929円
高周波熱錬の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/12/06 | 862.0 | 880.0 | 862.0 | 876.0 | 876.0 | 49,700 |
| 2019/12/05 | 864.0 | 873.0 | 856.0 | 860.0 | 860.0 | 32,700 |
| 2019/12/04 | 866.0 | 866.0 | 855.0 | 862.0 | 862.0 | 34,500 |
| 2019/12/03 | 884.0 | 884.0 | 863.0 | 873.0 | 873.0 | 29,500 |
| 2019/12/02 | 882.0 | 894.0 | 879.0 | 887.0 | 887.0 | 46,300 |
| 2019/11/29 | 873.0 | 881.0 | 868.0 | 878.0 | 878.0 | 26,400 |
| 2019/11/28 | 882.0 | 884.0 | 870.0 | 876.0 | 876.0 | 15,200 |
| 2019/11/27 | 871.0 | 882.0 | 871.0 | 882.0 | 882.0 | 11,400 |
| 2019/11/26 | 890.0 | 890.0 | 869.0 | 871.0 | 871.0 | 38,200 |
| 2019/11/25 | 892.0 | 892.0 | 875.0 | 882.0 | 882.0 | 24,900 |
| 2019/11/22 | 884.0 | 887.0 | 878.0 | 884.0 | 884.0 | 32,300 |
| 2019/11/21 | 884.0 | 884.0 | 864.0 | 882.0 | 882.0 | 51,200 |
| 2019/11/20 | 898.0 | 909.0 | 886.0 | 895.0 | 895.0 | 27,200 |
| 2019/11/19 | 915.0 | 915.0 | 892.0 | 908.0 | 908.0 | 74,900 |
| 2019/11/18 | 910.0 | 926.0 | 888.0 | 926.0 | 926.0 | 107,900 |
| 2019/11/15 | 905.0 | 918.0 | 903.0 | 908.0 | 908.0 | 38,100 |
| 2019/11/14 | 918.0 | 918.0 | 902.0 | 903.0 | 903.0 | 27,600 |
| 2019/11/13 | 939.0 | 939.0 | 918.0 | 919.0 | 919.0 | 32,900 |
| 2019/11/12 | 930.0 | 940.0 | 927.0 | 939.0 | 939.0 | 27,500 |
| 2019/11/11 | 936.0 | 938.0 | 920.0 | 930.0 | 930.0 | 33,900 |
