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 |
---|---|---|---|---|---|
1987/12/28 | 820 | 851 | 800 | 851 | 43,000 |
1987/12/26 | 850 | 860 | 830 | 830 | 39,000 |
1987/12/25 | 874 | 895 | 840 | 841 | 78,000 |
1987/12/24 | 887 | 895 | 870 | 870 | 175,000 |
1987/12/23 | 920 | 921 | 895 | 897 | 63,000 |
1987/12/22 | 954 | 960 | 925 | 925 | 37,000 |
1987/12/21 | 960 | 970 | 954 | 954 | 115,000 |
1987/12/18 | 982 | 982 | 960 | 980 | 153,000 |
1987/12/17 | 1,050 | 1,060 | 960 | 962 | 292,000 |
1987/12/16 | 1,120 | 1,130 | 1,020 | 1,020 | 1,251,000 |
1987/12/15 | 989 | 1,080 | 969 | 1,080 | 1,735,000 |
1987/12/14 | 1,010 | 1,010 | 970 | 979 | 505,000 |
1987/12/11 | 944 | 1,030 | 944 | 989 | 2,170,000 |
1987/12/10 | 864 | 954 | 864 | 954 | 1,767,000 |
1987/12/09 | 850 | 860 | 845 | 854 | 218,000 |
1987/12/08 | 840 | 858 | 840 | 840 | 146,000 |
1987/12/07 | 838 | 840 | 827 | 840 | 22,000 |
1987/12/05 | 832 | 832 | 820 | 821 | 13,000 |
1987/12/04 | 838 | 845 | 838 | 840 | 24,000 |
1987/12/03 | 850 | 860 | 830 | 858 | 149,000 |
1987/12/02 | 820 | 870 | 810 | 860 | 135,000 |
1987/12/01 | 780 | 825 | 780 | 825 | 29,000 |
1987/11/30 | 819 | 819 | 794 | 794 | 6,000 |
1987/11/28 | 839 | 839 | 815 | 830 | 22,000 |
1987/11/27 | 852 | 858 | 840 | 845 | 71,000 |
1987/11/26 | 859 | 869 | 835 | 842 | 89,000 |
1987/11/25 | 840 | 860 | 831 | 860 | 98,000 |
1987/11/24 | 824 | 840 | 824 | 840 | 24,000 |
1987/11/20 | 810 | 815 | 804 | 815 | 24,000 |
1987/11/19 | 780 | 810 | 780 | 790 | 12,000 |
1987/11/17 | 770 | 770 | 770 | 770 | 1,000 |
1987/11/16 | 770 | 770 | 750 | 770 | 10,000 |
1987/11/13 | 760 | 770 | 750 | 770 | 18,000 |
1987/11/12 | 740 | 740 | 732 | 732 | 5,000 |
1987/11/10 | 770 | 770 | 759 | 760 | 14,000 |
1987/11/09 | 775 | 775 | 760 | 760 | 11,000 |
1987/11/07 | 800 | 800 | 791 | 791 | 14,000 |
1987/11/06 | 805 | 805 | 791 | 800 | 11,000 |
1987/11/04 | 830 | 830 | 820 | 820 | 28,000 |
1987/11/02 | 796 | 850 | 795 | 840 | 42,000 |
1987/10/31 | 800 | 800 | 792 | 792 | 10,000 |
1987/10/30 | 766 | 770 | 766 | 770 | 8,000 |
1987/10/29 | 770 | 770 | 760 | 760 | 9,000 |
1987/10/28 | 799 | 799 | 780 | 780 | 5,000 |
1987/10/27 | 765 | 800 | 765 | 800 | 18,000 |
1987/10/26 | 804 | 804 | 776 | 776 | 21,000 |
1987/10/24 | 806 | 810 | 805 | 805 | 10,000 |
1987/10/23 | 809 | 809 | 784 | 790 | 24,000 |
1987/10/22 | 804 | 821 | 790 | 820 | 103,000 |
1987/10/21 | 788 | 788 | 760 | 784 | 74,000 |
1987/10/20 | 750 | 750 | 750 | 750 | 26,000 |
1987/10/19 | 860 | 860 | 850 | 850 | 30,000 |
