5476 日本高周波鋼業(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 329 | 329 | 323 | 323 | 15,200 | 323 |
2020-12-29 | 328 | 328 | 323 | 325 | 11,900 | 325 |
2020-12-28 | 326 | 327 | 321 | 324 | 30,900 | 324 |
2020-12-25 | 330 | 330 | 324 | 326 | 20,900 | 326 |
2020-12-24 | 329 | 331 | 323 | 328 | 29,000 | 328 |
2020-12-23 | 333 | 335 | 329 | 329 | 9,500 | 329 |
2020-12-22 | 337 | 340 | 332 | 333 | 22,500 | 333 |
2020-12-21 | 341 | 345 | 341 | 342 | 16,200 | 342 |
2020-12-18 | 341 | 345 | 341 | 345 | 6,500 | 345 |
2020-12-17 | 345 | 347 | 341 | 342 | 16,300 | 342 |
2020-12-16 | 341 | 346 | 341 | 346 | 9,800 | 346 |
2020-12-15 | 348 | 348 | 341 | 341 | 11,200 | 341 |
2020-12-14 | 347 | 349 | 344 | 348 | 24,800 | 348 |
2020-12-11 | 341 | 348 | 338 | 347 | 24,300 | 347 |
2020-12-10 | 337 | 341 | 337 | 341 | 10,400 | 341 |
2020-12-09 | 338 | 340 | 338 | 340 | 13,100 | 340 |
2020-12-08 | 340 | 340 | 337 | 337 | 8,700 | 337 |
2020-12-07 | 341 | 341 | 337 | 337 | 20,500 | 337 |
2020-12-04 | 341 | 342 | 341 | 342 | 3,100 | 342 |
2020-12-03 | 341 | 344 | 340 | 342 | 6,900 | 342 |
2020-12-02 | 342 | 344 | 341 | 342 | 8,000 | 342 |
2020-12-01 | 337 | 342 | 335 | 340 | 12,400 | 340 |
2020-11-30 | 342 | 343 | 337 | 337 | 10,700 | 337 |
2020-11-27 | 338 | 344 | 336 | 341 | 30,200 | 341 |
2020-11-26 | 336 | 340 | 336 | 338 | 6,200 | 338 |
2020-11-25 | 342 | 344 | 336 | 337 | 18,100 | 337 |
2020-11-24 | 344 | 345 | 338 | 340 | 16,200 | 340 |
2020-11-20 | 343 | 343 | 335 | 339 | 24,900 | 339 |
2020-11-19 | 340 | 345 | 339 | 339 | 9,000 | 339 |
2020-11-18 | 340 | 345 | 340 | 343 | 7,600 | 343 |
2020-11-17 | 343 | 345 | 340 | 340 | 9,700 | 340 |
2020-11-16 | 345 | 346 | 342 | 346 | 18,000 | 346 |
2020-11-13 | 346 | 346 | 339 | 339 | 27,200 | 339 |
2020-11-12 | 341 | 342 | 339 | 340 | 7,500 | 340 |
2020-11-11 | 342 | 347 | 338 | 339 | 19,600 | 339 |
2020-11-10 | 340 | 340 | 334 | 338 | 11,400 | 338 |
2020-11-09 | 344 | 344 | 334 | 335 | 9,000 | 335 |
2020-11-06 | 337 | 343 | 336 | 342 | 18,900 | 342 |
2020-11-05 | 335 | 337 | 334 | 336 | 4,600 | 336 |
2020-11-04 | 340 | 340 | 333 | 335 | 12,000 | 335 |
2020-11-02 | 331 | 337 | 330 | 337 | 9,000 | 337 |
2020-10-30 | 341 | 343 | 337 | 337 | 8,700 | 337 |
2020-10-29 | 339 | 343 | 336 | 343 | 5,100 | 343 |
2020-10-28 | 345 | 345 | 337 | 339 | 5,000 | 339 |
2020-10-27 | 342 | 346 | 340 | 346 | 6,900 | 346 |
2020-10-26 | 349 | 352 | 342 | 342 | 8,900 | 342 |
2020-10-23 | 359 | 359 | 350 | 352 | 8,700 | 352 |
2020-10-22 | 354 | 354 | 350 | 351 | 8,600 | 351 |
