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 |
---|---|---|---|---|---|
1992/12/30 | 731 | 731 | 730 | 731 | 7,000 |
1992/12/29 | 756 | 756 | 730 | 730 | 4,000 |
1992/12/28 | 756 | 756 | 756 | 756 | 2,000 |
1992/12/25 | 761 | 761 | 761 | 761 | 44,000 |
1992/12/24 | 756 | 760 | 756 | 760 | 22,000 |
1992/12/22 | 755 | 755 | 755 | 755 | 1,000 |
1992/12/18 | 756 | 760 | 755 | 760 | 21,000 |
1992/12/17 | 755 | 759 | 755 | 755 | 8,000 |
1992/12/16 | 751 | 760 | 750 | 755 | 42,000 |
1992/12/15 | 750 | 750 | 750 | 750 | 1,000 |
1992/12/14 | 760 | 760 | 760 | 760 | 5,000 |
1992/12/11 | 755 | 755 | 750 | 750 | 9,000 |
1992/12/10 | 760 | 765 | 760 | 760 | 16,000 |
1992/12/09 | 750 | 750 | 750 | 750 | 4,000 |
1992/12/08 | 759 | 765 | 759 | 760 | 90,000 |
1992/12/07 | 764 | 765 | 764 | 765 | 14,000 |
1992/12/03 | 749 | 770 | 749 | 770 | 44,000 |
1992/12/02 | 769 | 770 | 769 | 769 | 28,000 |
1992/12/01 | 780 | 780 | 776 | 776 | 33,000 |
1992/11/30 | 755 | 774 | 755 | 774 | 110,000 |
1992/11/27 | 710 | 745 | 710 | 745 | 59,000 |
1992/11/26 | 700 | 701 | 700 | 701 | 3,000 |
1992/11/25 | 710 | 710 | 700 | 700 | 9,000 |
1992/11/24 | 706 | 707 | 700 | 700 | 15,000 |
1992/11/20 | 703 | 703 | 703 | 703 | 3,000 |
1992/11/19 | 690 | 710 | 690 | 710 | 4,000 |
1992/11/18 | 655 | 680 | 655 | 680 | 31,000 |
1992/11/17 | 675 | 675 | 665 | 665 | 8,000 |
1992/11/13 | 673 | 674 | 673 | 674 | 14,000 |
1992/11/12 | 700 | 700 | 672 | 672 | 63,000 |
1992/11/11 | 705 | 705 | 705 | 705 | 15,000 |
1992/11/10 | 715 | 715 | 705 | 705 | 16,000 |
1992/11/09 | 709 | 710 | 709 | 710 | 23,000 |
1992/11/06 | 710 | 710 | 710 | 710 | 1,000 |
1992/11/05 | 720 | 722 | 720 | 720 | 5,000 |
1992/11/04 | 720 | 725 | 720 | 720 | 27,000 |
1992/11/02 | 730 | 730 | 725 | 725 | 5,000 |
1992/10/30 | 735 | 735 | 730 | 730 | 17,000 |
1992/10/29 | 734 | 734 | 734 | 734 | 3,000 |
1992/10/28 | 745 | 745 | 735 | 735 | 29,000 |
1992/10/27 | 735 | 740 | 735 | 735 | 19,000 |
1992/10/26 | 731 | 731 | 731 | 731 | 1,000 |
1992/10/23 | 721 | 725 | 721 | 724 | 33,000 |
1992/10/22 | 721 | 721 | 721 | 721 | 5,000 |
1992/10/21 | 720 | 725 | 720 | 721 | 15,000 |
1992/10/20 | 731 | 731 | 725 | 725 | 10,000 |
1992/10/19 | 740 | 740 | 735 | 735 | 7,000 |
1992/10/16 | 745 | 750 | 740 | 740 | 21,000 |
1992/10/15 | 745 | 754 | 740 | 750 | 33,000 |
1992/10/14 | 740 | 745 | 731 | 740 | 39,000 |
1992/10/13 | 730 | 730 | 730 | 730 | 10,000 |
1992/10/12 | 731 | 731 | 731 | 731 | 9,000 |
1992/10/09 | 750 | 750 | 725 | 731 | 62,000 |
1992/10/08 | 735 | 747 | 735 | 740 | 26,000 |
1992/10/07 | 730 | 735 | 730 | 735 | 13,000 |
1992/10/05 | 729 | 730 | 719 | 730 | 6,000 |
1992/10/02 | 691 | 735 | 691 | 730 | 172,000 |
1992/10/01 | 741 | 741 | 690 | 690 | 81,000 |
1992/09/30 | 755 | 757 | 753 | 753 | 34,000 |
1992/09/29 | 775 | 775 | 767 | 767 | 18,000 |
1992/09/28 | 765 | 767 | 760 | 767 | 19,000 |
