 | 822 |
2018-04-12 | 815 | 820 | 808 | 810 | 14,200 | 810 |
2018-04-11 | 805 | 821 | 805 | 817 | 26,000 | 817 |
2018-04-10 | 801 | 813 | 801 | 808 | 23,700 | 808 |
2018-04-09 | 809 | 811 | 807 | 810 | 14,600 | 810 |
2018-04-06 | 810 | 818 | 806 | 806 | 12,000 | 806 |
2018-04-05 | 820 | 822 | 809 | 814 | 26,700 | 814 |
2018-04-04 | 814 | 820 | 812 | 818 | 19,900 | 818 |
2018-04-03 | 805 | 816 | 801 | 808 | 15,600 | 808 |
2018-03-30 | 805 | 814 | 798 | 810 | 37,100 | 810 |
2018-03-29 | 793 | 802 | 780 | 792 | 22,200 | 792 |
2018-03-28 | 772 | 792 | 772 | 792 | 42,200 | 792 |
2018-03-27 | 765 | 799 | 765 | 794 | 40,500 | 794 |
2018-03-26 | 763 | 770 | 750 | 758 | 62,800 | 758 |
2018-03-23 | 800 | 801 | 776 | 778 | 86,500 | 778 |
2018-03-22 | 807 | 809 | 804 | 806 | 32,100 | 806 |
2018-03-20 | 807 | 813 | 806 | 808 | 22,200 | 808 |
2018-03-19 | 815 | 819 | 810 | 815 | 38,200 | 815 |
2018-03-16 | 817 | 824 | 817 | 819 | 30,100 | 819 |
2018-03-15 | 826 | 827 | 818 | 822 | 38,400 | 822 |
2018-03-14 | 821 | 829 | 821 | 825 | 26,000 | 825 |
2018-03-13 | 824 | 828 | 819 | 828 | 38,700 | 828 |
2018-03-12 | 825 | 836 | 822 | 828 | 40,200 | 828 |
2018-03-09 | 818 | 828 | 810 | 818 | 50,600 | 818 |
2018-03-08 | 818 | 818 | 809 | 812 | 32,200 | 812 |
2018-03-07 | 813 | 822 | 807 | 808 | 35,800 | 808 |
2018-03-06 | 816 | 826 | 816 | 820 | 55,100 | 820 |
2018-03-05 | 811 | 816 | 806 | 810 | 49,600 | 810 |
2018-03-02 | 813 | 822 | 809 | 819 | 42,700 | 819 |
2018-03-01 | 825 | 832 | 824 | 826 | 52,200 | 826 |
2018-02-28 | 836 | 841 | 831 | 831 | 42,500 | 831 |
2018-02-27 | 845 | 845 | 837 | 838 | 58,200 | 838 |
2018-02-26 | 841 | 844 | 830 | 835 | 80,600 | 835 |
2018-02-23 | 811 | 843 | 807 | 826 | 121,000 | 826 |
2018-02-22 | 804 | 807 | 800 | 805 | 39,100 | 805 |
2018-02-21 | 811 | 812 | 804 | 804 | 92,200 | 804 |
2018-02-20 | 829 | 829 | 809 | 811 | 135,600 | 811 |
2018-02-19 | 812 | 836 | 811 | 835 | 60,900 | 835 |
2018-02-16 | 797 | 807 | 788 | 802 | 77,400 | 802 |
2018-02-15 | 788 | 792 | 774 | 785 | 50,100 | 785 |
2018-02-14 | 794 | 796 | 781 | 783 | 65,500 | 783 |
2018-02-13 | 810 | 810 | 797 | 798 | 62,400 | 798 |
2018-02-09 | 806 | 809 | 794 | 805 | 128,700 | 805 |
2018-02-08 | 824 | 832 | 820 | 830 | 51,400 | 830 |
2018-02-07 | 871 | 875 | 814 | 816 | 160,900 | 816 |
2018-02-06 | 850 | 850 | 815 | 838 | 247,200 | 838 |
2018-02-05 | 887 | 899 | 877 | 883 | 191,300 | 883 |
2018-02-02 | 886 | 915 | 868 | 902 | 741,800 | 902 |
2018-02-01 | 981 | 1,008 | 981 | 1,006 | 253,800 | 1,006 |
2018-01-31 | 955 | 978 | 955 | 975 | 52,400 | 975 |
2018-01-30 | 971 | 975 | 957 | 962 | 50,800 | 962 |
2018-01-29 | 964 | 980 | 960 | 971 | 77,300 | 971 |
2018-01-26 | 959 | 967 | 955 | 960 | 39,500 | 960 |
2018-01-25 | 957 | 962 | 952 | 955 | 27,200 | 955 |
2018-01-24 | 954 | 960 | 953 | 956 | 45,400 | 956 |
2018-01-23 | 945 | 954 | 945 | 954 | 32,200 | 954 |
2018-01-22 | 937 | 948 | 935 | 944 | 50,600 | 944 |
2018-01-19 | 928 | 934 | 924 | 934 | 32,300 | 934 |
2018-01-18 | 948 | 948 | 926 | 926 | 44,300 | 926 |
2018-01-17 | 954 | 954 | 937 | 939 | 76,200 | 939 |
2018-01-16 | 968 | 968 | 949 | 955 | 58,400 | 955 |
2018-01-15 | 970 | 974 | 959 | 961 | 32,300 | 961 |
2018-01-12 | 970 | 975 | 962 | 968 | 60,300 | 968 |
2018-01-11 | 945 | 968 | 944 | 967 | 73,800 | 967 |
2018-01-10 | 944 | 947 | 940 | 945 | 43,700 | 945 |
2018-01-09 | 930 | 943 | 930 | 943 | 47,800 | 943 |
2018-01-05 | 927 | 929 | 920 | 928 | 39,200 | 928 |
2018-01-04 | 923 | 927 | 919 | 926 | 40,100 | 926 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株