5476 日本高周波鋼業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 313 | 313 | 311 | 311 | 10,600 | 311 |
2022-12-29 | 309 | 312 | 308 | 312 | 28,200 | 312 |
2022-12-28 | 310 | 310 | 308 | 310 | 28,200 | 310 |
2022-12-27 | 314 | 314 | 310 | 312 | 16,600 | 312 |
2022-12-26 | 314 | 314 | 308 | 312 | 25,200 | 312 |
2022-12-23 | 310 | 314 | 309 | 310 | 22,900 | 310 |
2022-12-22 | 313 | 314 | 310 | 312 | 13,300 | 312 |
2022-12-21 | 312 | 315 | 311 | 311 | 13,900 | 311 |
2022-12-20 | 318 | 318 | 312 | 312 | 12,700 | 312 |
2022-12-19 | 315 | 319 | 314 | 318 | 11,300 | 318 |
2022-12-16 | 314 | 319 | 314 | 316 | 17,300 | 316 |
2022-12-15 | 316 | 318 | 314 | 315 | 15,300 | 315 |
2022-12-14 | 319 | 319 | 315 | 317 | 9,900 | 317 |
2022-12-13 | 313 | 317 | 313 | 316 | 13,000 | 316 |
2022-12-12 | 312 | 315 | 312 | 313 | 14,200 | 313 |
2022-12-09 | 312 | 315 | 312 | 314 | 12,700 | 314 |
2022-12-08 | 313 | 314 | 312 | 312 | 10,600 | 312 |
2022-12-07 | 311 | 316 | 311 | 313 | 18,000 | 313 |
2022-12-06 | 311 | 314 | 311 | 311 | 13,300 | 311 |
2022-12-05 | 311 | 315 | 308 | 312 | 18,500 | 312 |
2022-12-02 | 313 | 313 | 310 | 310 | 21,700 | 310 |
2022-12-01 | 316 | 317 | 314 | 314 | 16,000 | 314 |
2022-11-30 | 319 | 319 | 315 | 315 | 15,300 | 315 |
2022-11-29 | 322 | 322 | 317 | 320 | 15,000 | 320 |
2022-11-28 | 324 | 324 | 318 | 320 | 14,000 | 320 |
2022-11-25 | 325 | 325 | 320 | 323 | 14,000 | 323 |
2022-11-24 | 323 | 324 | 321 | 324 | 22,400 | 324 |
2022-11-22 | 319 | 322 | 319 | 322 | 16,500 | 322 |
2022-11-21 | 318 | 322 | 318 | 319 | 13,100 | 319 |
2022-11-18 | 320 | 320 | 318 | 320 | 7,300 | 320 |
2022-11-17 | 319 | 320 | 317 | 319 | 10,100 | 319 |
2022-11-16 | 321 | 321 | 318 | 318 | 9,100 | 318 |
2022-11-15 | 320 | 320 | 316 | 320 | 8,900 | 320 |
2022-11-14 | 321 | 321 | 317 | 317 | 11,400 | 317 |
2022-11-11 | 322 | 322 | 319 | 321 | 18,200 | 321 |
2022-11-10 | 317 | 319 | 317 | 317 | 6,100 | 317 |
2022-11-09 | 314 | 320 | 313 | 320 | 19,600 | 320 |
2022-11-08 | 316 | 317 | 312 | 315 | 14,900 | 315 |
2022-11-07 | 310 | 315 | 309 | 315 | 10,600 | 315 |
2022-11-04 | 310 | 312 | 309 | 309 | 13,300 | 309 |
2022-11-02 | 313 | 314 | 310 | 310 | 27,500 | 310 |
2022-11-01 | 321 | 321 | 312 | 313 | 47,900 | 313 |
2022-10-31 | 309 | 316 | 308 | 313 | 51,900 | 313 |
2022-10-28 | 311 | 319 | 307 | 307 | 120,200 | 307 |
2022-10-27 | 314 | 316 | 312 | 316 | 7,600 | 316 |
2022-10-26 | 314 | 315 | 311 | 314 | 8,100 | 314 |
2022-10-25 | 311 | 315 | 309 | 314 | 10,200 | 314 |
2022-10-24 | 309 | 310 | 307 | 308 | 9,600 | 308 |