2020-10-21 | 350 | 350 | 346 | 346 | 5,400 | 346 |
2020-10-20 | 358 | 358 | 348 | 348 | 7,500 | 348 |
2020-10-19 | 352 | 356 | 352 | 353 | 12,300 | 353 |
2020-10-16 | 354 | 354 | 352 | 352 | 5,300 | 352 |
2020-10-15 | 352 | 354 | 352 | 352 | 2,600 | 352 |
2020-10-14 | 352 | 356 | 352 | 356 | 11,600 | 356 |
2020-10-13 | 354 | 354 | 351 | 352 | 3,300 | 352 |
2020-10-12 | 358 | 358 | 353 | 354 | 3,900 | 354 |
2020-10-09 | 358 | 361 | 358 | 358 | 2,900 | 358 |
2020-10-08 | 360 | 363 | 360 | 363 | 3,000 | 363 |
2020-10-07 | 363 | 363 | 359 | 362 | 3,100 | 362 |
2020-10-06 | 361 | 363 | 361 | 363 | 3,100 | 363 |
2020-10-05 | 358 | 363 | 358 | 363 | 4,700 | 363 |
2020-10-02 | 374 | 374 | 363 | 364 | 4,900 | 364 |
2020-09-30 | 379 | 380 | 371 | 374 | 24,900 | 374 |
2020-09-29 | 369 | 377 | 369 | 373 | 18,500 | 373 |
2020-09-28 | 357 | 360 | 352 | 360 | 10,400 | 360 |
2020-09-25 | 358 | 358 | 349 | 350 | 8,300 | 350 |
2020-09-24 | 350 | 350 | 346 | 350 | 19,900 | 350 |
2020-09-23 | 349 | 350 | 346 | 349 | 8,500 | 349 |
2020-09-18 | 352 | 354 | 349 | 351 | 9,300 | 351 |
2020-09-17 | 349 | 351 | 347 | 351 | 5,300 | 351 |
2020-09-16 | 353 | 353 | 346 | 347 | 8,300 | 347 |
2020-09-15 | 354 | 355 | 350 | 351 | 6,900 | 351 |
2020-09-14 | 350 | 353 | 348 | 353 | 33,800 | 353 |
2020-09-11 | 353 | 353 | 346 | 348 | 13,500 | 348 |
2020-09-10 | 348 | 350 | 345 | 349 | 9,400 | 349 |
2020-09-09 | 343 | 348 | 338 | 348 | 12,100 | 348 |
2020-09-08 | 337 | 341 | 336 | 340 | 11,200 | 340 |
2020-09-07 | 336 | 338 | 335 | 337 | 6,300 | 337 |
2020-09-04 | 336 | 340 | 335 | 340 | 3,800 | 340 |
2020-09-03 | 341 | 341 | 339 | 341 | 144,600 | 341 |
2020-09-02 | 341 | 341 | 339 | 340 | 2,500 | 340 |
2020-09-01 | 346 | 346 | 340 | 340 | 2,700 | 340 |
2020-08-31 | 338 | 349 | 338 | 346 | 8,100 | 346 |
2020-08-28 | 338 | 342 | 338 | 338 | 8,200 | 338 |
2020-08-27 | 348 | 348 | 341 | 344 | 3,700 | 344 |
2020-08-26 | 342 | 342 | 340 | 341 | 1,100 | 341 |
2020-08-25 | 347 | 347 | 339 | 342 | 7,300 | 342 |
2020-08-24 | 341 | 346 | 339 | 339 | 4,000 | 339 |
2020-08-21 | 344 | 348 | 341 | 342 | 7,000 | 342 |
2020-08-20 | 336 | 340 | 336 | 340 | 3,400 | 340 |
2020-08-19 | 337 | 340 | 336 | 336 | 2,200 | 336 |
2020-08-18 | 335 | 339 | 335 | 337 | 9,800 | 337 |
2020-08-17 | 354 | 355 | 334 | 334 | 33,800 | 334 |
2020-08-14 | 331 | 333 | 330 | 330 | 21,200 | 330 |
2020-08-13 | 330 | 337 | 328 | 335 | 33,200 | 335 |
2020-08-12 | 318 | 327 | 318 | 327 | 9,000 | 327 |
2020-08-11 | 316 | 320 | 316 | 320 | 11,900 | 320 |
