日亜鋼業(5658)の株価時系列情報
日亜鋼業(5658)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 627 | 632 | 626 | 626 | 5,000 |
1986/12/26 | 626 | 627 | 626 | 627 | 4,000 |
1986/12/25 | 635 | 635 | 627 | 635 | 31,000 |
1986/12/24 | 640 | 640 | 630 | 640 | 27,000 |
1986/12/23 | 645 | 645 | 630 | 630 | 16,000 |
1986/12/22 | 640 | 641 | 627 | 641 | 59,000 |
1986/12/19 | 627 | 628 | 626 | 626 | 12,000 |
1986/12/18 | 626 | 640 | 626 | 640 | 20,000 |
1986/12/17 | 630 | 645 | 630 | 640 | 27,000 |
1986/12/16 | 635 | 644 | 630 | 640 | 28,000 |
1986/12/15 | 645 | 648 | 635 | 635 | 27,000 |
1986/12/12 | 635 | 647 | 635 | 644 | 73,000 |
1986/12/11 | 643 | 643 | 635 | 640 | 42,000 |
1986/12/10 | 635 | 640 | 625 | 640 | 57,000 |
1986/12/09 | 621 | 630 | 600 | 630 | 28,000 |
1986/12/08 | 625 | 631 | 617 | 625 | 39,000 |
1986/12/06 | 618 | 620 | 617 | 620 | 44,000 |
1986/12/05 | 600 | 601 | 600 | 601 | 10,000 |
1986/12/04 | 601 | 615 | 600 | 615 | 13,000 |
1986/12/03 | 601 | 601 | 601 | 601 | 2,000 |
1986/12/02 | 603 | 603 | 602 | 602 | 8,000 |
1986/12/01 | 605 | 606 | 602 | 602 | 21,000 |
1986/11/29 | 618 | 618 | 601 | 601 | 10,000 |
1986/11/28 | 615 | 620 | 601 | 615 | 24,000 |
1986/11/27 | 610 | 610 | 605 | 605 | 6,000 |
1986/11/26 | 605 | 620 | 605 | 620 | 21,000 |
1986/11/25 | 606 | 630 | 606 | 625 | 34,000 |
1986/11/22 | 608 | 608 | 605 | 605 | 3,000 |
1986/11/21 | 629 | 629 | 601 | 623 | 32,000 |
1986/11/20 | 610 | 625 | 610 | 620 | 61,000 |
1986/11/19 | 590 | 610 | 590 | 600 | 35,000 |
1986/11/18 | 570 | 590 | 570 | 570 | 12,000 |
1986/11/17 | 595 | 595 | 570 | 589 | 10,000 |
1986/11/14 | 599 | 600 | 589 | 600 | 46,000 |
1986/11/13 | 555 | 590 | 555 | 590 | 10,000 |
1986/11/12 | 550 | 555 | 545 | 545 | 19,000 |
1986/11/11 | 540 | 540 | 535 | 540 | 5,000 |
1986/11/10 | 540 | 540 | 540 | 540 | 3,000 |
1986/11/06 | 530 | 540 | 530 | 540 | 5,000 |
1986/11/05 | 530 | 530 | 530 | 530 | 2,000 |
1986/10/31 | 505 | 505 | 501 | 502 | 12,000 |
1986/10/30 | 501 | 501 | 501 | 501 | 2,000 |
1986/10/29 | 505 | 505 | 500 | 500 | 20,000 |
1986/10/28 | 500 | 505 | 500 | 505 | 8,000 |
1986/10/27 | 495 | 498 | 495 | 498 | 11,000 |
1986/10/25 | 505 | 505 | 505 | 505 | 8,000 |
1986/10/24 | 505 | 505 | 502 | 505 | 8,000 |
1986/10/23 | 505 | 505 | 505 | 505 | 14,000 |
1986/10/22 | 505 | 505 | 505 | 505 | 1,000 |
1986/10/21 | 510 | 510 | 501 | 502 | 5,000 |
1986/10/20 | 530 | 530 | 510 | 510 | 18,000 |
1986/10/16 | 550 | 550 | 550 | 550 | 12,000 |
1986/10/15 | 560 | 560 | 550 | 550 | 6,000 |
1986/10/14 | 550 | 551 | 550 | 550 | 8,000 |
1986/10/13 | 550 | 550 | 550 | 550 | 3,000 |
1986/10/08 | 531 | 541 | 530 | 541 | 3,000 |
