5476 日本高周波鋼業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	555	573	551	568	93,700	568
2023-12-28	564	566	556	558	58,900	558
2023-12-27	542	568	539	566	124,900	566
2023-12-26	527	545	527	538	66,400	538
2023-12-25	544	544	527	531	52,600	531
2023-12-22	544	546	535	544	85,500	544
2023-12-21	539	545	533	535	43,100	535
2023-12-20	542	551	537	545	51,800	545
2023-12-19	536	542	531	542	46,300	542
2023-12-18	538	538	524	534	35,500	534
2023-12-15	524	537	523	537	106,300	537
2023-12-14	530	532	520	520	73,200	520
2023-12-13	540	542	528	531	62,000	531
2023-12-12	543	549	540	543	63,200	543
2023-12-11	535	545	535	543	47,400	543
2023-12-08	539	542	533	534	48,800	534
2023-12-07	552	552	538	547	80,100	547
2023-12-06	551	562	551	556	32,800	556
2023-12-05	565	566	554	554	86,700	554
2023-12-04	575	576	567	568	45,800	568
2023-12-01	561	585	559	575	132,500	575
2023-11-30	564	565	558	563	42,800	563
2023-11-29	580	581	557	557	116,100	557
2023-11-28	585	590	570	588	153,600	588
2023-11-27	550	585	550	584	247,300	584
2023-11-24	530	544	529	542	82,400	542
2023-11-22	522	537	522	526	67,500	526
2023-11-21	533	533	520	523	57,200	523
2023-11-20	530	536	523	523	42,300	523
2023-11-17	520	532	517	527	94,700	527
2023-11-16	515	521	512	520	48,500	520
2023-11-15	520	523	515	519	43,900	519
2023-11-14	519	524	516	521	74,500	521
2023-11-13	521	529	513	513	81,700	513
2023-11-10	518	523	511	519	84,200	519
2023-11-09	517	529	514	525	121,800	525
2023-11-08	520	527	512	517	141,700	517
2023-11-07	523	538	520	525	178,800	525
2023-11-06	509	520	501	520	182,900	520
2023-11-02	492	510	488	506	500,500	506
2023-11-01	542	552	512	512	651,500	512
2023-10-31	595	616	582	612	231,800	612
2023-10-30	599	609	594	598	140,000	598
2023-10-27	611	620	593	609	240,900	609
2023-10-26	618	631	608	615	184,400	615
2023-10-25	634	651	622	628	324,200	628
2023-10-24	610	627	580	624	401,200	624
2023-10-23	600	624	595	616	420,500	616
2023-10-20	580	604	577	601	157,800	601
2023-10-19	588	602	575	585	233,900	585
2023-10-18	560	609	560	605	405,800	605
2023-10-17	558	563	550	556	57,400	556
2023-10-16	545	560	541	552	127,100	552
2023-10-13	574	574	547	548	166,000	548
2023-10-12	564	572	546	572	229,600	572
2023-10-11	581	590	560	564	135,200	564
2023-10-10	575	581	567	581	99,200	581
2023-10-06	583	590	559	565	172,000	565
2023-10-05	575	583	566	581	128,000	581
2023-10-04	569	582	562	569	182,200	569
2023-10-03	602	603	580	581	259,000	581
2023-10-02	621	630	606	609	174,700	609
2023-09-29	665	665	622	623	237,500	623
2023-09-28	656	675	645	669	158,500	669
2023-09-27	650	659	642	656	172,500	656
2023-09-26	674	678	649	657	214,200	657
2023-09-25	712	713	663	674	411,600	674
2023-09-22	682	711	671	700	458,700	700
2023-09-21	716	760	692	692	1,485,000	692
2023-09-20	713	740	667	691	2,520,700	691
2023-09-19	700	700	700	700	133,600	700
2023-09-15	528	617	527	600	1,256,200	600
2023-09-14	522	530	514	518	52,700	518
2023-09-13	522	525	513	519	66,600	519
2023-09-12	532	542	521	521	61,500	521
2023-09-11	542	549	521	530	120,800	530
2023-09-08	540	552	533	542	96,400	542
2023-09-07	516	552	516	541	231,100	541
2023-09-06	518	523	511	516	69,800	516
2023-09-05	516	525	512	522	80,900	522
2023-09-04	528	532	518	518	117,000	518
