5476 日本高周波鋼業(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 427 | 428 | 424 | 424 | 13,700 | 424 |
2019-12-27 | 422 | 429 | 422 | 427 | 24,200 | 427 |
2019-12-26 | 420 | 422 | 419 | 422 | 29,000 | 422 |
2019-12-25 | 431 | 431 | 420 | 420 | 59,400 | 420 |
2019-12-24 | 431 | 432 | 429 | 431 | 17,300 | 431 |
2019-12-23 | 432 | 434 | 431 | 431 | 20,900 | 431 |
2019-12-20 | 436 | 436 | 432 | 432 | 15,400 | 432 |
2019-12-19 | 431 | 440 | 431 | 432 | 22,500 | 432 |
2019-12-18 | 436 | 437 | 431 | 431 | 23,600 | 431 |
2019-12-17 | 432 | 436 | 431 | 433 | 13,900 | 433 |
2019-12-16 | 432 | 436 | 430 | 431 | 16,400 | 431 |
2019-12-13 | 432 | 435 | 430 | 432 | 21,600 | 432 |
2019-12-12 | 435 | 435 | 429 | 431 | 33,400 | 431 |
2019-12-11 | 440 | 440 | 432 | 432 | 39,200 | 432 |
2019-12-10 | 441 | 444 | 440 | 443 | 10,800 | 443 |
2019-12-09 | 443 | 444 | 430 | 439 | 46,400 | 439 |
2019-12-06 | 434 | 447 | 434 | 446 | 18,600 | 446 |
2019-12-05 | 428 | 438 | 426 | 437 | 12,900 | 437 |
2019-12-04 | 427 | 428 | 426 | 427 | 9,900 | 427 |
2019-12-03 | 431 | 431 | 427 | 427 | 8,000 | 427 |
2019-12-02 | 437 | 437 | 432 | 432 | 7,300 | 432 |
2019-11-29 | 440 | 440 | 435 | 437 | 4,800 | 437 |
2019-11-28 | 431 | 440 | 431 | 440 | 7,500 | 440 |
2019-11-27 | 438 | 442 | 433 | 435 | 7,400 | 435 |
2019-11-26 | 448 | 448 | 432 | 432 | 13,300 | 432 |
2019-11-25 | 440 | 449 | 437 | 445 | 24,100 | 445 |
2019-11-22 | 430 | 438 | 428 | 436 | 13,300 | 436 |
2019-11-21 | 426 | 430 | 424 | 430 | 10,100 | 430 |
2019-11-20 | 430 | 430 | 425 | 425 | 10,900 | 425 |
2019-11-19 | 430 | 430 | 428 | 429 | 8,800 | 429 |
2019-11-18 | 433 | 433 | 428 | 428 | 12,900 | 428 |
2019-11-15 | 429 | 433 | 428 | 429 | 8,100 | 429 |
2019-11-14 | 437 | 438 | 428 | 428 | 29,500 | 428 |
2019-11-13 | 445 | 445 | 438 | 439 | 8,000 | 439 |
2019-11-12 | 445 | 445 | 438 | 443 | 12,300 | 443 |
2019-11-11 | 456 | 457 | 448 | 451 | 25,000 | 451 |
2019-11-08 | 440 | 441 | 431 | 437 | 20,300 | 437 |
2019-11-07 | 444 | 445 | 440 | 440 | 13,300 | 440 |
2019-11-06 | 455 | 455 | 445 | 447 | 17,000 | 447 |
2019-11-05 | 463 | 463 | 449 | 453 | 24,300 | 453 |
2019-11-01 | 433 | 459 | 433 | 454 | 40,000 | 454 |
2019-10-31 | 451 | 457 | 441 | 454 | 66,900 | 454 |
2019-10-30 | 417 | 478 | 417 | 460 | 332,100 | 460 |
2019-10-29 | 416 | 419 | 416 | 417 | 15,500 | 417 |
2019-10-28 | 416 | 417 | 415 | 416 | 5,300 | 416 |
2019-10-25 | 417 | 420 | 415 | 417 | 17,700 | 417 |
2019-10-24 | 418 | 422 | 415 | 417 | 14,300 | 417 |