2020-08-07 | 320 | 320 | 316 | 318 | 5,200 | 318 |
2020-08-06 | 316 | 324 | 315 | 320 | 7,000 | 320 |
2020-08-05 | 323 | 323 | 319 | 322 | 2,700 | 322 |
2020-08-04 | 319 | 323 | 317 | 323 | 7,200 | 323 |
2020-08-03 | 306 | 315 | 306 | 314 | 4,200 | 314 |
2020-07-31 | 332 | 332 | 306 | 306 | 9,200 | 306 |
2020-07-30 | 331 | 336 | 331 | 333 | 14,100 | 333 |
2020-07-29 | 331 | 335 | 331 | 331 | 4,000 | 331 |
2020-07-28 | 339 | 341 | 334 | 334 | 2,600 | 334 |
2020-07-27 | 344 | 344 | 336 | 337 | 4,500 | 337 |
2020-07-22 | 341 | 341 | 336 | 336 | 3,600 | 336 |
2020-07-21 | 337 | 339 | 334 | 336 | 10,700 | 336 |
2020-07-20 | 337 | 339 | 335 | 336 | 1,500 | 336 |
2020-07-17 | 336 | 341 | 336 | 339 | 4,300 | 339 |
2020-07-16 | 345 | 345 | 342 | 343 | 4,800 | 343 |
2020-07-15 | 344 | 346 | 336 | 342 | 7,900 | 342 |
2020-07-14 | 350 | 354 | 341 | 344 | 10,300 | 344 |
2020-07-13 | 334 | 348 | 334 | 346 | 12,500 | 346 |
2020-07-10 | 338 | 342 | 333 | 333 | 7,700 | 333 |
2020-07-09 | 352 | 352 | 343 | 343 | 10,000 | 343 |
2020-07-08 | 357 | 358 | 355 | 355 | 4,300 | 355 |
2020-07-07 | 360 | 360 | 358 | 360 | 1,600 | 360 |
2020-07-06 | 359 | 361 | 358 | 360 | 2,200 | 360 |
2020-07-03 | 351 | 358 | 351 | 355 | 2,800 | 355 |
2020-07-02 | 372 | 372 | 358 | 358 | 9,400 | 358 |
2020-07-01 | 376 | 376 | 366 | 366 | 7,000 | 366 |
2020-06-30 | 376 | 377 | 372 | 372 | 2,600 | 372 |
2020-06-29 | 373 | 377 | 370 | 376 | 6,400 | 376 |
2020-06-26 | 376 | 379 | 373 | 375 | 8,000 | 375 |
2020-06-25 | 387 | 387 | 375 | 376 | 9,100 | 376 |
2020-06-24 | 386 | 386 | 378 | 379 | 1,800 | 379 |
2020-06-23 | 381 | 381 | 379 | 380 | 5,300 | 380 |
2020-06-22 | 380 | 382 | 380 | 382 | 1,900 | 382 |
2020-06-19 | 378 | 379 | 377 | 379 | 3,700 | 379 |
2020-06-18 | 380 | 382 | 379 | 382 | 2,300 | 382 |
2020-06-17 | 384 | 384 | 380 | 380 | 1,700 | 380 |
2020-06-16 | 382 | 383 | 375 | 383 | 9,800 | 383 |
2020-06-15 | 384 | 384 | 374 | 374 | 11,800 | 374 |
2020-06-12 | 378 | 385 | 377 | 380 | 15,900 | 380 |
2020-06-11 | 392 | 392 | 386 | 386 | 7,000 | 386 |
2020-06-10 | 395 | 395 | 390 | 392 | 10,000 | 392 |
2020-06-09 | 391 | 395 | 391 | 392 | 11,500 | 392 |
2020-06-08 | 390 | 395 | 390 | 391 | 11,100 | 391 |
2020-06-05 | 395 | 397 | 387 | 387 | 8,700 | 387 |
2020-06-04 | 400 | 400 | 393 | 395 | 3,800 | 395 |
2020-06-03 | 400 | 400 | 393 | 396 | 10,000 | 396 |
2020-06-02 | 397 | 397 | 392 | 395 | 7,400 | 395 |
2020-06-01 | 398 | 398 | 389 | 394 | 10,800 | 394 |
2020-05-29 | 396 | 398 | 391 | 391 | 11,000 | 391 |