1987/10/16 | 901 | 901 | 890 | 890 | 28,000 |
1987/10/15 | 896 | 897 | 881 | 881 | 46,000 |
1987/10/14 | 910 | 915 | 896 | 896 | 56,000 |
1987/10/13 | 910 | 920 | 902 | 915 | 56,000 |
1987/10/12 | 920 | 920 | 902 | 902 | 21,000 |
1987/10/09 | 939 | 940 | 906 | 910 | 66,000 |
1987/10/08 | 929 | 952 | 918 | 950 | 143,000 |
1987/10/07 | 910 | 930 | 910 | 930 | 87,000 |
1987/10/06 | 950 | 963 | 938 | 940 | 331,000 |
1987/10/05 | 925 | 950 | 906 | 950 | 542,000 |
1987/10/03 | 909 | 920 | 908 | 915 | 231,000 |
1987/10/02 | 875 | 890 | 870 | 888 | 144,000 |
1987/10/01 | 870 | 870 | 832 | 870 | 41,000 |
1987/09/30 | 855 | 875 | 847 | 875 | 47,000 |
1987/09/29 | 862 | 862 | 832 | 835 | 43,000 |
1987/09/28 | 850 | 865 | 840 | 865 | 32,000 |
1987/09/26 | 850 | 851 | 850 | 850 | 23,000 |
1987/09/25 | 866 | 886 | 860 | 875 | 54,000 |
1987/09/24 | 895 | 895 | 861 | 861 | 42,000 |
1987/09/22 | 900 | 900 | 884 | 894 | 66,000 |
1987/09/21 | 915 | 915 | 900 | 900 | 243,000 |
1987/09/18 | 867 | 900 | 860 | 900 | 272,000 |
1987/09/17 | 870 | 870 | 840 | 856 | 44,000 |
1987/09/16 | 850 | 870 | 840 | 870 | 33,000 |
1987/09/14 | 840 | 850 | 830 | 840 | 33,000 |
1987/09/11 | 830 | 840 | 826 | 826 | 35,000 |
1987/09/10 | 835 | 850 | 830 | 835 | 71,000 |
1987/09/09 | 830 | 840 | 825 | 840 | 38,000 |
1987/09/08 | 845 | 845 | 825 | 825 | 75,000 |
1987/09/07 | 855 | 855 | 825 | 825 | 59,000 |
1987/09/05 | 890 | 890 | 855 | 855 | 22,000 |
1987/09/04 | 855 | 889 | 855 | 880 | 166,000 |
1987/09/03 | 910 | 910 | 865 | 865 | 217,000 |
1987/09/02 | 920 | 935 | 900 | 920 | 290,000 |
1987/09/01 | 890 | 950 | 882 | 950 | 858,000 |
1987/08/31 | 890 | 890 | 852 | 880 | 270,000 |
1987/08/29 | 899 | 910 | 890 | 890 | 517,000 |
1987/08/28 | 825 | 870 | 820 | 869 | 808,000 |
1987/08/27 | 792 | 829 | 792 | 811 | 496,000 |
1987/08/26 | 779 | 790 | 770 | 790 | 128,000 |
1987/08/25 | 770 | 780 | 767 | 780 | 169,000 |
1987/08/24 | 775 | 775 | 755 | 770 | 121,000 |
1987/08/22 | 795 | 795 | 765 | 765 | 148,000 |
1987/08/21 | 750 | 800 | 744 | 800 | 234,000 |
1987/08/20 | 725 | 749 | 725 | 749 | 72,000 |
1987/08/19 | 719 | 735 | 719 | 730 | 35,000 |
1987/08/18 | 720 | 720 | 710 | 720 | 9,000 |
1987/08/17 | 724 | 724 | 710 | 710 | 14,000 |
1987/08/14 | 720 | 720 | 707 | 707 | 9,000 |
1987/08/13 | 706 | 706 | 706 | 706 | 6,000 |
1987/08/12 | 720 | 724 | 702 | 702 | 12,000 |
1987/08/11 | 724 | 724 | 701 | 715 | 15,000 |
1987/08/10 | 707 | 725 | 707 | 725 | 27,000 |
1987/08/07 | 695 | 697 | 695 | 697 | 26,000 |