2019-10-23 | 417 | 417 | 413 | 417 | 6,400 | 417 |
2019-10-21 | 412 | 417 | 412 | 414 | 5,800 | 414 |
2019-10-18 | 414 | 422 | 411 | 412 | 10,900 | 412 |
2019-10-17 | 417 | 418 | 412 | 412 | 7,600 | 412 |
2019-10-16 | 418 | 422 | 413 | 420 | 15,500 | 420 |
2019-10-15 | 417 | 419 | 411 | 411 | 15,900 | 411 |
2019-10-11 | 413 | 416 | 411 | 411 | 4,700 | 411 |
2019-10-10 | 413 | 414 | 412 | 412 | 3,500 | 412 |
2019-10-09 | 413 | 415 | 412 | 413 | 4,000 | 413 |
2019-10-08 | 419 | 419 | 411 | 413 | 7,600 | 413 |
2019-10-07 | 416 | 419 | 415 | 418 | 2,900 | 418 |
2019-10-04 | 413 | 420 | 413 | 415 | 4,400 | 415 |
2019-10-03 | 417 | 417 | 411 | 413 | 6,100 | 413 |
2019-10-02 | 411 | 424 | 411 | 420 | 7,100 | 420 |
2019-10-01 | 414 | 417 | 414 | 414 | 12,000 | 414 |
2019-09-30 | 420 | 420 | 414 | 414 | 6,000 | 414 |
2019-09-27 | 422 | 424 | 419 | 420 | 10,600 | 420 |
2019-09-26 | 422 | 425 | 418 | 425 | 32,900 | 425 |
2019-09-25 | 429 | 429 | 421 | 422 | 22,300 | 422 |
2019-09-24 | 423 | 428 | 423 | 427 | 5,900 | 427 |
2019-09-20 | 430 | 430 | 421 | 423 | 12,700 | 423 |
2019-09-19 | 424 | 436 | 423 | 434 | 12,800 | 434 |
2019-09-18 | 426 | 427 | 422 | 424 | 4,100 | 424 |
2019-09-17 | 421 | 428 | 421 | 424 | 12,800 | 424 |
2019-09-13 | 426 | 430 | 420 | 421 | 33,300 | 421 |
2019-09-12 | 426 | 430 | 423 | 423 | 13,200 | 423 |
2019-09-11 | 417 | 431 | 414 | 429 | 24,600 | 429 |
2019-09-10 | 408 | 413 | 408 | 411 | 11,400 | 411 |
2019-09-09 | 404 | 410 | 402 | 407 | 24,600 | 407 |
2019-09-06 | 404 | 405 | 403 | 405 | 3,800 | 405 |
2019-09-05 | 403 | 409 | 400 | 400 | 12,900 | 400 |
2019-09-04 | 401 | 403 | 401 | 401 | 9,400 | 401 |
2019-09-03 | 403 | 403 | 401 | 401 | 6,400 | 401 |
2019-09-02 | 403 | 404 | 403 | 403 | 8,100 | 403 |
2019-08-30 | 402 | 403 | 402 | 402 | 10,100 | 402 |
2019-08-29 | 401 | 403 | 401 | 401 | 4,300 | 401 |
2019-08-28 | 412 | 412 | 401 | 403 | 19,800 | 403 |
2019-08-27 | 420 | 425 | 409 | 410 | 23,900 | 410 |
2019-08-26 | 420 | 421 | 413 | 414 | 17,500 | 414 |
2019-08-23 | 437 | 437 | 420 | 420 | 14,100 | 420 |
2019-08-22 | 424 | 426 | 421 | 421 | 8,300 | 421 |
2019-08-21 | 430 | 430 | 424 | 424 | 14,600 | 424 |
2019-08-20 | 436 | 439 | 431 | 433 | 11,900 | 433 |
2019-08-19 | 445 | 445 | 433 | 435 | 15,200 | 435 |
2019-08-16 | 432 | 433 | 429 | 429 | 4,500 | 429 |
2019-08-15 | 432 | 437 | 431 | 431 | 8,700 | 431 |
2019-08-14 | 438 | 438 | 434 | 437 | 3,000 | 437 |
2019-08-13 | 433 | 433 | 431 | 433 | 6,500 | 433 |
2019-08-09 | 438 | 441 | 435 | 435 | 5,700 | 435 |