2022-10-21 | 307 | 312 | 306 | 308 | 8,300 | 308 |
2022-10-20 | 316 | 316 | 306 | 307 | 20,400 | 307 |
2022-10-19 | 312 | 320 | 310 | 318 | 19,600 | 318 |
2022-10-18 | 312 | 312 | 308 | 309 | 6,000 | 309 |
2022-10-17 | 311 | 311 | 309 | 309 | 5,700 | 309 |
2022-10-14 | 311 | 313 | 309 | 311 | 13,100 | 311 |
2022-10-13 | 307 | 311 | 304 | 310 | 34,800 | 310 |
2022-10-12 | 309 | 311 | 307 | 309 | 12,600 | 309 |
2022-10-11 | 307 | 310 | 306 | 309 | 10,800 | 309 |
2022-10-07 | 309 | 311 | 308 | 309 | 15,600 | 309 |
2022-10-06 | 310 | 314 | 310 | 314 | 12,500 | 314 |
2022-10-05 | 313 | 313 | 310 | 312 | 10,400 | 312 |
2022-10-04 | 308 | 311 | 307 | 311 | 17,900 | 311 |
2022-10-03 | 304 | 307 | 303 | 304 | 10,000 | 304 |
2022-09-30 | 306 | 309 | 305 | 305 | 19,600 | 305 |
2022-09-29 | 312 | 313 | 310 | 311 | 14,100 | 311 |
2022-09-28 | 313 | 313 | 309 | 312 | 25,600 | 312 |
2022-09-27 | 313 | 316 | 312 | 314 | 12,700 | 314 |
2022-09-26 | 319 | 320 | 312 | 313 | 39,300 | 313 |
2022-09-22 | 319 | 320 | 318 | 318 | 20,200 | 318 |
2022-09-21 | 321 | 322 | 319 | 319 | 17,500 | 319 |
2022-09-20 | 333 | 333 | 320 | 321 | 58,900 | 321 |
2022-09-16 | 329 | 330 | 327 | 327 | 15,700 | 327 |
2022-09-15 | 329 | 331 | 329 | 329 | 6,600 | 329 |
2022-09-14 | 330 | 331 | 329 | 329 | 18,500 | 329 |
2022-09-13 | 335 | 336 | 332 | 332 | 14,400 | 332 |
2022-09-12 | 331 | 336 | 331 | 336 | 11,700 | 336 |
2022-09-09 | 335 | 336 | 331 | 331 | 22,100 | 331 |
2022-09-08 | 331 | 335 | 331 | 335 | 16,100 | 335 |
2022-09-07 | 332 | 332 | 328 | 331 | 17,600 | 331 |
2022-09-06 | 334 | 335 | 330 | 332 | 25,800 | 332 |
2022-09-05 | 326 | 332 | 326 | 331 | 19,800 | 331 |
2022-09-02 | 327 | 327 | 323 | 327 | 27,400 | 327 |
2022-09-01 | 326 | 330 | 326 | 327 | 35,300 | 327 |
2022-08-31 | 326 | 328 | 325 | 325 | 20,300 | 325 |
2022-08-30 | 326 | 328 | 324 | 328 | 11,500 | 328 |
2022-08-29 | 322 | 326 | 322 | 324 | 12,800 | 324 |
2022-08-26 | 326 | 328 | 326 | 327 | 5,300 | 327 |
2022-08-25 | 329 | 329 | 326 | 328 | 17,500 | 328 |
2022-08-24 | 332 | 332 | 324 | 328 | 22,500 | 328 |
2022-08-23 | 325 | 325 | 323 | 324 | 13,600 | 324 |
2022-08-22 | 327 | 327 | 325 | 326 | 11,800 | 326 |
2022-08-19 | 326 | 332 | 326 | 328 | 55,100 | 328 |
2022-08-18 | 325 | 329 | 325 | 327 | 28,100 | 327 |
2022-08-17 | 326 | 327 | 323 | 327 | 13,900 | 327 |
2022-08-16 | 326 | 326 | 323 | 325 | 7,500 | 325 |
2022-08-15 | 327 | 327 | 323 | 326 | 21,100 | 326 |
2022-08-12 | 322 | 325 | 321 | 325 | 27,900 | 325 |
2022-08-10 | 321 | 322 | 320 | 321 | 15,900 | 321 |