1987/08/06 | 698 | 698 | 691 | 695 | 26,000 |
1987/08/05 | 706 | 706 | 698 | 701 | 9,000 |
1987/08/04 | 706 | 706 | 705 | 705 | 5,000 |
1987/08/01 | 700 | 703 | 700 | 703 | 12,000 |
1987/07/31 | 724 | 725 | 724 | 725 | 7,000 |
1987/07/30 | 715 | 725 | 715 | 725 | 21,000 |
1987/07/29 | 701 | 711 | 701 | 702 | 31,000 |
1987/07/28 | 700 | 700 | 675 | 677 | 18,000 |
1987/07/27 | 700 | 700 | 682 | 700 | 7,000 |
1987/07/25 | 710 | 710 | 695 | 700 | 8,000 |
1987/07/24 | 700 | 710 | 700 | 700 | 23,000 |
1987/07/23 | 710 | 710 | 699 | 700 | 19,000 |
1987/07/22 | 730 | 730 | 730 | 730 | 8,000 |
1987/07/21 | 709 | 711 | 700 | 710 | 42,000 |
1987/07/20 | 764 | 771 | 757 | 758 | 52,000 |
1987/07/17 | 735 | 757 | 730 | 755 | 308,000 |
1987/07/16 | 709 | 740 | 709 | 727 | 208,000 |
1987/07/15 | 705 | 710 | 703 | 709 | 72,000 |
1987/07/14 | 700 | 704 | 697 | 697 | 13,000 |
1987/07/13 | 690 | 704 | 690 | 691 | 16,000 |
1987/07/10 | 703 | 705 | 699 | 705 | 32,000 |
1987/07/09 | 682 | 705 | 682 | 705 | 88,000 |
1987/07/08 | 688 | 688 | 672 | 672 | 12,000 |
1987/07/07 | 665 | 688 | 665 | 688 | 28,000 |
1987/07/06 | 670 | 670 | 665 | 665 | 18,000 |
1987/07/04 | 660 | 660 | 660 | 660 | 13,000 |
1987/07/03 | 696 | 697 | 685 | 685 | 11,000 |
1987/07/02 | 698 | 698 | 698 | 698 | 14,000 |
1987/07/01 | 661 | 662 | 660 | 660 | 13,000 |
1987/06/30 | 680 | 680 | 660 | 660 | 11,000 |
1987/06/29 | 685 | 685 | 671 | 685 | 10,000 |
1987/06/27 | 689 | 689 | 687 | 687 | 2,000 |
1987/06/26 | 670 | 691 | 670 | 691 | 14,000 |
1987/06/25 | 678 | 698 | 678 | 698 | 12,000 |
1987/06/24 | 670 | 698 | 670 | 698 | 27,000 |
1987/06/23 | 697 | 698 | 678 | 690 | 11,000 |
1987/06/22 | 700 | 700 | 690 | 699 | 18,000 |
1987/06/19 | 696 | 696 | 655 | 655 | 24,000 |
1987/06/18 | 700 | 700 | 690 | 690 | 21,000 |
1987/06/17 | 701 | 710 | 696 | 696 | 23,000 |
1987/06/16 | 705 | 710 | 695 | 695 | 61,000 |
1987/06/15 | 710 | 719 | 703 | 703 | 11,000 |
1987/06/12 | 710 | 718 | 700 | 700 | 26,000 |
1987/06/11 | 715 | 720 | 710 | 710 | 19,000 |
1987/06/10 | 712 | 720 | 710 | 720 | 46,000 |
1987/06/09 | 720 | 730 | 710 | 710 | 52,000 |
1987/06/08 | 695 | 710 | 695 | 710 | 90,000 |
1987/06/06 | 695 | 695 | 690 | 690 | 10,000 |
1987/06/05 | 680 | 699 | 680 | 685 | 71,000 |
1987/06/04 | 670 | 689 | 670 | 671 | 26,000 |
1987/06/03 | 686 | 686 | 670 | 670 | 15,000 |
1987/06/02 | 676 | 686 | 676 | 686 | 33,000 |
1987/06/01 | 671 | 675 | 671 | 675 | 14,000 |
1987/05/30 | 675 | 675 | 670 | 670 | 14,000 |