2020-05-28 | 394 | 399 | 391 | 399 | 24,600 | 399 |
2020-05-27 | 392 | 392 | 385 | 390 | 12,500 | 390 |
2020-05-26 | 388 | 388 | 383 | 386 | 6,800 | 386 |
2020-05-25 | 395 | 395 | 380 | 380 | 19,900 | 380 |
2020-05-22 | 383 | 385 | 381 | 381 | 3,400 | 381 |
2020-05-21 | 386 | 387 | 384 | 386 | 5,900 | 386 |
2020-05-20 | 388 | 391 | 382 | 390 | 8,300 | 390 |
2020-05-19 | 386 | 390 | 386 | 388 | 5,800 | 388 |
2020-05-18 | 385 | 385 | 381 | 385 | 3,700 | 385 |
2020-05-15 | 375 | 385 | 375 | 385 | 5,100 | 385 |
2020-05-14 | 379 | 379 | 375 | 375 | 2,400 | 375 |
2020-05-13 | 381 | 381 | 373 | 377 | 5,800 | 377 |
2020-05-12 | 383 | 387 | 380 | 382 | 6,700 | 382 |
2020-05-11 | 373 | 385 | 373 | 384 | 24,600 | 384 |
2020-05-08 | 358 | 366 | 356 | 362 | 7,300 | 362 |
2020-05-07 | 357 | 363 | 356 | 360 | 4,700 | 360 |
2020-05-01 | 371 | 371 | 363 | 365 | 10,700 | 365 |
2020-04-30 | 371 | 374 | 368 | 372 | 14,500 | 372 |
2020-04-28 | 370 | 372 | 364 | 364 | 13,700 | 364 |
2020-04-27 | 368 | 375 | 359 | 364 | 6,500 | 364 |
2020-04-24 | 367 | 367 | 359 | 365 | 13,100 | 365 |
2020-04-23 | 354 | 375 | 354 | 375 | 7,100 | 375 |
2020-04-22 | 362 | 362 | 352 | 352 | 6,400 | 352 |
2020-04-21 | 369 | 371 | 363 | 363 | 6,000 | 363 |
2020-04-20 | 372 | 375 | 370 | 371 | 5,300 | 371 |
2020-04-17 | 372 | 380 | 366 | 373 | 14,600 | 373 |
2020-04-16 | 364 | 377 | 364 | 377 | 9,800 | 377 |
2020-04-15 | 363 | 371 | 356 | 367 | 8,700 | 367 |
2020-04-14 | 376 | 376 | 364 | 373 | 12,100 | 373 |
2020-04-13 | 364 | 370 | 361 | 361 | 4,900 | 361 |
2020-04-10 | 376 | 376 | 370 | 372 | 5,900 | 372 |
2020-04-09 | 374 | 378 | 372 | 372 | 4,500 | 372 |
2020-04-08 | 354 | 375 | 354 | 375 | 20,600 | 375 |
2020-04-07 | 361 | 366 | 352 | 360 | 5,800 | 360 |
2020-04-06 | 337 | 365 | 337 | 361 | 27,500 | 361 |
2020-04-03 | 363 | 363 | 353 | 353 | 9,200 | 353 |
2020-04-02 | 361 | 367 | 354 | 363 | 7,900 | 363 |
2020-04-01 | 362 | 381 | 351 | 360 | 32,600 | 360 |
2020-03-31 | 364 | 393 | 348 | 370 | 26,200 | 370 |
2020-03-30 | 367 | 372 | 360 | 363 | 30,800 | 363 |
2020-03-27 | 367 | 375 | 363 | 375 | 33,700 | 375 |
2020-03-26 | 345 | 373 | 338 | 367 | 42,500 | 367 |
2020-03-25 | 358 | 374 | 341 | 374 | 198,800 | 374 |
2020-03-24 | 330 | 334 | 326 | 334 | 13,000 | 334 |
2020-03-23 | 313 | 334 | 310 | 327 | 29,700 | 327 |
2020-03-19 | 305 | 329 | 305 | 320 | 31,000 | 320 |
2020-03-18 | 286 | 318 | 281 | 313 | 29,900 | 313 |
2020-03-17 | 266 | 289 | 260 | 283 | 32,500 | 283 |
2020-03-16 | 277 | 290 | 269 | 290 | 26,700 | 290 |