2022-08-09 | 323 | 324 | 321 | 323 | 31,300 | 323 |
2022-08-08 | 320 | 323 | 320 | 323 | 33,600 | 323 |
2022-08-05 | 320 | 322 | 320 | 320 | 15,100 | 320 |
2022-08-04 | 320 | 321 | 320 | 320 | 7,500 | 320 |
2022-08-03 | 325 | 328 | 319 | 320 | 61,200 | 320 |
2022-08-02 | 322 | 324 | 320 | 320 | 29,200 | 320 |
2022-08-01 | 322 | 322 | 319 | 322 | 28,200 | 322 |
2022-07-29 | 320 | 325 | 319 | 321 | 24,100 | 321 |
2022-07-28 | 320 | 321 | 318 | 319 | 21,400 | 319 |
2022-07-27 | 319 | 321 | 319 | 319 | 7,800 | 319 |
2022-07-26 | 324 | 325 | 321 | 321 | 8,900 | 321 |
2022-07-25 | 318 | 323 | 318 | 323 | 23,900 | 323 |
2022-07-22 | 323 | 323 | 318 | 320 | 15,200 | 320 |
2022-07-21 | 320 | 325 | 320 | 323 | 6,500 | 323 |
2022-07-20 | 320 | 323 | 319 | 320 | 18,400 | 320 |
2022-07-19 | 320 | 320 | 318 | 319 | 6,900 | 319 |
2022-07-15 | 319 | 321 | 316 | 318 | 19,800 | 318 |
2022-07-14 | 320 | 323 | 319 | 320 | 8,100 | 320 |
2022-07-13 | 320 | 322 | 318 | 320 | 12,000 | 320 |
2022-07-12 | 321 | 321 | 317 | 318 | 29,900 | 318 |
2022-07-11 | 322 | 326 | 320 | 322 | 17,300 | 322 |
2022-07-08 | 323 | 326 | 319 | 319 | 26,500 | 319 |
2022-07-07 | 324 | 324 | 321 | 322 | 21,800 | 322 |
2022-07-06 | 326 | 326 | 323 | 323 | 9,100 | 323 |
2022-07-05 | 331 | 333 | 328 | 328 | 12,100 | 328 |
2022-07-04 | 327 | 328 | 323 | 327 | 5,900 | 327 |
2022-07-01 | 330 | 331 | 323 | 323 | 11,400 | 323 |
2022-06-30 | 334 | 338 | 330 | 330 | 14,300 | 330 |
2022-06-29 | 330 | 339 | 330 | 339 | 39,200 | 339 |
2022-06-28 | 335 | 337 | 330 | 337 | 13,400 | 337 |
2022-06-27 | 342 | 342 | 334 | 334 | 6,600 | 334 |
2022-06-24 | 336 | 339 | 336 | 337 | 10,000 | 337 |
2022-06-23 | 334 | 335 | 331 | 335 | 4,800 | 335 |
2022-06-22 | 329 | 331 | 328 | 331 | 5,500 | 331 |
2022-06-21 | 327 | 331 | 327 | 328 | 6,100 | 328 |
2022-06-20 | 343 | 343 | 323 | 323 | 19,100 | 323 |
2022-06-17 | 335 | 337 | 332 | 334 | 10,600 | 334 |
2022-06-16 | 340 | 343 | 340 | 340 | 6,200 | 340 |
2022-06-15 | 340 | 340 | 338 | 338 | 5,400 | 338 |
2022-06-14 | 340 | 342 | 337 | 340 | 7,100 | 340 |
2022-06-13 | 341 | 341 | 339 | 341 | 6,600 | 341 |
2022-06-10 | 344 | 347 | 338 | 341 | 18,300 | 341 |
2022-06-09 | 344 | 351 | 344 | 347 | 21,800 | 347 |
2022-06-08 | 346 | 350 | 344 | 347 | 11,600 | 347 |
2022-06-07 | 347 | 349 | 345 | 349 | 6,000 | 349 |
2022-06-06 | 341 | 348 | 341 | 345 | 22,600 | 345 |
2022-06-03 | 345 | 346 | 339 | 346 | 8,300 | 346 |
2022-06-02 | 339 | 343 | 339 | 341 | 6,500 | 341 |
2022-06-01 | 335 | 344 | 335 | 344 | 7,600 | 344 |
