日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 915 915 910 910 6,000
1988/12/27 920 920 910 912 15,000
1988/12/26 890 910 890 910 11,000
1988/12/24 900 900 890 890 28,000
1988/12/23 910 920 910 910 32,000
1988/12/22 910 920 910 910 11,000
1988/12/21 921 921 910 910 12,000
1988/12/20 925 930 920 921 16,000
1988/12/19 930 936 930 930 26,000
1988/12/16 931 931 930 930 20,000
1988/12/15 931 934 930 930 29,000
1988/12/14 934 935 925 926 35,000
1988/12/13 931 935 925 925 27,000
1988/12/12 921 935 921 930 10,000
1988/12/09 940 940 930 930 20,000
1988/12/08 930 940 930 940 15,000
1988/12/07 941 942 920 940 21,000
1988/12/06 940 940 940 940 5,000
1988/12/05 957 965 954 954 16,000
1988/12/03 955 957 954 956 7,000
1988/12/02 955 955 955 955 5,000
1988/12/01 985 985 985 985 1,000
1988/11/30 995 995 985 990 26,000
1988/11/29 999 1,000 989 989 13,000
1988/11/28 957 1,000 950 1,000 95,000
1988/11/26 944 957 944 957 5,000
1988/11/25 946 954 945 954 6,000
1988/11/24 970 970 930 930 13,000
1988/11/22 965 979 950 950 69,000
1988/11/21 945 955 940 955 47,000
1988/11/18 911 935 911 935 57,000
1988/11/17 915 918 901 901 33,000
1988/11/16 915 915 915 915 13,000
1988/11/15 918 929 916 916 46,000
1988/11/14 920 928 920 928 18,000
1988/11/11 870 885 865 885 37,000
1988/11/10 860 861 860 860 89,000
1988/11/09 860 860 860 860 1,000
1988/11/08 855 855 850 850 12,000
1988/11/07 870 870 860 860 17,000
1988/11/05 850 860 850 860 9,000
1988/11/04 860 860 845 850 25,000
1988/11/02 885 890 860 860 18,000
1988/11/01 891 891 880 880 27,000
1988/10/31 885 885 881 885 23,000
1988/10/29 885 887 880 880 9,000
1988/10/28 900 900 887 887 13,000
1988/10/27 927 927 905 919 25,000
1988/10/26 925 930 925 925 42,000
1988/10/25 936 936 925 925 8,000
1988/10/24 949 949 946 946 11,000
1988/10/22 949 949 949 949 9,000
1988/10/21 949 950 949 950 7,000
1988/10/20 949 957 949 957 19,000
1988/10/18 950 959 940 959 27,000
1988/10/17 946 960 946 960 20,000
1988/10/14 925 960 925 960 33,000
1988/10/13 955 955 955 955 13,000
1988/10/12 965 974 955 955 10,000
1988/10/11 975 975 964 965 19,000
1988/10/07 975 975 974 974 11,000
1988/10/06 960 969 960 969 2,000
1988/10/05 960 960 960 960 2,000
1988/10/04 960 974 960 974 12,000
1988/10/03 975 975 961 961 6,000
1988/10/01 965 979 965 975 9,000
1988/09/30 960 980 960 975 33,000
1988/09/29 980 981 970 970 24,000
1988/09/28 990 990 961 975 11,000
1988/09/27 960 990 960 990 13,000
1988/09/26 964 1,000 954 1,000 16,000
1988/09/24 970 980 968 968 16,000
1988/09/22 1,020 1,020 990 990 33,000
1988/09/21 1,000 1,040 968 1,040 21,000
1988/09/20 1,020 1,020 1,000 1,000 60,000
1988/09/19 1,040 1,060 1,040 1,050 42,000
1988/09/16 1,030 1,060 1,030 1,050 106,000
1988/09/14 1,000 1,040 1,000 1,020 47,000
1988/09/13 1,010 1,020 1,000 1,010 26,000
1988/09/12 1,000 1,020 1,000 1,010 21,000
1988/09/09 1,050 1,050 1,010 1,010 24,000
1988/09/08 1,050 1,050 1,010 1,040 28,000
1988/09/07 1,050 1,060 1,020 1,050 23,000
1988/09/06 1,000 1,070 1,000 1,070 133,000
1988/09/05 1,010 1,020 1,010 1,010 18,000
1988/09/03 990 1,010 990 1,010 19,000
1988/09/02 990 1,010 981 1,010 26,000
1988/09/01 1,000 1,000 990 990 30,000
1988/08/31 1,000 1,020 999 1,020 4,000
1988/08/30 1,000 1,010 1,000 1,000 29,000
1988/08/29 1,010 1,040 1,010 1,020 14,000
1988/08/27 1,000 1,040 1,000 1,030 27,000
1988/08/26 1,050 1,050 1,000 1,040 26,000