2023-09-01	515	528	510	521	191,100	521
2023-08-31	486	509	480	508	257,800	508
2023-08-30	498	500	484	484	81,800	484
2023-08-29	492	506	484	491	230,800	491
2023-08-28	455	492	455	490	171,000	490
2023-08-25	455	466	451	456	57,500	456
2023-08-24	457	465	451	458	113,500	458
2023-08-23	427	453	426	453	100,300	453
2023-08-22	418	429	418	427	35,300	427
2023-08-21	416	424	411	421	124,000	421
2023-08-18	433	433	420	421	82,400	421
2023-08-17	417	431	417	431	90,600	431
2023-08-16	432	432	417	418	77,000	418
2023-08-15	433	448	430	434	79,000	434
2023-08-14	469	470	435	435	171,700	435
2023-08-10	465	480	457	463	178,200	463
2023-08-09	475	500	465	471	487,700	471
2023-08-08	435	483	427	483	517,500	483
2023-08-07	450	459	430	431	273,500	431
2023-08-04	410	444	408	444	417,100	444
2023-08-03	416	435	401	408	1,164,800	408
2023-08-02	370	374	367	368	52,200	368
2023-08-01	362	371	362	368	31,800	368
2023-07-31	370	370	362	362	18,300	362
2023-07-28	368	369	363	366	57,900	366
2023-07-27	363	369	362	369	27,500	369
2023-07-26	361	365	358	364	16,900	364
2023-07-25	364	364	359	361	17,100	361
2023-07-24	360	363	356	362	43,200	362
2023-07-21	355	359	355	357	11,700	357
2023-07-20	350	359	349	359	27,000	359
2023-07-19	351	351	347	348	12,800	348
2023-07-18	353	353	345	347	32,900	347
2023-07-14	356	356	346	346	21,400	346
2023-07-13	351	353	350	352	10,900	352
2023-07-12	358	359	350	350	23,700	350
2023-07-11	360	362	357	358	20,900	358
2023-07-10	365	370	359	359	19,100	359
2023-07-07	361	370	358	366	21,200	366
2023-07-06	362	369	360	368	57,100	368
2023-07-05	355	363	355	362	39,100	362
2023-07-04	355	357	351	357	12,800	357
2023-07-03	348	355	348	355	18,100	355
2023-06-30	354	354	343	352	65,400	352
2023-06-29	344	354	344	353	42,400	353
2023-06-28	341	344	341	344	8,100	344
2023-06-27	340	342	338	342	10,000	342
2023-06-26	341	341	338	340	5,400	340
2023-06-23	341	342	337	342	13,800	342
2023-06-22	336	341	334	341	22,900	341
2023-06-21	333	336	333	335	4,600	335
2023-06-20	331	335	331	335	13,400	335
2023-06-19	336	338	331	334	36,100	334
2023-06-16	337	345	335	335	80,600	335
2023-06-15	337	337	334	337	12,600	337
2023-06-14	335	337	333	337	13,900	337
2023-06-13	335	335	332	332	24,000	332
2023-06-12	330	332	327	332	9,300	332
2023-06-09	325	330	323	330	28,900	330
2023-06-08	325	329	324	324	12,700	324
2023-06-07	330	330	326	326	11,900	326
2023-06-06	325	329	324	327	21,000	327
2023-06-05	327	327	321	326	31,700	326
2023-06-02	320	326	320	324	22,600	324
2023-06-01	322	322	320	320	6,400	320
2023-05-31	321	324	320	320	14,600	320
2023-05-30	322	326	321	322	12,300	322
2023-05-29	325	328	321	321	23,800	321
2023-05-26	329	329	323	323	19,100	323
2023-05-25	336	336	328	329	42,100	329
2023-05-24	331	334	331	333	18,400	333
2023-05-23	339	339	330	330	22,800	330
2023-05-22	337	339	337	338	5,200	338
2023-05-19	340	342	334	340	24,300	340
2023-05-18	331	342	331	342	62,400	342
2023-05-17	338	338	331	331	15,600	331
2023-05-16	341	343	335	335	9,200	335
2023-05-15	350	350	341	341	30,600	341
2023-05-12	340	350	338	350	46,200	350
2023-05-11	339	341	335	340	32,800	340
2023-05-10	339	342	336	340	21,800	340
2023-05-09	337	342	337	339	20,300	339
2023-05-08	335	338	331	337	24,700	337