1992/09/25 | 764 | 765 | 764 | 765 | 89,000 |
1992/09/24 | 774 | 780 | 765 | 765 | 90,000 |
1992/09/22 | 774 | 774 | 764 | 774 | 8,000 |
1992/09/21 | 783 | 783 | 780 | 780 | 21,000 |
1992/09/18 | 780 | 785 | 779 | 783 | 15,000 |
1992/09/17 | 755 | 789 | 755 | 789 | 25,000 |
1992/09/16 | 756 | 756 | 755 | 755 | 15,000 |
1992/09/14 | 755 | 755 | 745 | 750 | 8,000 |
1992/09/11 | 760 | 768 | 750 | 755 | 37,000 |
1992/09/10 | 770 | 770 | 760 | 760 | 41,000 |
1992/09/09 | 759 | 765 | 750 | 765 | 15,000 |
1992/09/08 | 756 | 774 | 756 | 767 | 22,000 |
1992/09/07 | 790 | 790 | 775 | 775 | 17,000 |
1992/09/04 | 770 | 785 | 770 | 770 | 13,000 |
1992/09/03 | 725 | 750 | 715 | 740 | 63,000 |
1992/09/02 | 760 | 760 | 730 | 735 | 37,000 |
1992/09/01 | 810 | 826 | 780 | 780 | 115,000 |
1992/08/28 | 720 | 770 | 718 | 770 | 67,000 |
1992/08/27 | 704 | 720 | 704 | 720 | 58,000 |
1992/08/26 | 680 | 690 | 680 | 690 | 41,000 |
1992/08/25 | 650 | 667 | 650 | 660 | 56,000 |
1992/08/24 | 650 | 671 | 630 | 630 | 119,000 |
1992/08/21 | 559 | 608 | 557 | 600 | 122,000 |
1992/08/20 | 510 | 549 | 505 | 549 | 71,000 |
1992/08/19 | 520 | 520 | 507 | 510 | 29,000 |
1992/08/18 | 530 | 530 | 512 | 512 | 14,000 |
1992/08/17 | 512 | 520 | 510 | 520 | 151,000 |
1992/08/14 | 525 | 525 | 505 | 510 | 171,000 |
1992/08/13 | 530 | 530 | 511 | 515 | 84,000 |
1992/08/07 | 678 | 678 | 670 | 670 | 19,000 |
1992/08/06 | 699 | 699 | 679 | 679 | 11,000 |
1992/08/05 | 702 | 702 | 696 | 700 | 16,000 |
1992/08/04 | 714 | 714 | 703 | 709 | 13,000 |
1992/08/03 | 719 | 719 | 715 | 715 | 20,000 |
1992/07/31 | 720 | 720 | 715 | 720 | 32,000 |
1992/07/30 | 735 | 735 | 730 | 730 | 12,000 |
1992/07/29 | 743 | 743 | 743 | 743 | 24,000 |
1992/07/28 | 752 | 752 | 746 | 750 | 5,000 |
1992/07/27 | 762 | 762 | 760 | 760 | 16,000 |
1992/07/24 | 752 | 752 | 752 | 752 | 33,000 |
1992/07/23 | 752 | 752 | 752 | 752 | 2,000 |
1992/07/22 | 805 | 805 | 772 | 772 | 12,000 |
1992/07/21 | 825 | 825 | 805 | 805 | 12,000 |
1992/07/20 | 840 | 840 | 824 | 825 | 28,000 |
1992/07/17 | 860 | 860 | 839 | 840 | 49,000 |
1992/07/16 | 870 | 870 | 860 | 860 | 33,000 |
1992/07/15 | 880 | 880 | 870 | 870 | 34,000 |
1992/07/14 | 885 | 885 | 880 | 880 | 27,000 |
1992/07/13 | 871 | 898 | 871 | 888 | 35,000 |
1992/07/10 | 860 | 885 | 860 | 880 | 72,000 |
1992/07/09 | 851 | 860 | 850 | 860 | 23,000 |
1992/07/08 | 850 | 850 | 850 | 850 | 5,000 |
1992/07/07 | 840 | 847 | 840 | 847 | 24,000 |
1992/07/06 | 870 | 875 | 870 | 870 | 41,000 |
1992/07/03 | 860 | 875 | 855 | 875 | 74,000 |
1992/07/02 | 851 | 864 | 851 | 860 | 35,000 |
1992/07/01 | 850 | 850 | 848 | 848 | 37,000 |
1992/06/30 | 860 | 860 | 850 | 850 | 16,000 |
1992/06/29 | 875 | 875 | 862 | 863 | 3,000 |
1992/06/26 | 868 | 868 | 868 | 868 | 6,000 |
1992/06/25 | 874 | 874 | 862 | 862 | 8,000 |
1992/06/24 | 878 | 878 | 875 | 875 | 4,000 |