2020-03-13 | 270 | 275 | 254 | 267 | 72,900 | 267 |
2020-03-12 | 303 | 308 | 279 | 282 | 78,300 | 282 |
2020-03-11 | 319 | 332 | 319 | 327 | 24,800 | 327 |
2020-03-10 | 290 | 319 | 279 | 319 | 73,300 | 319 |
2020-03-09 | 327 | 327 | 301 | 301 | 59,400 | 301 |
2020-03-06 | 350 | 350 | 334 | 334 | 30,400 | 334 |
2020-03-05 | 356 | 358 | 350 | 353 | 10,600 | 353 |
2020-03-04 | 345 | 359 | 345 | 352 | 32,400 | 352 |
2020-03-03 | 377 | 377 | 351 | 352 | 21,300 | 352 |
2020-03-02 | 349 | 373 | 347 | 365 | 30,100 | 365 |
2020-02-28 | 370 | 370 | 351 | 351 | 57,000 | 351 |
2020-02-27 | 382 | 382 | 377 | 377 | 31,200 | 377 |
2020-02-26 | 385 | 389 | 382 | 384 | 24,200 | 384 |
2020-02-25 | 385 | 398 | 385 | 388 | 58,200 | 388 |
2020-02-21 | 405 | 405 | 400 | 401 | 11,300 | 401 |
2020-02-20 | 405 | 413 | 404 | 405 | 9,700 | 405 |
2020-02-19 | 403 | 405 | 402 | 403 | 13,300 | 403 |
2020-02-18 | 410 | 411 | 402 | 402 | 24,800 | 402 |
2020-02-17 | 424 | 425 | 411 | 411 | 37,800 | 411 |
2020-02-14 | 422 | 427 | 422 | 427 | 8,100 | 427 |
2020-02-13 | 426 | 426 | 421 | 425 | 9,200 | 425 |
2020-02-12 | 433 | 433 | 428 | 429 | 21,400 | 429 |
2020-02-10 | 427 | 436 | 427 | 431 | 14,400 | 431 |
2020-02-07 | 438 | 439 | 430 | 433 | 9,700 | 433 |
2020-02-06 | 428 | 441 | 428 | 440 | 23,200 | 440 |
2020-02-05 | 422 | 431 | 420 | 426 | 26,600 | 426 |
2020-02-04 | 421 | 425 | 415 | 415 | 21,700 | 415 |
2020-02-03 | 425 | 425 | 416 | 418 | 22,100 | 418 |
2020-01-31 | 430 | 436 | 427 | 431 | 10,600 | 431 |
2020-01-30 | 438 | 442 | 425 | 425 | 35,900 | 425 |
2020-01-29 | 437 | 440 | 431 | 438 | 18,600 | 438 |
2020-01-28 | 435 | 441 | 433 | 439 | 29,500 | 439 |
2020-01-27 | 436 | 438 | 431 | 435 | 22,100 | 435 |
2020-01-24 | 443 | 444 | 438 | 438 | 15,300 | 438 |
2020-01-23 | 437 | 440 | 432 | 438 | 44,900 | 438 |
2020-01-22 | 427 | 436 | 427 | 431 | 26,200 | 431 |
2020-01-21 | 431 | 431 | 423 | 423 | 13,100 | 423 |
2020-01-20 | 425 | 435 | 425 | 431 | 10,400 | 431 |
2020-01-17 | 422 | 424 | 420 | 424 | 21,200 | 424 |
2020-01-16 | 425 | 425 | 420 | 420 | 6,200 | 420 |
2020-01-15 | 423 | 424 | 421 | 421 | 7,600 | 421 |
2020-01-14 | 431 | 435 | 424 | 424 | 27,600 | 424 |
2020-01-10 | 435 | 436 | 431 | 434 | 19,200 | 434 |
2020-01-09 | 428 | 436 | 427 | 435 | 18,000 | 435 |
2020-01-08 | 425 | 425 | 419 | 424 | 15,300 | 424 |
2020-01-07 | 421 | 427 | 421 | 426 | 12,500 | 426 |
2020-01-06 | 424 | 425 | 417 | 418 | 21,900 | 418 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株