2023-05-02	338	339	331	333	53,900	333
2023-05-01	350	353	337	337	115,600	337
2023-04-28	355	363	350	363	79,600	363
2023-04-27	355	357	347	347	69,900	347
2023-04-26	353	356	353	353	12,000	353
2023-04-25	359	361	356	358	30,800	358
2023-04-24	355	359	353	358	23,900	358
2023-04-21	351	355	349	354	13,500	354
2023-04-20	350	353	350	351	4,900	351
2023-04-19	354	354	348	349	19,300	349
2023-04-18	349	350	345	348	13,700	348
2023-04-17	355	355	346	346	24,300	346
2023-04-14	358	358	352	354	20,000	354
2023-04-13	355	356	352	353	6,500	353
2023-04-12	355	356	352	355	10,600	355
2023-04-11	355	355	350	353	15,300	353
2023-04-10	350	355	350	353	12,300	353
2023-04-07	351	354	346	346	14,400	346
2023-04-06	349	357	349	351	14,300	351
2023-04-05	354	356	350	350	17,900	350
2023-04-04	364	365	356	356	21,500	356
2023-04-03	369	369	363	367	15,400	367
2023-03-31	363	370	359	367	33,400	367
2023-03-30	358	361	356	360	20,300	360
2023-03-29	358	362	355	357	31,000	357
2023-03-28	365	365	352	358	26,200	358
2023-03-27	362	367	356	367	32,400	367
2023-03-24	354	359	350	358	29,300	358
2023-03-23	351	359	351	359	26,400	359
2023-03-22	359	360	351	354	16,200	354
2023-03-20	339	356	337	355	50,000	355
2023-03-17	334	338	332	337	19,700	337
2023-03-16	337	340	328	334	49,200	334
2023-03-15	340	349	340	344	19,400	344
2023-03-14	351	351	337	339	27,300	339
2023-03-13	347	357	346	357	24,500	357
2023-03-10	360	360	352	352	30,800	352
2023-03-09	362	362	359	359	11,600	359
2023-03-08	358	360	358	359	17,300	359
2023-03-07	353	360	353	360	33,900	360
2023-03-06	349	352	347	352	26,000	352
2023-03-03	348	350	344	345	41,000	345
2023-03-02	351	353	348	348	23,100	348
2023-03-01	350	351	346	351	14,600	351
2023-02-28	347	349	345	346	13,500	346
2023-02-27	348	350	346	348	13,600	348
2023-02-24	342	344	341	344	16,800	344
2023-02-22	349	349	337	337	42,200	337
2023-02-21	342	350	342	349	17,100	349
2023-02-20	338	343	336	343	24,200	343
2023-02-17	334	336	332	336	21,400	336
2023-02-16	332	336	331	336	27,900	336
2023-02-15	326	333	326	331	15,100	331
2023-02-14	329	331	325	326	10,400	326
2023-02-13	330	330	326	327	11,300	327
2023-02-10	323	330	322	328	22,600	328
2023-02-09	324	325	322	323	12,000	323
2023-02-08	328	328	323	324	17,000	324
2023-02-07	329	331	325	325	24,400	325
2023-02-06	333	333	328	329	49,500	329
2023-02-03	336	339	330	331	210,800	331
2023-02-02	348	370	347	367	176,100	367
2023-02-01	335	345	333	345	33,200	345
2023-01-31	329	333	325	332	26,300	332
2023-01-30	332	337	327	329	58,800	329
2023-01-27	329	335	329	334	21,900	334
2023-01-26	332	332	329	330	10,300	330
2023-01-25	329	334	328	331	24,300	331
2023-01-24	320	330	319	330	46,200	330
2023-01-23	313	318	312	318	15,500	318
2023-01-20	311	312	310	310	7,600	310
2023-01-19	310	311	308	308	8,200	308
2023-01-18	310	311	309	309	6,400	309
2023-01-17	310	312	309	309	7,500	309
2023-01-16	311	312	309	309	9,700	309
2023-01-13	311	315	311	311	19,000	311
2023-01-12	311	314	310	310	25,300	310
2023-01-11	311	311	310	310	6,300	310
2023-01-10	308	310	308	308	9,600	308
2023-01-06	308	309	307	309	22,000	309
2023-01-05	308	309	308	308	14,100	308
2023-01-04	311	311	309	309	11,200	309

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