1988/08/25 1,040 1,070 1,040 1,050 111,000
1988/08/24 1,000 1,060 1,000 1,060 70,000
1988/08/23 980 1,020 980 1,010 31,000
1988/08/22 991 991 980 980 20,000
1988/08/19 990 1,000 990 990 9,000
1988/08/18 1,020 1,020 1,020 1,020 6,000
1988/08/17 1,000 1,020 1,000 1,020 25,000
1988/08/16 990 990 990 990 9,000
1988/08/15 980 999 970 999 9,000
1988/08/12 990 990 980 980 14,000
1988/08/11 980 990 960 990 36,000
1988/08/10 1,000 1,000 990 990 18,000
1988/08/09 1,020 1,020 995 1,010 25,000
1988/08/08 991 1,000 990 1,000 10,000
1988/08/06 980 986 980 986 8,000
1988/08/05 1,000 1,020 1,000 1,000 34,000
1988/08/04 1,000 1,000 1,000 1,000 8,000
1988/08/03 1,040 1,040 1,040 1,040 15,000
1988/08/02 1,020 1,050 998 1,050 90,000
1988/08/01 1,020 1,030 1,010 1,010 37,000
1988/07/30 1,020 1,020 1,010 1,020 48,000
1988/07/29 1,030 1,030 1,020 1,020 41,000
1988/07/28 1,050 1,060 1,020 1,050 56,000
1988/07/27 1,020 1,080 1,020 1,080 65,000
1988/07/26 1,030 1,030 1,020 1,020 26,000
1988/07/25 1,030 1,040 1,020 1,040 30,000
1988/07/23 1,040 1,040 1,030 1,040 46,000
1988/07/22 1,040 1,050 1,020 1,050 72,000
1988/07/21 1,060 1,080 1,020 1,060 31,000
1988/07/20 1,050 1,080 1,050 1,080 62,000
1988/07/19 1,100 1,100 1,030 1,050 25,000
1988/07/18 1,110 1,110 1,090 1,090 30,000
1988/07/15 1,110 1,150 1,090 1,090 175,000
1988/07/14 1,130 1,130 1,100 1,110 72,000
1988/07/13 1,120 1,150 1,120 1,120 49,000
1988/07/12 1,150 1,150 1,110 1,130 18,000
1988/07/11 1,130 1,150 1,130 1,150 16,000
1988/07/08 1,150 1,180 1,100 1,180 113,000
1988/07/07 1,170 1,170 1,110 1,160 93,000
1988/07/06 1,180 1,190 1,150 1,150 149,000
1988/07/05 1,220 1,220 1,180 1,190 184,000
1988/07/04 1,200 1,240 1,170 1,230 495,000
1988/07/02 1,130 1,220 1,130 1,200 640,000
1988/07/01 1,120 1,150 1,090 1,150 218,000
1988/06/30 1,150 1,150 1,100 1,140 139,000
1988/06/29 1,130 1,130 1,100 1,130 112,000
1988/06/28 1,140 1,150 1,110 1,110 220,000
1988/06/27 1,140 1,160 1,120 1,160 161,000
1988/06/25 1,170 1,170 1,140 1,160 111,000
1988/06/24 1,180 1,190 1,160 1,170 204,000
1988/06/23 1,180 1,190 1,150 1,170 121,000
1988/06/22 1,230 1,230 1,170 1,180 455,000
1988/06/21 1,150 1,230 1,150 1,220 431,000
1988/06/20 1,150 1,190 1,150 1,160 256,000
1988/06/17 1,110 1,150 1,110 1,150 351,000
1988/06/16 1,110 1,120 1,100 1,120 336,000
1988/06/15 1,110 1,110 1,080 1,090 188,000
1988/06/14 1,120 1,130 1,060 1,070 363,000
1988/06/13 1,070 1,130 1,060 1,130 224,000
1988/06/10 1,100 1,100 1,060 1,070 149,000
1988/06/09 1,120 1,120 1,100 1,100 121,000
1988/06/08 1,090 1,120 1,080 1,120 446,000
1988/06/07 1,080 1,100 1,060 1,100 407,000
1988/06/06 1,060 1,080 1,050 1,070 124,000
1988/06/04 1,070 1,070 1,050 1,060 88,000
1988/06/03 1,030 1,070 1,030 1,070 338,000
1988/06/02 1,040 1,050 1,020 1,040 198,000
1988/06/01 1,030 1,030 1,010 1,030 79,000
1988/05/31 1,030 1,030 1,000 1,010 84,000
1988/05/30 1,020 1,030 1,000 1,030 87,000
1988/05/28 1,010 1,030 1,010 1,010 104,000
1988/05/27 1,040 1,040 1,010 1,010 120,000
1988/05/26 1,050 1,060 1,040 1,040 132,000
1988/05/25 1,080 1,080 1,040 1,040 225,000
1988/05/24 1,040 1,070 1,040 1,050 493,000
1988/05/23 1,040 1,040 1,010 1,030 240,000
1988/05/20 1,020 1,030 1,000 1,000 131,000
1988/05/19 1,030 1,030 1,000 1,010 291,000
1988/05/18 995 1,040 990 1,030 391,000
1988/05/17 985 990 981 990 146,000
1988/05/16 995 1,000 980 980 167,000
1988/05/13 970 995 965 985 184,000
