5476 日本高周波鋼業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	348	362	348	360	41,300	360
2021-12-29	326	351	326	351	45,200	351
2021-12-28	322	323	319	321	72,400	321
2021-12-27	333	333	320	320	31,400	320
2021-12-24	332	332	328	328	10,700	328
2021-12-23	332	332	330	331	8,800	331
2021-12-22	333	333	331	331	10,600	331
2021-12-21	332	333	330	331	8,500	331
2021-12-20	340	340	332	332	17,600	332
2021-12-17	343	345	339	340	11,200	340
2021-12-16	341	342	336	342	19,200	342
2021-12-15	337	342	337	337	12,500	337
2021-12-14	338	339	334	337	17,300	337
2021-12-13	351	353	345	345	14,700	345
2021-12-10	358	358	349	349	12,400	349
2021-12-09	359	359	353	355	5,700	355
2021-12-08	360	360	354	359	15,700	359
2021-12-07	353	359	350	359	31,400	359
2021-12-06	353	355	352	353	10,300	353
2021-12-03	344	354	343	352	30,900	352
2021-12-02	349	349	341	344	8,400	344
2021-12-01	349	349	343	349	21,400	349
2021-11-30	353	355	349	349	5,400	349
2021-11-29	353	360	353	354	20,600	354
2021-11-26	371	372	366	366	11,700	366
2021-11-25	376	377	372	375	8,400	375
2021-11-24	369	376	368	371	18,900	371
2021-11-22	371	371	367	369	7,800	369
2021-11-19	384	384	374	374	9,800	374
2021-11-18	383	383	376	381	9,800	381
2021-11-17	387	388	381	382	11,500	382
2021-11-16	390	390	388	390	3,800	390
2021-11-15	386	389	386	389	9,300	389
2021-11-12	387	387	385	385	13,100	385
2021-11-11	386	388	385	385	6,300	385
2021-11-10	387	389	386	388	3,800	388
2021-11-09	386	388	386	387	4,600	387
2021-11-08	391	391	384	385	17,000	385
2021-11-05	396	396	391	391	9,800	391
2021-11-04	395	397	394	397	11,600	397
2021-11-02	398	401	393	395	12,500	395
2021-11-01	395	400	389	398	34,000	398
2021-10-29	415	421	408	414	34,400	414
2021-10-28	420	420	415	416	25,500	416
2021-10-27	412	423	412	423	19,200	423
2021-10-26	408	412	408	412	3,700	412
2021-10-25	407	409	406	408	4,700	408
2021-10-22	408	410	406	407	5,400	407
2021-10-21	411	414	408	409	12,700	409
2021-10-20	414	415	411	412	4,400	412
2021-10-19	408	413	408	413	3,600	413
2021-10-18	404	410	402	407	13,500	407
2021-10-15	399	402	399	402	7,200	402
2021-10-14	396	399	396	397	2,800	397
2021-10-13	397	399	397	397	9,400	397
2021-10-12	401	403	400	401	12,700	401
2021-10-11	401	404	400	404	4,000	404
2021-10-08	395	401	395	401	14,200	401
2021-10-07	395	398	395	395	4,300	395
2021-10-06	397	399	395	395	9,400	395
2021-10-05	395	400	395	397	15,900	397
2021-10-04	402	402	396	396	8,600	396
2021-10-01	405	405	400	400	10,500	400
2021-09-30	405	409	405	406	10,100	406
2021-09-29	410	411	407	408	11,200	408
2021-09-28	424	424	412	416	18,800	416
2021-09-27	418	425	417	423	23,300	423
2021-09-24	416	416	411	416	13,200	416
2021-09-22	413	414	408	411	10,500	411
2021-09-21	408	414	405	411	22,600	411
2021-09-17	405	413	404	413	23,300	413
2021-09-16	406	413	406	413	18,300	413
2021-09-15	411	411	407	409	18,700	409
2021-09-14	413	414	411	413	12,200	413
2021-09-13	415	415	407	412	21,400	412
2021-09-10	409	417	407	417	20,400	417
2021-09-09	413	413	409	412	8,900	412
2021-09-08	412	416	408	415	22,500	415
2021-09-07	402	412	402	411	33,900	411
2021-09-06	400	401	397	400	12,700	400
2021-09-03	392	396	392	396	16,100	396