2022-05-31 | 339 | 340 | 337 | 339 | 8,200 | 339 |
2022-05-30 | 334 | 341 | 332 | 341 | 23,600 | 341 |
2022-05-27 | 335 | 335 | 331 | 333 | 12,200 | 333 |
2022-05-26 | 331 | 333 | 331 | 331 | 4,400 | 331 |
2022-05-25 | 334 | 335 | 332 | 333 | 8,800 | 333 |
2022-05-24 | 330 | 332 | 329 | 331 | 14,400 | 331 |
2022-05-23 | 332 | 332 | 331 | 332 | 6,300 | 332 |
2022-05-20 | 331 | 333 | 329 | 331 | 8,400 | 331 |
2022-05-19 | 328 | 332 | 324 | 330 | 6,800 | 330 |
2022-05-18 | 331 | 332 | 330 | 332 | 6,000 | 332 |
2022-05-17 | 335 | 336 | 333 | 333 | 5,600 | 333 |
2022-05-16 | 339 | 340 | 332 | 339 | 9,800 | 339 |
2022-05-13 | 334 | 340 | 333 | 339 | 18,700 | 339 |
2022-05-12 | 325 | 336 | 325 | 335 | 21,200 | 335 |
2022-05-11 | 331 | 331 | 327 | 328 | 7,200 | 328 |
2022-05-10 | 330 | 333 | 327 | 331 | 6,200 | 331 |
2022-05-09 | 331 | 334 | 330 | 332 | 10,900 | 332 |
2022-05-06 | 328 | 333 | 328 | 331 | 4,700 | 331 |
2022-05-02 | 320 | 330 | 320 | 328 | 17,300 | 328 |
2022-04-28 | 328 | 340 | 328 | 336 | 26,400 | 336 |
2022-04-27 | 323 | 327 | 321 | 327 | 26,900 | 327 |
2022-04-26 | 329 | 329 | 327 | 328 | 10,000 | 328 |
2022-04-25 | 325 | 334 | 325 | 330 | 9,400 | 330 |
2022-04-22 | 332 | 332 | 327 | 329 | 5,800 | 329 |
2022-04-21 | 330 | 332 | 330 | 332 | 3,400 | 332 |
2022-04-20 | 329 | 332 | 327 | 330 | 6,100 | 330 |
2022-04-19 | 325 | 328 | 324 | 328 | 4,700 | 328 |
2022-04-18 | 331 | 331 | 323 | 325 | 7,200 | 325 |
2022-04-15 | 330 | 330 | 328 | 328 | 8,400 | 328 |
2022-04-14 | 326 | 331 | 326 | 330 | 8,700 | 330 |
2022-04-13 | 320 | 325 | 320 | 325 | 5,200 | 325 |
2022-04-12 | 322 | 323 | 320 | 320 | 13,500 | 320 |
2022-04-11 | 328 | 328 | 322 | 323 | 18,100 | 323 |
2022-04-08 | 337 | 337 | 328 | 328 | 26,800 | 328 |
2022-04-07 | 338 | 344 | 335 | 336 | 10,400 | 336 |
2022-04-06 | 346 | 346 | 340 | 343 | 9,200 | 343 |
2022-04-05 | 354 | 355 | 345 | 346 | 8,000 | 346 |
2022-04-04 | 348 | 352 | 346 | 352 | 7,400 | 352 |
2022-04-01 | 353 | 353 | 351 | 353 | 5,900 | 353 |
2022-03-31 | 345 | 360 | 345 | 352 | 15,400 | 352 |
2022-03-30 | 353 | 353 | 344 | 350 | 12,000 | 350 |
2022-03-29 | 345 | 350 | 345 | 350 | 17,000 | 350 |
2022-03-28 | 348 | 348 | 347 | 348 | 7,500 | 348 |
2022-03-25 | 349 | 350 | 346 | 350 | 8,200 | 350 |
2022-03-24 | 341 | 347 | 341 | 346 | 9,800 | 346 |
2022-03-23 | 343 | 347 | 341 | 347 | 11,200 | 347 |
2022-03-22 | 343 | 344 | 340 | 340 | 20,600 | 340 |
2022-03-18 | 342 | 348 | 342 | 348 | 7,600 | 348 |
2022-03-17 | 345 | 345 | 341 | 344 | 12,000 | 344 |
2022-03-16 | 341 | 344 | 340 | 343 | 7,900 | 343 |