2019-08-08 | 436 | 438 | 434 | 434 | 3,600 | 434 |
2019-08-07 | 440 | 440 | 435 | 435 | 8,700 | 435 |
2019-08-06 | 437 | 441 | 435 | 438 | 16,700 | 438 |
2019-08-05 | 444 | 445 | 439 | 445 | 19,600 | 445 |
2019-08-02 | 446 | 449 | 443 | 447 | 15,200 | 447 |
2019-08-01 | 447 | 450 | 447 | 450 | 11,400 | 450 |
2019-07-31 | 449 | 451 | 446 | 446 | 13,400 | 446 |
2019-07-30 | 459 | 459 | 449 | 449 | 16,200 | 449 |
2019-07-29 | 451 | 454 | 451 | 452 | 2,300 | 452 |
2019-07-26 | 455 | 455 | 451 | 452 | 4,800 | 452 |
2019-07-25 | 459 | 459 | 452 | 458 | 9,000 | 458 |
2019-07-24 | 453 | 453 | 450 | 453 | 18,300 | 453 |
2019-07-23 | 449 | 452 | 449 | 452 | 13,300 | 452 |
2019-07-22 | 452 | 454 | 450 | 451 | 8,400 | 451 |
2019-07-19 | 453 | 455 | 450 | 453 | 22,100 | 453 |
2019-07-18 | 457 | 458 | 453 | 453 | 17,400 | 453 |
2019-07-17 | 463 | 464 | 459 | 459 | 10,200 | 459 |
2019-07-16 | 468 | 469 | 460 | 463 | 14,300 | 463 |
2019-07-12 | 476 | 478 | 470 | 470 | 5,300 | 470 |
2019-07-11 | 466 | 476 | 466 | 475 | 12,200 | 475 |
2019-07-10 | 475 | 477 | 465 | 466 | 16,600 | 466 |
2019-07-09 | 473 | 479 | 467 | 476 | 15,500 | 476 |
2019-07-08 | 472 | 477 | 472 | 475 | 7,300 | 475 |
2019-07-05 | 467 | 475 | 467 | 472 | 10,700 | 472 |
2019-07-04 | 461 | 468 | 461 | 468 | 10,600 | 468 |
2019-07-03 | 461 | 461 | 457 | 461 | 7,600 | 461 |
2019-07-02 | 459 | 462 | 455 | 461 | 9,700 | 461 |
2019-07-01 | 459 | 462 | 458 | 460 | 11,600 | 460 |
2019-06-28 | 452 | 457 | 450 | 454 | 9,400 | 454 |
2019-06-27 | 451 | 457 | 451 | 453 | 11,500 | 453 |
2019-06-26 | 450 | 453 | 448 | 452 | 6,100 | 452 |
2019-06-25 | 453 | 453 | 449 | 453 | 8,900 | 453 |
2019-06-24 | 449 | 451 | 449 | 449 | 3,900 | 449 |
2019-06-21 | 449 | 452 | 449 | 449 | 7,400 | 449 |
2019-06-20 | 448 | 449 | 445 | 449 | 12,400 | 449 |
2019-06-19 | 448 | 449 | 447 | 448 | 6,900 | 448 |
2019-06-18 | 447 | 449 | 446 | 446 | 9,100 | 446 |
2019-06-17 | 447 | 449 | 447 | 447 | 6,800 | 447 |
2019-06-14 | 454 | 454 | 450 | 450 | 9,500 | 450 |
2019-06-13 | 457 | 459 | 452 | 455 | 12,100 | 455 |
2019-06-12 | 458 | 459 | 457 | 457 | 10,300 | 457 |
2019-06-11 | 450 | 459 | 450 | 458 | 46,200 | 458 |
2019-06-10 | 453 | 453 | 451 | 451 | 18,100 | 451 |
2019-06-07 | 462 | 462 | 452 | 453 | 12,000 | 453 |
2019-06-06 | 477 | 477 | 462 | 462 | 67,100 | 462 |
2019-06-05 | 457 | 463 | 450 | 463 | 18,200 | 463 |
2019-06-04 | 444 | 446 | 442 | 444 | 10,900 | 444 |
2019-06-03 | 451 | 451 | 442 | 443 | 14,500 | 443 |
2019-05-31 | 463 | 463 | 457 | 458 | 6,700 | 458 |