2021-09-02	398	398	388	389	15,100	389
2021-09-01	397	398	393	395	11,900	395
2021-08-31	393	395	387	395	16,100	395
2021-08-30	394	394	385	390	13,700	390
2021-08-27	392	392	385	385	6,600	385
2021-08-26	390	390	384	389	18,900	389
2021-08-25	399	400	385	387	37,200	387
2021-08-24	396	398	395	398	5,800	398
2021-08-23	390	396	389	396	10,400	396
2021-08-20	393	393	385	385	12,700	385
2021-08-19	408	409	395	395	17,100	395
2021-08-18	411	411	406	407	5,100	407
2021-08-17	414	414	409	409	3,200	409
2021-08-16	415	415	410	410	9,400	410
2021-08-13	415	416	408	412	16,900	412
2021-08-12	416	418	408	411	14,300	411
2021-08-11	414	420	411	411	17,600	411
2021-08-10	418	418	414	414	3,400	414
2021-08-06	417	418	412	413	7,300	413
2021-08-05	419	421	406	414	21,000	414
2021-08-04	424	427	419	420	17,200	420
2021-08-03	420	425	416	425	45,500	425
2021-08-02	400	418	400	418	41,600	418
2021-07-30	399	399	395	398	3,800	398
2021-07-29	397	398	394	398	6,300	398
2021-07-28	391	393	390	393	3,900	393
2021-07-27	390	393	385	393	7,400	393
2021-07-26	387	388	385	388	3,200	388
2021-07-21	384	385	380	384	5,600	384
2021-07-20	379	379	371	377	9,200	377
2021-07-19	387	388	381	381	9,300	381
2021-07-16	379	389	379	385	10,000	385
2021-07-15	386	386	380	381	7,800	381
2021-07-14	388	390	386	387	5,500	387
2021-07-13	388	388	383	387	10,900	387
2021-07-12	379	385	377	385	20,900	385
2021-07-09	379	379	368	379	21,200	379
2021-07-08	393	393	375	375	66,500	375
2021-07-07	395	396	392	392	9,600	392
2021-07-06	395	397	395	395	8,800	395
2021-07-05	400	405	395	395	25,700	395
2021-07-02	402	407	402	404	6,300	404
2021-07-01	410	410	401	401	3,700	401
2021-06-30	405	410	405	408	8,300	408
2021-06-29	404	407	404	404	8,900	404
2021-06-28	402	406	401	404	14,400	404
2021-06-25	407	407	400	402	8,700	402
2021-06-24	400	403	399	399	4,100	399
2021-06-23	405	405	400	400	5,500	400
2021-06-22	410	410	403	403	8,100	403
2021-06-21	413	413	399	401	44,900	401
2021-06-18	420	420	418	418	4,800	418
2021-06-17	422	422	417	419	8,400	419
2021-06-16	423	425	423	425	1,900	425
2021-06-15	427	427	422	422	9,800	422
2021-06-14	432	432	427	429	11,200	429
2021-06-11	429	432	425	428	22,000	428
2021-06-10	420	427	420	425	10,000	425
2021-06-09	417	421	416	421	7,700	421
2021-06-08	411	415	411	415	8,200	415
2021-06-07	416	416	410	413	9,100	413
2021-06-04	414	414	411	412	7,300	412
2021-06-03	408	411	406	411	8,500	411
2021-06-02	407	416	407	411	6,200	411
2021-06-01	419	419	410	410	5,200	410
2021-05-31	418	418	413	413	3,500	413
2021-05-28	410	415	410	415	7,000	415
2021-05-27	414	414	408	410	5,700	410
2021-05-26	412	415	412	413	5,700	413
2021-05-25	416	416	410	415	8,800	415
2021-05-24	409	414	409	412	17,900	412
2021-05-21	413	413	409	410	3,100	410
2021-05-20	407	420	407	417	11,200	417
2021-05-19	407	414	407	412	4,700	412
2021-05-18	405	411	405	411	5,600	411
2021-05-17	413	415	405	405	15,700	405
2021-05-14	414	417	412	412	11,800	412
2021-05-13	412	414	409	409	30,400	409
2021-05-12	432	433	411	420	56,700	420
2021-05-11	450	453	442	442	90,300	442
2021-05-10	449	460	449	456	38,800	456
2021-05-07	441	448	435	444	36,000	444
2021-05-06	415	439	415	436	45,800	436