1986/10/07 | 530 | 530 | 530 | 530 | 2,000 |
1986/10/06 | 530 | 530 | 530 | 530 | 8,000 |
1986/10/03 | 515 | 540 | 500 | 540 | 14,000 |
1986/10/02 | 525 | 525 | 525 | 525 | 1,000 |
1986/10/01 | 540 | 541 | 530 | 530 | 10,000 |
1986/09/30 | 541 | 541 | 540 | 540 | 17,000 |
1986/09/29 | 547 | 547 | 541 | 545 | 12,000 |
1986/09/27 | 550 | 550 | 546 | 546 | 4,000 |
1986/09/26 | 550 | 551 | 545 | 546 | 13,000 |
1986/09/25 | 554 | 555 | 552 | 552 | 4,000 |
1986/09/24 | 560 | 560 | 555 | 555 | 8,000 |
1986/09/22 | 560 | 560 | 555 | 555 | 11,000 |
1986/09/19 | 559 | 560 | 555 | 560 | 24,000 |
1986/09/18 | 555 | 555 | 555 | 555 | 5,000 |
1986/09/17 | 557 | 557 | 550 | 550 | 4,000 |
1986/09/16 | 557 | 560 | 557 | 557 | 14,000 |
1986/09/11 | 561 | 570 | 561 | 561 | 14,000 |
1986/09/10 | 561 | 561 | 560 | 560 | 5,000 |
1986/09/09 | 562 | 562 | 560 | 560 | 6,000 |
1986/09/08 | 565 | 565 | 560 | 560 | 10,000 |
1986/09/06 | 570 | 570 | 560 | 560 | 5,000 |
1986/09/05 | 566 | 570 | 560 | 560 | 16,000 |
1986/09/04 | 566 | 566 | 566 | 566 | 1,000 |
1986/09/03 | 565 | 565 | 565 | 565 | 1,000 |
1986/09/02 | 576 | 576 | 560 | 560 | 10,000 |
1986/09/01 | 582 | 582 | 580 | 580 | 6,000 |
1986/08/30 | 585 | 586 | 585 | 585 | 4,000 |
1986/08/29 | 570 | 580 | 570 | 580 | 5,000 |
1986/08/28 | 590 | 590 | 570 | 570 | 15,000 |
1986/08/27 | 581 | 581 | 581 | 581 | 1,000 |
1986/08/26 | 580 | 580 | 570 | 580 | 22,000 |
1986/08/25 | 583 | 586 | 580 | 580 | 29,000 |
1986/08/23 | 580 | 580 | 580 | 580 | 5,000 |
1986/08/22 | 605 | 605 | 580 | 580 | 30,000 |
1986/08/21 | 605 | 605 | 590 | 605 | 10,000 |
1986/08/20 | 620 | 620 | 601 | 605 | 69,000 |
1986/08/19 | 633 | 634 | 620 | 620 | 28,000 |
1986/08/18 | 640 | 640 | 633 | 633 | 20,000 |
1986/08/15 | 633 | 640 | 633 | 640 | 10,000 |
1986/08/14 | 633 | 633 | 630 | 630 | 6,000 |
1986/08/13 | 650 | 659 | 650 | 655 | 24,000 |
1986/08/12 | 642 | 655 | 642 | 655 | 45,000 |
1986/08/11 | 639 | 641 | 639 | 641 | 14,000 |
1986/08/08 | 633 | 636 | 633 | 636 | 7,000 |
1986/08/07 | 630 | 631 | 630 | 631 | 4,000 |
1986/08/06 | 624 | 625 | 624 | 625 | 9,000 |
1986/08/05 | 622 | 637 | 622 | 624 | 19,000 |
1986/08/02 | 621 | 625 | 621 | 621 | 7,000 |
1986/08/01 | 621 | 621 | 620 | 621 | 32,000 |
1986/07/31 | 630 | 630 | 620 | 621 | 22,000 |
1986/07/30 | 620 | 622 | 620 | 620 | 37,000 |
1986/07/29 | 623 | 623 | 620 | 622 | 40,000 |
1986/07/28 | 620 | 630 | 620 | 625 | 19,000 |
1986/07/26 | 620 | 631 | 620 | 630 | 25,000 |
1986/07/25 | 635 | 635 | 620 | 620 | 35,000 |
1986/07/24 | 638 | 640 | 635 | 635 | 31,000 |
1986/07/23 | 638 | 638 | 638 | 638 | 23,000 |
1986/07/22 | 620 | 639 | 620 | 638 | 39,000 |
1986/07/21 | 642 | 645 | 630 | 630 | 31,000 |
