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
2020-12-3032932932332315,200323
2020-12-2932832832332511,900325
2020-12-2832632732132430,900324
2020-12-2533033032432620,900326
2020-12-2432933132332829,000328
2020-12-233333353293299,500329
2020-12-2233734033233322,500333
2020-12-2134134534134216,200342
2020-12-183413453413456,500345
2020-12-1734534734134216,300342
2020-12-163413463413469,800346
2020-12-1534834834134111,200341
2020-12-1434734934434824,800348
2020-12-1134134833834724,300347
2020-12-1033734133734110,400341
2020-12-0933834033834013,100340
2020-12-083403403373378,700337
2020-12-0734134133733720,500337
2020-12-043413423413423,100342
2020-12-033413443403426,900342
2020-12-023423443413428,000342
2020-12-0133734233534012,400340
2020-11-3034234333733710,700337
2020-11-2733834433634130,200341
2020-11-263363403363386,200338
2020-11-2534234433633718,100337
2020-11-2434434533834016,200340
2020-11-2034334333533924,900339
2020-11-193403453393399,000339
2020-11-183403453403437,600343
2020-11-173433453403409,700340
2020-11-1634534634234618,000346
2020-11-1334634633933927,200339
2020-11-123413423393407,500340
2020-11-1134234733833919,600339
2020-11-1034034033433811,400338
2020-11-093443443343359,000335
2020-11-0633734333634218,900342
2020-11-053353373343364,600336
2020-11-0434034033333512,000335
2020-11-023313373303379,000337
2020-10-303413433373378,700337
2020-10-293393433363435,100343
2020-10-283453453373395,000339
2020-10-273423463403466,900346
2020-10-263493523423428,900342
2020-10-233593593503528,700352
2020-10-223543543503518,600351
2020-10-213503503463465,400346
2020-10-203583583483487,500348
2020-10-1935235635235312,300353
2020-10-163543543523525,300352
2020-10-153523543523522,600352
2020-10-1435235635235611,600356
2020-10-133543543513523,300352
2020-10-123583583533543,900354
2020-10-093583613583582,900358
2020-10-083603633603633,000363
2020-10-073633633593623,100362
2020-10-063613633613633,100363
2020-10-053583633583634,700363
2020-10-023743743633644,900364
2020-09-3037938037137424,900374
2020-09-2936937736937318,500373
2020-09-2835736035236010,400360
2020-09-253583583493508,300350
2020-09-2435035034635019,900350
2020-09-233493503463498,500349
2020-09-183523543493519,300351
2020-09-173493513473515,300351
2020-09-163533533463478,300347
2020-09-153543553503516,900351
2020-09-1435035334835333,800353
2020-09-1135335334634813,500348
2020-09-103483503453499,400349
2020-09-0934334833834812,100348
2020-09-0833734133634011,200340
2020-09-073363383353376,300337
2020-09-043363403353403,800340
2020-09-03341341339341144,600341
2020-09-023413413393402,500340
2020-09-013463463403402,700340
2020-08-313383493383468,100346
2020-08-283383423383388,200338
2020-08-273483483413443,700344
2020-08-263423423403411,100341
2020-08-253473473393427,300342
2020-08-243413463393394,000339
2020-08-213443483413427,000342
2020-08-203363403363403,400340
2020-08-193373403363362,200336
2020-08-183353393353379,800337
2020-08-1735435533433433,800334
2020-08-1433133333033021,200330
2020-08-1333033732833533,200335
2020-08-123183273183279,000327
2020-08-1131632031632011,900320
2020-08-073203203163185,200318
2020-08-063163243153207,000320
2020-08-053233233193222,700322
2020-08-043193233173237,200323
2020-08-033063153063144,200314
2020-07-313323323063069,200306
2020-07-3033133633133314,100333
2020-07-293313353313314,000331
2020-07-283393413343342,600334
2020-07-273443443363374,500337
2020-07-223413413363363,600336
2020-07-2133733933433610,700336
2020-07-203373393353361,500336
2020-07-173363413363394,300339
2020-07-163453453423434,800343
2020-07-153443463363427,900342
2020-07-1435035434134410,300344
2020-07-1333434833434612,500346
2020-07-103383423333337,700333
2020-07-0935235234334310,000343
2020-07-083573583553554,300355
2020-07-073603603583601,600360
2020-07-063593613583602,200360
2020-07-033513583513552,800355