2021-04-30	411	415	404	414	45,800	414
2021-04-28	422	422	412	412	20,300	412
2021-04-27	424	424	420	420	10,300	420
2021-04-26	421	422	419	422	4,800	422
2021-04-23	416	420	415	420	15,700	420
2021-04-22	412	416	412	412	17,700	412
2021-04-21	416	419	412	412	20,100	412
2021-04-20	416	421	415	417	9,100	417
2021-04-19	416	421	416	420	11,300	420
2021-04-16	417	417	413	417	5,300	417
2021-04-15	413	419	413	413	20,000	413
2021-04-14	416	419	415	416	12,300	416
2021-04-13	415	423	415	417	18,900	417
2021-04-12	431	431	417	419	27,800	419
2021-04-09	425	431	425	429	9,700	429
2021-04-08	435	435	425	427	34,800	427
2021-04-07	425	435	425	435	16,100	435
2021-04-06	431	435	423	428	20,500	428
2021-04-05	445	445	431	433	29,900	433
2021-04-02	440	440	435	435	17,400	435
2021-04-01	447	447	440	440	17,000	440
2021-03-31	438	446	438	441	23,400	441
2021-03-30	443	443	436	437	22,600	437
2021-03-29	444	445	433	443	34,300	443
2021-03-26	442	443	440	442	26,600	442
2021-03-25	424	442	421	434	47,500	434
2021-03-24	450	450	426	426	110,500	426
2021-03-23	460	460	450	451	43,200	451
2021-03-22	450	458	446	455	56,100	455
2021-03-19	445	453	445	453	69,800	453
2021-03-18	456	456	443	447	100,200	447
2021-03-17	460	470	440	456	359,900	456
2021-03-16	447	468	443	452	958,000	452
2021-03-15	429	461	410	461	1,076,800	461
2021-03-12	375	381	371	381	32,000	381
2021-03-11	365	375	365	375	27,200	375
2021-03-10	370	375	362	365	38,300	365
2021-03-09	360	369	356	369	33,700	369
2021-03-08	353	363	353	357	23,000	357
2021-03-05	352	359	352	353	16,200	353
2021-03-04	356	357	351	355	13,100	355
2021-03-03	354	355	352	355	14,400	355
2021-03-02	366	366	351	351	34,200	351
2021-03-01	361	373	361	364	15,200	364
2021-02-26	366	366	358	360	17,500	360
2021-02-25	368	368	360	360	18,200	360
2021-02-24	366	366	362	364	8,000	364
2021-02-22	360	364	360	364	7,800	364
2021-02-19	371	371	360	360	12,800	360
2021-02-18	373	375	369	369	11,200	369
2021-02-17	362	373	362	371	17,400	371
2021-02-16	375	375	364	367	17,900	367
2021-02-15	375	375	371	374	6,900	374
2021-02-12	378	379	371	372	9,100	372
2021-02-10	370	378	370	373	14,600	373
2021-02-09	378	383	371	372	19,900	372
2021-02-08	367	385	366	382	30,600	382
2021-02-05	363	365	359	364	22,100	364
2021-02-04	359	361	355	361	11,400	361
2021-02-03	351	359	350	357	16,600	357
2021-02-02	352	362	351	362	19,200	362
2021-02-01	345	349	344	346	9,600	346
2021-01-29	353	353	347	347	9,900	347
2021-01-28	348	352	347	351	13,000	351
2021-01-27	350	352	347	349	10,600	349
2021-01-26	351	352	350	352	8,300	352
2021-01-25	355	355	351	353	17,000	353
2021-01-22	354	354	350	352	9,300	352
2021-01-21	354	354	351	353	15,000	353
2021-01-20	352	353	351	353	3,300	353
2021-01-19	348	353	348	352	5,100	352
2021-01-18	343	348	343	345	4,100	345
2021-01-15	346	347	343	346	11,700	346
2021-01-14	349	350	344	349	9,600	349
2021-01-13	346	349	344	349	17,500	349
2021-01-12	345	345	343	345	6,300	345
2021-01-08	340	344	338	344	13,900	344
2021-01-07	336	342	336	340	16,900	340
2021-01-06	334	335	331	335	5,400	335
2021-01-05	329	332	329	332	4,700	332
2021-01-04	325	331	323	329	7,500	329

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