1986/07/19 | 638 | 642 | 638 | 642 | 28,000 |
1986/07/18 | 650 | 651 | 633 | 638 | 32,000 |
1986/07/17 | 664 | 665 | 650 | 650 | 52,000 |
1986/07/16 | 661 | 665 | 655 | 665 | 41,000 |
1986/07/15 | 689 | 690 | 675 | 675 | 42,000 |
1986/07/14 | 699 | 699 | 690 | 690 | 93,000 |
1986/07/11 | 700 | 700 | 690 | 690 | 317,000 |
1986/07/10 | 665 | 695 | 665 | 690 | 143,000 |
1986/07/09 | 670 | 680 | 665 | 665 | 131,000 |
1986/07/08 | 653 | 670 | 650 | 665 | 42,000 |
1986/07/07 | 665 | 665 | 650 | 650 | 130,000 |
1986/07/05 | 673 | 673 | 660 | 665 | 28,000 |
1986/07/04 | 670 | 675 | 665 | 667 | 240,000 |
1986/07/03 | 680 | 680 | 664 | 664 | 148,000 |
1986/07/02 | 650 | 680 | 650 | 679 | 279,000 |
1986/07/01 | 650 | 659 | 643 | 653 | 301,000 |
1986/06/30 | 650 | 655 | 620 | 634 | 445,000 |
1986/06/28 | 601 | 611 | 601 | 610 | 9,000 |
1986/06/27 | 601 | 610 | 601 | 610 | 27,000 |
1986/06/26 | 596 | 620 | 596 | 620 | 58,000 |
1986/06/25 | 623 | 623 | 595 | 595 | 84,000 |
1986/06/24 | 624 | 625 | 616 | 622 | 65,000 |
1986/06/23 | 610 | 620 | 610 | 620 | 52,000 |
1986/06/21 | 614 | 614 | 610 | 610 | 43,000 |
1986/06/20 | 600 | 611 | 600 | 610 | 78,000 |
1986/06/19 | 611 | 615 | 600 | 605 | 31,000 |
1986/06/18 | 605 | 610 | 605 | 609 | 70,000 |
1986/06/17 | 605 | 611 | 599 | 605 | 58,000 |
1986/06/16 | 600 | 610 | 595 | 600 | 25,000 |
1986/06/13 | 600 | 600 | 590 | 600 | 21,000 |
1986/06/12 | 607 | 607 | 588 | 588 | 10,000 |
1986/06/11 | 597 | 610 | 593 | 610 | 53,000 |
1986/06/10 | 594 | 599 | 590 | 599 | 16,000 |
1986/06/09 | 601 | 601 | 590 | 595 | 21,000 |
1986/06/07 | 600 | 600 | 600 | 600 | 9,000 |
1986/06/06 | 600 | 600 | 590 | 590 | 21,000 |
1986/06/05 | 586 | 600 | 586 | 600 | 30,000 |
1986/06/04 | 589 | 597 | 589 | 596 | 18,000 |
1986/06/03 | 581 | 595 | 580 | 580 | 12,000 |
1986/06/02 | 572 | 580 | 572 | 580 | 5,000 |
1986/05/31 | 597 | 597 | 571 | 571 | 16,000 |
1986/05/30 | 590 | 596 | 590 | 596 | 36,000 |
1986/05/29 | 575 | 590 | 570 | 590 | 28,000 |
1986/05/28 | 550 | 570 | 550 | 570 | 21,000 |
1986/05/27 | 575 | 581 | 575 | 580 | 11,000 |
1986/05/26 | 580 | 580 | 578 | 580 | 7,000 |
1986/05/24 | 581 | 581 | 580 | 580 | 11,000 |
1986/05/23 | 581 | 583 | 571 | 581 | 24,000 |
1986/05/22 | 575 | 580 | 575 | 578 | 12,000 |
1986/05/21 | 580 | 580 | 575 | 575 | 26,000 |
1986/05/20 | 571 | 580 | 571 | 580 | 5,000 |
1986/05/19 | 576 | 576 | 572 | 572 | 6,000 |
1986/05/17 | 580 | 580 | 571 | 575 | 9,000 |
1986/05/16 | 585 | 585 | 575 | 580 | 11,000 |
1986/05/15 | 576 | 610 | 576 | 610 | 21,000 |
1986/05/14 | 575 | 580 | 571 | 571 | 13,000 |
1986/05/13 | 573 | 579 | 571 | 571 | 12,000 |