1992/06/23 | 880 | 880 | 880 | 880 | 1,000 |
1992/06/22 | 877 | 880 | 877 | 880 | 2,000 |
1992/06/19 | 880 | 880 | 870 | 877 | 47,000 |
1992/06/18 | 885 | 885 | 875 | 875 | 8,000 |
1992/06/17 | 928 | 928 | 905 | 915 | 26,000 |
1992/06/16 | 923 | 933 | 923 | 933 | 25,000 |
1992/06/15 | 927 | 928 | 927 | 928 | 37,000 |
1992/06/12 | 950 | 952 | 947 | 947 | 108,000 |
1992/06/11 | 950 | 950 | 950 | 950 | 16,000 |
1992/06/10 | 949 | 955 | 947 | 950 | 26,000 |
1992/06/09 | 939 | 939 | 935 | 939 | 29,000 |
1992/06/08 | 939 | 940 | 931 | 931 | 25,000 |
1992/06/05 | 931 | 931 | 931 | 931 | 7,000 |
1992/06/04 | 920 | 921 | 920 | 921 | 10,000 |
1992/06/03 | 920 | 924 | 913 | 920 | 27,000 |
1992/06/02 | 920 | 924 | 920 | 920 | 31,000 |
1992/06/01 | 930 | 930 | 920 | 920 | 10,000 |
1992/05/29 | 920 | 920 | 915 | 920 | 54,000 |
1992/05/28 | 920 | 935 | 920 | 920 | 24,000 |
1992/05/27 | 932 | 940 | 920 | 940 | 17,000 |
1992/05/26 | 932 | 932 | 932 | 932 | 23,000 |
1992/05/25 | 932 | 932 | 932 | 932 | 1,000 |
1992/05/22 | 935 | 935 | 930 | 932 | 19,000 |
1992/05/21 | 975 | 975 | 952 | 952 | 14,000 |
1992/05/20 | 966 | 975 | 960 | 970 | 16,000 |
1992/05/19 | 940 | 970 | 940 | 965 | 45,000 |
1992/05/18 | 960 | 964 | 930 | 930 | 61,000 |
1992/05/15 | 990 | 990 | 965 | 965 | 31,000 |
1992/05/14 | 990 | 1,000 | 980 | 980 | 145,000 |
1992/05/13 | 1,020 | 1,020 | 990 | 990 | 61,000 |
1992/05/12 | 1,000 | 1,020 | 1,000 | 1,000 | 77,000 |
1992/05/11 | 940 | 990 | 940 | 990 | 49,000 |
1992/05/08 | 921 | 940 | 921 | 940 | 21,000 |
1992/05/07 | 900 | 904 | 885 | 900 | 33,000 |
1992/05/06 | 900 | 900 | 888 | 894 | 12,000 |
1992/05/01 | 880 | 905 | 880 | 900 | 21,000 |
1992/04/30 | 880 | 880 | 880 | 880 | 2,000 |
1992/04/28 | 860 | 870 | 860 | 870 | 4,000 |
1992/04/27 | 860 | 861 | 860 | 861 | 5,000 |
1992/04/24 | 871 | 871 | 860 | 860 | 5,000 |
1992/04/23 | 860 | 861 | 860 | 861 | 16,000 |
1992/04/22 | 885 | 885 | 861 | 861 | 7,000 |
1992/04/21 | 870 | 870 | 870 | 870 | 7,000 |
1992/04/20 | 880 | 880 | 880 | 880 | 7,000 |
1992/04/17 | 910 | 910 | 900 | 900 | 8,000 |
1992/04/16 | 870 | 899 | 870 | 899 | 13,000 |
1992/04/15 | 866 | 871 | 861 | 861 | 9,000 |
1992/04/14 | 855 | 855 | 853 | 855 | 13,000 |
1992/04/13 | 865 | 875 | 865 | 870 | 19,000 |
1992/04/10 | 850 | 868 | 849 | 865 | 38,000 |
1992/04/09 | 850 | 850 | 850 | 850 | 9,000 |
1992/04/08 | 889 | 889 | 889 | 889 | 9,000 |
1992/04/06 | 929 | 929 | 929 | 929 | 2,000 |
1992/04/03 | 929 | 929 | 929 | 929 | 4,000 |
1992/04/02 | 949 | 959 | 949 | 959 | 5,000 |
1992/04/01 | 970 | 970 | 970 | 970 | 11,000 |
1992/03/31 | 967 | 990 | 967 | 990 | 10,000 |
1992/03/30 | 970 | 970 | 967 | 967 | 12,000 |
1992/03/27 | 981 | 981 | 975 | 975 | 6,000 |
1992/03/26 | 980 | 981 | 980 | 981 | 6,000 |
1992/03/25 | 975 | 980 | 975 | 975 | 31,000 |
1992/03/24 | 991 | 991 | 980 | 985 | 179,000 |