2019-05-30 | 475 | 478 | 456 | 462 | 21,700 | 462 |
2019-05-29 | 482 | 482 | 475 | 478 | 16,900 | 478 |
2019-05-28 | 466 | 483 | 466 | 480 | 8,600 | 480 |
2019-05-27 | 464 | 466 | 462 | 466 | 8,700 | 466 |
2019-05-24 | 463 | 463 | 453 | 459 | 14,400 | 459 |
2019-05-23 | 462 | 468 | 461 | 461 | 10,000 | 461 |
2019-05-22 | 474 | 477 | 463 | 463 | 11,400 | 463 |
2019-05-21 | 477 | 477 | 471 | 472 | 6,000 | 472 |
2019-05-20 | 486 | 488 | 481 | 481 | 7,100 | 481 |
2019-05-17 | 479 | 486 | 479 | 486 | 8,100 | 486 |
2019-05-16 | 476 | 476 | 470 | 474 | 12,100 | 474 |
2019-05-15 | 483 | 484 | 471 | 472 | 10,400 | 472 |
2019-05-14 | 486 | 486 | 471 | 479 | 25,200 | 479 |
2019-05-13 | 491 | 492 | 490 | 491 | 3,000 | 491 |
2019-05-10 | 492 | 501 | 490 | 490 | 18,900 | 490 |
2019-05-09 | 502 | 502 | 491 | 494 | 24,300 | 494 |
2019-05-08 | 497 | 498 | 492 | 494 | 23,200 | 494 |
2019-05-07 | 506 | 510 | 497 | 498 | 45,500 | 498 |
2019-04-26 | 531 | 533 | 526 | 530 | 15,200 | 530 |
2019-04-25 | 524 | 528 | 518 | 528 | 16,300 | 528 |
2019-04-24 | 517 | 518 | 514 | 515 | 5,900 | 515 |
2019-04-23 | 514 | 518 | 514 | 517 | 7,600 | 517 |
2019-04-22 | 518 | 518 | 512 | 516 | 11,800 | 516 |
2019-04-19 | 520 | 520 | 515 | 516 | 8,600 | 516 |
2019-04-18 | 520 | 522 | 517 | 520 | 8,700 | 520 |
2019-04-17 | 520 | 523 | 520 | 520 | 6,400 | 520 |
2019-04-16 | 520 | 526 | 520 | 522 | 3,400 | 522 |
2019-04-15 | 518 | 524 | 518 | 521 | 8,800 | 521 |
2019-04-12 | 518 | 519 | 516 | 518 | 8,300 | 518 |
2019-04-11 | 520 | 523 | 519 | 519 | 5,800 | 519 |
2019-04-10 | 518 | 521 | 516 | 519 | 4,500 | 519 |
2019-04-09 | 522 | 524 | 517 | 519 | 10,300 | 519 |
2019-04-08 | 533 | 533 | 522 | 522 | 7,900 | 522 |
2019-04-05 | 524 | 527 | 520 | 527 | 7,900 | 527 |
2019-04-04 | 519 | 525 | 519 | 520 | 6,400 | 520 |
2019-04-03 | 519 | 523 | 518 | 520 | 16,400 | 520 |
2019-04-02 | 529 | 531 | 516 | 519 | 23,500 | 519 |
2019-04-01 | 521 | 533 | 521 | 526 | 7,800 | 526 |
2019-03-29 | 521 | 523 | 518 | 520 | 5,500 | 520 |
2019-03-28 | 527 | 528 | 517 | 519 | 11,900 | 519 |
2019-03-27 | 524 | 529 | 524 | 528 | 11,000 | 528 |
2019-03-26 | 522 | 532 | 520 | 532 | 32,600 | 532 |
2019-03-25 | 521 | 523 | 517 | 521 | 16,200 | 521 |
2019-03-22 | 521 | 529 | 518 | 523 | 13,800 | 523 |
2019-03-20 | 522 | 526 | 519 | 521 | 6,800 | 521 |
2019-03-19 | 519 | 526 | 518 | 521 | 13,100 | 521 |
2019-03-18 | 517 | 523 | 516 | 519 | 28,400 | 519 |
2019-03-15 | 524 | 527 | 517 | 517 | 16,300 | 517 |