1987/05/29 | 660 | 675 | 660 | 670 | 27,000 |
1987/05/28 | 656 | 660 | 655 | 657 | 8,000 |
1987/05/27 | 659 | 659 | 656 | 656 | 24,000 |
1987/05/26 | 670 | 670 | 656 | 660 | 24,000 |
1987/05/25 | 656 | 660 | 656 | 660 | 5,000 |
1987/05/23 | 660 | 660 | 655 | 655 | 6,000 |
1987/05/22 | 660 | 660 | 651 | 652 | 15,000 |
1987/05/21 | 661 | 661 | 660 | 660 | 14,000 |
1987/05/20 | 661 | 661 | 660 | 660 | 8,000 |
1987/05/19 | 665 | 675 | 661 | 661 | 17,000 |
1987/05/18 | 669 | 669 | 661 | 661 | 3,000 |
1987/05/15 | 671 | 672 | 667 | 667 | 15,000 |
1987/05/14 | 675 | 675 | 671 | 671 | 27,000 |
1987/05/13 | 675 | 675 | 670 | 675 | 8,000 |
1987/05/12 | 665 | 665 | 661 | 661 | 12,000 |
1987/05/11 | 673 | 673 | 665 | 665 | 20,000 |
1987/05/08 | 677 | 677 | 665 | 673 | 22,000 |
1987/05/07 | 685 | 685 | 675 | 675 | 14,000 |
1987/05/06 | 685 | 685 | 683 | 683 | 8,000 |
1987/05/02 | 685 | 700 | 685 | 685 | 5,000 |
1987/05/01 | 690 | 690 | 681 | 681 | 19,000 |
1987/04/28 | 684 | 694 | 684 | 684 | 20,000 |
1987/04/27 | 701 | 714 | 695 | 714 | 35,000 |
1987/04/25 | 700 | 701 | 691 | 691 | 34,000 |
1987/04/24 | 656 | 705 | 656 | 705 | 23,000 |
1987/04/23 | 671 | 680 | 650 | 650 | 24,000 |
1987/04/22 | 681 | 685 | 668 | 680 | 42,000 |
1987/04/21 | 695 | 700 | 684 | 700 | 27,000 |
1987/04/20 | 687 | 697 | 677 | 690 | 54,000 |
1987/04/17 | 738 | 738 | 738 | 738 | 10,000 |
1987/04/16 | 731 | 740 | 728 | 740 | 40,000 |
1987/04/15 | 750 | 760 | 748 | 748 | 41,000 |
1987/04/14 | 759 | 760 | 749 | 760 | 67,000 |
1987/04/13 | 787 | 787 | 750 | 780 | 80,000 |
1987/04/10 | 750 | 789 | 750 | 789 | 116,000 |
1987/04/09 | 780 | 790 | 760 | 770 | 110,000 |
1987/04/08 | 764 | 792 | 753 | 790 | 327,000 |
1987/04/07 | 754 | 773 | 749 | 764 | 87,000 |
1987/04/06 | 751 | 764 | 746 | 760 | 104,000 |
1987/04/04 | 744 | 752 | 744 | 752 | 68,000 |
1987/04/03 | 740 | 745 | 730 | 740 | 105,000 |
1987/04/02 | 695 | 740 | 694 | 734 | 194,000 |
1987/04/01 | 685 | 700 | 680 | 695 | 103,000 |
1987/03/31 | 685 | 690 | 685 | 685 | 28,000 |
1987/03/30 | 697 | 697 | 689 | 689 | 9,000 |
1987/03/28 | 700 | 705 | 700 | 700 | 17,000 |
1987/03/27 | 700 | 705 | 689 | 705 | 73,000 |
1987/03/27 | 1 -> 1.08 分割 | ||||
1987/03/26 | 750 | 760 | 745 | 755 | 126,000 |
1987/03/25 | 740 | 755 | 740 | 753 | 154,000 |
1987/03/24 | 750 | 750 | 740 | 740 | 67,000 |
1987/03/23 | 754 | 760 | 740 | 745 | 47,000 |
1987/03/20 | 740 | 770 | 731 | 770 | 103,000 |
1987/03/19 | 760 | 760 | 745 | 750 | 115,000 |
1987/03/18 | 740 | 760 | 730 | 760 | 326,000 |