1992/03/23 | 980 | 1,000 | 980 | 990 | 19,000 |
1992/03/19 | 975 | 990 | 975 | 990 | 27,000 |
1992/03/18 | 988 | 990 | 980 | 980 | 34,000 |
1992/03/17 | 1,000 | 1,000 | 985 | 985 | 29,000 |
1992/03/13 | 1,000 | 1,020 | 990 | 1,020 | 109,000 |
1992/03/12 | 1,040 | 1,040 | 1,030 | 1,040 | 35,000 |
1992/03/11 | 1,040 | 1,070 | 1,020 | 1,070 | 35,000 |
1992/03/10 | 1,080 | 1,080 | 1,060 | 1,060 | 19,000 |
1992/03/09 | 1,080 | 1,100 | 1,070 | 1,100 | 14,000 |
1992/03/06 | 1,100 | 1,110 | 1,090 | 1,100 | 14,000 |
1992/03/05 | 1,120 | 1,120 | 1,090 | 1,110 | 9,000 |
1992/03/04 | 1,120 | 1,120 | 1,090 | 1,110 | 20,000 |
1992/03/03 | 1,130 | 1,140 | 1,120 | 1,120 | 12,000 |
1992/03/02 | 1,130 | 1,140 | 1,120 | 1,120 | 7,000 |
1992/02/28 | 1,110 | 1,150 | 1,110 | 1,150 | 12,000 |
1992/02/27 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 |
1992/02/26 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
1992/02/25 | 1,100 | 1,120 | 1,100 | 1,100 | 8,000 |
1992/02/24 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
1992/02/21 | 1,080 | 1,100 | 1,080 | 1,090 | 12,000 |
1992/02/20 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
1992/02/19 | 1,090 | 1,090 | 1,090 | 1,090 | 20,000 |
1992/02/18 | 1,120 | 1,140 | 1,090 | 1,090 | 8,000 |
1992/02/17 | 1,100 | 1,120 | 1,080 | 1,120 | 17,000 |
1992/02/14 | 1,110 | 1,120 | 1,110 | 1,110 | 32,000 |
1992/02/13 | 1,110 | 1,130 | 1,110 | 1,120 | 31,000 |
1992/02/12 | 1,140 | 1,140 | 1,120 | 1,120 | 20,000 |
1992/02/10 | 1,180 | 1,190 | 1,150 | 1,150 | 30,000 |
1992/02/07 | 1,150 | 1,200 | 1,150 | 1,200 | 282,000 |
1992/02/06 | 1,040 | 1,110 | 1,040 | 1,090 | 149,000 |
1992/02/05 | 1,030 | 1,040 | 1,020 | 1,040 | 46,000 |
1992/02/04 | 1,050 | 1,050 | 1,030 | 1,030 | 68,000 |
1992/02/03 | 1,030 | 1,050 | 1,020 | 1,050 | 149,000 |
1992/01/31 | 1,020 | 1,070 | 1,010 | 1,010 | 142,000 |
1992/01/30 | 1,030 | 1,030 | 1,010 | 1,020 | 21,000 |
1992/01/29 | 1,020 | 1,040 | 1,020 | 1,040 | 32,000 |
1992/01/28 | 1,020 | 1,040 | 1,000 | 1,040 | 43,000 |
1992/01/27 | 1,030 | 1,040 | 1,010 | 1,030 | 12,000 |
1992/01/24 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 |
1992/01/23 | 1,040 | 1,040 | 1,010 | 1,040 | 28,000 |
1992/01/22 | 1,050 | 1,080 | 1,020 | 1,020 | 28,000 |
1992/01/21 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
1992/01/20 | 1,070 | 1,070 | 1,050 | 1,060 | 34,000 |
1992/01/17 | 1,090 | 1,090 | 1,050 | 1,050 | 9,000 |
1992/01/14 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 |
1992/01/13 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 |
1992/01/10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
1992/01/09 | 1,090 | 1,100 | 1,090 | 1,090 | 17,000 |
1992/01/08 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 |
1992/01/07 | 1,100 | 1,110 | 1,100 | 1,110 | 12,000 |
1992/01/06 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |