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
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

このページの先頭へ