1987/03/17 | 705 | 734 | 705 | 730 | 97,000 |
1987/03/16 | 705 | 705 | 698 | 698 | 72,000 |
1987/03/13 | 700 | 705 | 695 | 704 | 85,000 |
1987/03/12 | 705 | 705 | 690 | 690 | 40,000 |
1987/03/11 | 698 | 705 | 695 | 705 | 80,000 |
1987/03/10 | 690 | 700 | 690 | 700 | 32,000 |
1987/03/09 | 680 | 700 | 679 | 700 | 36,000 |
1987/03/07 | 699 | 700 | 689 | 690 | 36,000 |
1987/03/06 | 690 | 700 | 690 | 700 | 36,000 |
1987/03/05 | 695 | 698 | 690 | 695 | 19,000 |
1987/03/04 | 700 | 705 | 685 | 685 | 53,000 |
1987/03/03 | 711 | 711 | 700 | 702 | 99,000 |
1987/03/02 | 677 | 705 | 668 | 704 | 71,000 |
1987/02/28 | 680 | 680 | 680 | 680 | 4,000 |
1987/02/27 | 687 | 689 | 675 | 681 | 35,000 |
1987/02/26 | 691 | 691 | 687 | 687 | 41,000 |
1987/02/25 | 690 | 692 | 688 | 692 | 85,000 |
1987/02/24 | 685 | 692 | 685 | 692 | 34,000 |
1987/02/23 | 685 | 690 | 680 | 680 | 32,000 |
1987/02/20 | 692 | 692 | 680 | 680 | 50,000 |
1987/02/19 | 680 | 690 | 680 | 682 | 50,000 |
1987/02/18 | 685 | 690 | 680 | 690 | 65,000 |
1987/02/17 | 679 | 682 | 664 | 682 | 19,000 |
1987/02/16 | 695 | 695 | 680 | 680 | 47,000 |
1987/02/13 | 689 | 698 | 689 | 690 | 156,000 |
1987/02/12 | 675 | 690 | 675 | 686 | 76,000 |
1987/02/10 | 670 | 677 | 670 | 670 | 22,000 |
1987/02/09 | 665 | 669 | 660 | 668 | 23,000 |
1987/02/07 | 670 | 679 | 665 | 670 | 89,000 |
1987/02/06 | 651 | 668 | 650 | 665 | 49,000 |
1987/02/05 | 649 | 670 | 641 | 641 | 132,000 |
1987/02/04 | 649 | 650 | 640 | 640 | 15,000 |
1987/02/03 | 651 | 659 | 650 | 650 | 26,000 |
1987/02/02 | 657 | 660 | 651 | 660 | 44,000 |
1987/01/31 | 647 | 660 | 647 | 655 | 45,000 |
1987/01/30 | 645 | 650 | 645 | 650 | 27,000 |
1987/01/29 | 645 | 650 | 645 | 645 | 32,000 |
1987/01/28 | 656 | 656 | 650 | 650 | 19,000 |
1987/01/27 | 657 | 657 | 651 | 657 | 14,000 |
1987/01/26 | 660 | 660 | 655 | 659 | 62,000 |
1987/01/24 | 655 | 665 | 655 | 660 | 33,000 |
1987/01/23 | 660 | 676 | 656 | 665 | 268,000 |
1987/01/22 | 630 | 660 | 630 | 660 | 108,000 |
1987/01/21 | 626 | 650 | 626 | 640 | 51,000 |
1987/01/20 | 635 | 640 | 620 | 620 | 77,000 |
1987/01/19 | 635 | 640 | 635 | 635 | 8,000 |
1987/01/16 | 625 | 650 | 625 | 650 | 48,000 |
1987/01/14 | 625 | 635 | 620 | 635 | 48,000 |
1987/01/13 | 620 | 635 | 620 | 635 | 36,000 |
1987/01/12 | 620 | 635 | 620 | 635 | 24,000 |
1987/01/09 | 610 | 639 | 610 | 639 | 27,000 |
1987/01/08 | 616 | 616 | 616 | 616 | 2,000 |
1987/01/07 | 615 | 620 | 609 | 620 | 12,000 |
1987/01/06 | 630 | 639 | 620 | 620 | 22,000 |