1988/05/12 956 970 956 965 81,000
1988/05/11 965 980 955 964 141,000
1988/05/10 962 965 960 965 45,000
1988/05/09 956 971 956 971 36,000
1988/05/07 950 955 950 950 48,000
1988/05/06 955 960 931 955 71,000
1988/05/02 960 965 950 961 36,000
1988/04/30 950 960 950 950 17,000
1988/04/28 950 960 950 960 38,000
1988/04/27 965 966 945 966 95,000
1988/04/26 956 966 956 966 63,000
1988/04/25 969 969 950 950 34,000
1988/04/23 965 974 965 969 26,000
1988/04/22 960 974 955 974 55,000
1988/04/21 965 966 960 961 21,000
1988/04/20 960 980 960 965 39,000
1988/04/19 975 975 960 961 17,000
1988/04/18 969 990 969 975 21,000
1988/04/15 975 980 973 979 67,000
1988/04/14 999 999 985 985 29,000
1988/04/13 994 1,000 981 1,000 50,000
1988/04/12 999 1,000 990 995 70,000
1988/04/11 995 1,000 995 995 177,000
1988/04/08 1,010 1,020 995 995 177,000
1988/04/07 995 1,010 990 1,000 310,000
1988/04/06 995 995 979 986 82,000
1988/04/05 975 999 966 999 123,000
1988/04/04 950 967 950 965 64,000
1988/04/02 930 930 930 930 20,000
1988/04/01 932 940 920 930 53,000
1988/03/31 931 931 921 922 15,000
1988/03/30 934 940 920 931 13,000
1988/03/29 965 965 944 944 39,000
1988/03/28 931 960 931 960 65,000
1988/03/26 901 915 890 915 137,000
1988/03/25 940 940 911 911 19,000
1988/03/24 960 965 950 955 41,000
1988/03/23 971 971 960 960 47,000
1988/03/22 973 980 970 970 40,000
1988/03/18 984 988 969 969 32,000
1988/03/17 1,000 1,000 980 995 61,000
1988/03/16 1,000 1,020 980 999 207,000
1988/03/15 975 1,020 975 996 557,000
1988/03/14 985 995 976 995 105,000
1988/03/11 965 998 965 990 193,000
1988/03/10 1,000 1,000 975 975 159,000
1988/03/09 976 999 975 999 173,000
1988/03/08 994 994 975 975 129,000
1988/03/07 999 1,000 979 985 45,000
1988/03/05 999 1,010 993 1,000 174,000
1988/03/04 979 1,000 976 999 186,000
1988/03/03 999 999 979 983 124,000
1988/03/02 995 1,040 975 1,000 879,000
1988/03/01 937 985 932 985 422,000
1988/02/29 900 935 900 927 149,000
1988/02/27 901 902 895 895 39,000
1988/02/26 918 919 900 900 31,000
1988/02/25 919 923 903 918 31,000
1988/02/24 925 930 903 903 53,000
1988/02/23 930 930 920 925 88,000
1988/02/22 930 935 921 925 101,000
1988/02/19 907 920 902 920 270,000
1988/02/18 908 908 898 905 60,000
1988/02/17 901 909 881 900 114,000
1988/02/16 910 910 890 891 103,000
1988/02/15 910 915 889 900 171,000
1988/02/12 863 890 850 890 142,000
1988/02/10 851 853 850 853 52,000
1988/02/09 861 862 853 853 34,000
1988/02/08 871 875 865 867 56,000
1988/02/06 887 887 861 870 20,000
1988/02/05 850 890 849 890 88,000
1988/02/04 836 849 835 847 20,000
1988/02/03 832 840 830 830 38,000
1988/02/02 837 849 830 830 85,000
1988/02/01 840 840 831 835 31,000
1988/01/30 840 845 830 830 34,000
1988/01/29 827 850 821 850 132,000
1988/01/28 829 833 820 820 50,000
1988/01/27 831 835 826 826 50,000
1988/01/26 850 850 834 840 45,000
1988/01/25 850 850 826 830 42,000
1988/01/23 850 850 845 845 12,000
1988/01/22 836 850 827 839 40,000
1988/01/21 830 832 825 826 42,000
1988/01/20 860 860 840 840 41,000
1988/01/19 871 871 860 860 19,000
1988/01/18 901 901 865 865 30,000
1988/01/14 850 887 841 887 62,000
1988/01/13 860 860 854 854 22,000
1988/01/12 875 886 870 870 15,000
1988/01/11 869 885 869 875 45,000
1988/01/08 840 889 830 889 92,000
1988/01/07 869 870 835 850 75,000
1988/01/06 850 870 850 859 21,000
1988/01/05 834 853 825 825 46,000
1988/01/04 851 851 821 821 20,000

このページの先頭へ