2020-07-023723723583589,400358
2020-07-013763763663667,000366
2020-06-303763773723722,600372
2020-06-293733773703766,400376
2020-06-263763793733758,000375
2020-06-253873873753769,100376
2020-06-243863863783791,800379
2020-06-233813813793805,300380
2020-06-223803823803821,900382
2020-06-193783793773793,700379
2020-06-183803823793822,300382
2020-06-173843843803801,700380
2020-06-163823833753839,800383
2020-06-1538438437437411,800374
2020-06-1237838537738015,900380
2020-06-113923923863867,000386
2020-06-1039539539039210,000392
2020-06-0939139539139211,500392
2020-06-0839039539039111,100391
2020-06-053953973873878,700387
2020-06-044004003933953,800395
2020-06-0340040039339610,000396
2020-06-023973973923957,400395
2020-06-0139839838939410,800394
2020-05-2939639839139111,000391
2020-05-2839439939139924,600399
2020-05-2739239238539012,500390
2020-05-263883883833866,800386
2020-05-2539539538038019,900380
2020-05-223833853813813,400381
2020-05-213863873843865,900386
2020-05-203883913823908,300390
2020-05-193863903863885,800388
2020-05-183853853813853,700385
2020-05-153753853753855,100385
2020-05-143793793753752,400375
2020-05-133813813733775,800377
2020-05-123833873803826,700382
2020-05-1137338537338424,600384
2020-05-083583663563627,300362
2020-05-073573633563604,700360
2020-05-0137137136336510,700365
2020-04-3037137436837214,500372
2020-04-2837037236436413,700364
2020-04-273683753593646,500364
2020-04-2436736735936513,100365
2020-04-233543753543757,100375
2020-04-223623623523526,400352
2020-04-213693713633636,000363
2020-04-203723753703715,300371
2020-04-1737238036637314,600373
2020-04-163643773643779,800377
2020-04-153633713563678,700367
2020-04-1437637636437312,100373
2020-04-133643703613614,900361
2020-04-103763763703725,900372
2020-04-093743783723724,500372
2020-04-0835437535437520,600375
2020-04-073613663523605,800360
2020-04-0633736533736127,500361
2020-04-033633633533539,200353
2020-04-023613673543637,900363
2020-04-0136238135136032,600360
2020-03-3136439334837026,200370
2020-03-3036737236036330,800363
2020-03-2736737536337533,700375
2020-03-2634537333836742,500367
2020-03-25358374341374198,800374
2020-03-2433033432633413,000334
2020-03-2331333431032729,700327
2020-03-1930532930532031,000320
2020-03-1828631828131329,900313
2020-03-1726628926028332,500283
2020-03-1627729026929026,700290
2020-03-1327027525426772,900267
2020-03-1230330827928278,300282
2020-03-1131933231932724,800327
2020-03-1029031927931973,300319
2020-03-0932732730130159,400301
2020-03-0635035033433430,400334
2020-03-0535635835035310,600353
2020-03-0434535934535232,400352
2020-03-0337737735135221,300352
2020-03-0234937334736530,100365
2020-02-2837037035135157,000351
2020-02-2738238237737731,200377
2020-02-2638538938238424,200384
2020-02-2538539838538858,200388
2020-02-2140540540040111,300401
2020-02-204054134044059,700405
2020-02-1940340540240313,300403
2020-02-1841041140240224,800402
2020-02-1742442541141137,800411
2020-02-144224274224278,100427
2020-02-134264264214259,200425
2020-02-1243343342842921,400429
2020-02-1042743642743114,400431
2020-02-074384394304339,700433
2020-02-0642844142844023,200440
2020-02-0542243142042626,600426
2020-02-0442142541541521,700415
2020-02-0342542541641822,100418
2020-01-3143043642743110,600431
2020-01-3043844242542535,900425
2020-01-2943744043143818,600438
2020-01-2843544143343929,500439
2020-01-2743643843143522,100435
2020-01-2444344443843815,300438
2020-01-2343744043243844,900438
2020-01-2242743642743126,200431
2020-01-2143143142342313,100423
2020-01-2042543542543110,400431
2020-01-1742242442042421,200424
2020-01-164254254204206,200420
2020-01-154234244214217,600421
2020-01-1443143542442427,600424
2020-01-1043543643143419,200434
2020-01-0942843642743518,000435
2020-01-0842542541942415,300424
2020-01-0742142742142612,500426
2020-01-0642442541741821,900418

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