2019-03-14 | 520 | 525 | 520 | 520 | 4,600 | 520 |
2019-03-13 | 522 | 524 | 519 | 519 | 6,700 | 519 |
2019-03-12 | 529 | 529 | 521 | 522 | 19,200 | 522 |
2019-03-11 | 513 | 522 | 512 | 520 | 18,800 | 520 |
2019-03-08 | 521 | 522 | 511 | 513 | 25,500 | 513 |
2019-03-07 | 533 | 533 | 523 | 525 | 33,200 | 525 |
2019-03-06 | 533 | 542 | 530 | 536 | 47,000 | 536 |
2019-03-05 | 532 | 535 | 532 | 535 | 10,100 | 535 |
2019-03-04 | 535 | 539 | 534 | 536 | 12,300 | 536 |
2019-03-01 | 534 | 535 | 527 | 532 | 19,000 | 532 |
2019-02-28 | 535 | 537 | 532 | 535 | 7,500 | 535 |
2019-02-27 | 535 | 538 | 534 | 534 | 8,600 | 534 |
2019-02-26 | 537 | 538 | 534 | 535 | 10,600 | 535 |
2019-02-25 | 544 | 544 | 531 | 537 | 18,400 | 537 |
2019-02-22 | 533 | 541 | 533 | 535 | 14,500 | 535 |
2019-02-21 | 544 | 548 | 535 | 540 | 30,400 | 540 |
2019-02-20 | 538 | 544 | 537 | 544 | 16,000 | 544 |
2019-02-19 | 536 | 537 | 534 | 537 | 9,000 | 537 |
2019-02-18 | 533 | 537 | 530 | 533 | 19,300 | 533 |
2019-02-15 | 535 | 535 | 528 | 530 | 23,400 | 530 |
2019-02-14 | 541 | 547 | 541 | 541 | 5,400 | 541 |
2019-02-13 | 540 | 541 | 536 | 538 | 5,900 | 538 |
2019-02-12 | 533 | 537 | 533 | 537 | 8,800 | 537 |
2019-02-08 | 543 | 543 | 532 | 533 | 13,200 | 533 |
2019-02-07 | 541 | 550 | 541 | 545 | 16,900 | 545 |
2019-02-06 | 545 | 546 | 543 | 544 | 5,900 | 544 |
2019-02-05 | 537 | 544 | 535 | 544 | 9,900 | 544 |
2019-02-04 | 532 | 542 | 532 | 532 | 29,800 | 532 |
2019-02-01 | 536 | 540 | 534 | 534 | 15,400 | 534 |
2019-01-31 | 539 | 541 | 536 | 539 | 9,500 | 539 |
2019-01-30 | 550 | 550 | 536 | 536 | 16,400 | 536 |
2019-01-29 | 541 | 544 | 536 | 542 | 13,700 | 542 |
2019-01-28 | 550 | 551 | 541 | 541 | 7,700 | 541 |
2019-01-25 | 549 | 556 | 547 | 548 | 20,800 | 548 |
2019-01-24 | 540 | 540 | 535 | 539 | 5,200 | 539 |
2019-01-23 | 535 | 538 | 532 | 538 | 7,400 | 538 |
2019-01-22 | 548 | 550 | 538 | 541 | 20,100 | 541 |
2019-01-21 | 542 | 548 | 542 | 544 | 9,600 | 544 |
2019-01-18 | 536 | 541 | 535 | 538 | 26,200 | 538 |
2019-01-17 | 544 | 544 | 532 | 532 | 13,400 | 532 |
2019-01-16 | 546 | 546 | 534 | 539 | 6,800 | 539 |
2019-01-15 | 536 | 544 | 536 | 541 | 12,900 | 541 |
2019-01-11 | 535 | 539 | 535 | 536 | 11,400 | 536 |
2019-01-10 | 548 | 548 | 535 | 538 | 18,900 | 538 |
2019-01-09 | 551 | 555 | 545 | 545 | 10,900 | 545 |
2019-01-08 | 550 | 558 | 550 | 551 | 25,200 | 551 |
2019-01-07 | 538 | 554 | 538 | 549 | 23,400 | 549 |
2019-01-04 | 520 | 533 | 513 | 531 | 25,500 | 531 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株