2022-03-15 | 340 | 340 | 334 | 340 | 8,800 | 340 |
2022-03-14 | 329 | 339 | 328 | 339 | 9,300 | 339 |
2022-03-11 | 325 | 331 | 325 | 329 | 9,700 | 329 |
2022-03-10 | 325 | 332 | 324 | 332 | 11,200 | 332 |
2022-03-09 | 322 | 324 | 319 | 320 | 7,400 | 320 |
2022-03-08 | 333 | 333 | 320 | 322 | 23,200 | 322 |
2022-03-07 | 338 | 338 | 332 | 332 | 7,600 | 332 |
2022-03-04 | 345 | 345 | 337 | 339 | 7,000 | 339 |
2022-03-03 | 340 | 347 | 339 | 345 | 14,100 | 345 |
2022-03-02 | 340 | 343 | 338 | 338 | 13,700 | 338 |
2022-03-01 | 345 | 348 | 343 | 345 | 14,100 | 345 |
2022-02-28 | 340 | 340 | 337 | 341 | 10,300 | 341 |
2022-02-25 | 343 | 343 | 334 | 338 | 9,000 | 338 |
2022-02-24 | 336 | 341 | 334 | 337 | 8,800 | 337 |
2022-02-22 | 341 | 341 | 335 | 336 | 7,500 | 336 |
2022-02-21 | 343 | 346 | 341 | 344 | 18,800 | 344 |
2022-02-18 | 340 | 353 | 340 | 347 | 13,200 | 347 |
2022-02-17 | 356 | 357 | 347 | 348 | 13,100 | 348 |
2022-02-16 | 356 | 359 | 351 | 359 | 13,700 | 359 |
2022-02-15 | 353 | 355 | 345 | 350 | 9,900 | 350 |
2022-02-14 | 352 | 353 | 348 | 353 | 8,900 | 353 |
2022-02-10 | 344 | 352 | 343 | 352 | 16,900 | 352 |
2022-02-09 | 347 | 347 | 343 | 344 | 14,500 | 344 |
2022-02-08 | 341 | 345 | 341 | 343 | 8,600 | 343 |
2022-02-07 | 344 | 345 | 333 | 340 | 17,400 | 340 |
2022-02-04 | 342 | 345 | 333 | 340 | 50,100 | 340 |
2022-02-03 | 347 | 361 | 346 | 357 | 24,900 | 357 |
2022-02-02 | 338 | 347 | 338 | 347 | 9,900 | 347 |
2022-02-01 | 347 | 348 | 339 | 339 | 9,800 | 339 |
2022-01-31 | 344 | 344 | 339 | 340 | 16,400 | 340 |
2022-01-28 | 343 | 346 | 334 | 342 | 35,600 | 342 |
2022-01-27 | 355 | 357 | 340 | 340 | 20,100 | 340 |
2022-01-26 | 353 | 353 | 345 | 347 | 5,300 | 347 |
2022-01-25 | 351 | 352 | 345 | 347 | 6,300 | 347 |
2022-01-24 | 345 | 350 | 344 | 350 | 6,200 | 350 |
2022-01-21 | 351 | 351 | 344 | 350 | 7,500 | 350 |
2022-01-20 | 352 | 360 | 350 | 352 | 15,000 | 352 |
2022-01-19 | 363 | 373 | 352 | 352 | 26,900 | 352 |
2022-01-18 | 385 | 385 | 363 | 368 | 24,600 | 368 |
2022-01-17 | 385 | 386 | 381 | 385 | 21,100 | 385 |
2022-01-14 | 373 | 383 | 371 | 383 | 56,000 | 383 |
2022-01-13 | 357 | 372 | 356 | 371 | 36,500 | 371 |
2022-01-12 | 354 | 354 | 351 | 354 | 5,400 | 354 |
2022-01-11 | 347 | 350 | 345 | 349 | 11,700 | 349 |
2022-01-07 | 343 | 349 | 341 | 347 | 26,400 | 347 |
2022-01-06 | 345 | 350 | 344 | 344 | 24,900 | 344 |
2022-01-05 | 358 | 358 | 355 | 356 | 14,800 | 356 |
2022-01-04 | 365 | 366 | 356 | 359 | 27,100 | 359 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株