1986/05/12 | 566 | 578 | 565 | 571 | 32,000 |
1986/05/09 | 566 | 580 | 565 | 566 | 37,000 |
1986/05/08 | 565 | 570 | 563 | 565 | 20,000 |
1986/05/07 | 566 | 567 | 565 | 565 | 18,000 |
1986/05/06 | 565 | 566 | 565 | 566 | 13,000 |
1986/05/02 | 565 | 569 | 565 | 565 | 13,000 |
1986/05/01 | 570 | 573 | 565 | 570 | 35,000 |
1986/04/30 | 566 | 570 | 565 | 570 | 14,000 |
1986/04/28 | 572 | 575 | 565 | 565 | 13,000 |
1986/04/26 | 565 | 571 | 565 | 565 | 14,000 |
1986/04/25 | 562 | 565 | 558 | 558 | 22,000 |
1986/04/24 | 561 | 562 | 560 | 561 | 24,000 |
1986/04/23 | 565 | 565 | 560 | 560 | 20,000 |
1986/04/22 | 570 | 570 | 561 | 561 | 55,000 |
1986/04/21 | 578 | 578 | 571 | 571 | 13,000 |
1986/04/19 | 578 | 578 | 570 | 570 | 19,000 |
1986/04/18 | 583 | 583 | 580 | 580 | 15,000 |
1986/04/17 | 586 | 586 | 582 | 582 | 8,000 |
1986/04/16 | 581 | 581 | 580 | 580 | 11,000 |
1986/04/15 | 581 | 585 | 580 | 581 | 12,000 |
1986/04/14 | 600 | 610 | 579 | 579 | 29,000 |
1986/04/11 | 600 | 603 | 585 | 603 | 19,000 |
1986/04/10 | 595 | 604 | 590 | 604 | 8,000 |
1986/04/09 | 599 | 605 | 595 | 605 | 32,000 |
1986/04/07 | 610 | 615 | 595 | 615 | 14,000 |
1986/04/04 | 590 | 615 | 590 | 615 | 14,000 |
1986/04/02 | 595 | 610 | 595 | 610 | 12,000 |
1986/04/01 | 609 | 609 | 598 | 609 | 10,000 |
1986/03/31 | 600 | 610 | 599 | 610 | 10,000 |
1986/03/29 | 599 | 600 | 599 | 600 | 3,000 |
1986/03/28 | 600 | 611 | 599 | 599 | 18,000 |
1986/03/27 | 600 | 605 | 590 | 605 | 26,000 |
1986/03/27 | 1 -> 1.10 分割 | ||||
1986/03/26 | 655 | 660 | 650 | 660 | 62,000 |
1986/03/25 | 640 | 652 | 635 | 650 | 68,000 |
1986/03/24 | 640 | 640 | 622 | 630 | 42,000 |
1986/03/20 | 639 | 639 | 611 | 611 | 24,000 |
1986/03/19 | 640 | 645 | 619 | 640 | 61,000 |
1986/03/18 | 650 | 650 | 630 | 650 | 51,000 |
1986/03/17 | 654 | 654 | 644 | 644 | 37,000 |
1986/03/15 | 640 | 640 | 630 | 630 | 14,000 |
1986/03/14 | 655 | 655 | 645 | 650 | 14,000 |
1986/03/13 | 655 | 665 | 655 | 665 | 15,000 |
1986/03/12 | 664 | 664 | 655 | 660 | 14,000 |
1986/03/11 | 640 | 670 | 640 | 665 | 32,000 |
1986/03/10 | 646 | 648 | 645 | 645 | 20,000 |
1986/03/07 | 645 | 658 | 645 | 646 | 17,000 |
1986/03/06 | 645 | 655 | 645 | 655 | 16,000 |
1986/03/05 | 650 | 655 | 645 | 655 | 22,000 |
1986/03/04 | 655 | 655 | 650 | 650 | 9,000 |
1986/03/03 | 655 | 656 | 650 | 650 | 27,000 |
1986/02/28 | 655 | 680 | 645 | 680 | 40,000 |
1986/02/27 | 660 | 665 | 660 | 660 | 8,000 |
1986/02/26 | 669 | 670 | 655 | 660 | 16,000 |
1986/02/25 | 669 | 670 | 650 | 650 | 42,000 |
1986/02/24 | 679 | 679 | 659 | 661 | 33,000 |
1986/02/22 | 680 | 680 | 668 | 680 | 65,000 |
1986/02/21 | 720 | 720 | 670 | 680 | 828,000 |