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 |
|---|---|---|---|---|---|
| 1993/12/30 | 983 | 983 | 979 | 980 | 5,000 |
| 1993/12/29 | 984 | 984 | 980 | 983 | 18,000 |
| 1993/12/28 | 997 | 997 | 994 | 995 | 15,000 |
| 1993/12/27 | 989 | 998 | 989 | 998 | 4,000 |
| 1993/12/24 | 1,010 | 1,010 | 995 | 999 | 40,000 |
| 1993/12/22 | 995 | 1,000 | 990 | 999 | 6,000 |
| 1993/12/21 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 1993/12/20 | 1,000 | 1,000 | 985 | 990 | 25,000 |
| 1993/12/17 | 994 | 995 | 985 | 990 | 40,000 |
| 1993/12/16 | 980 | 1,000 | 980 | 995 | 27,000 |
| 1993/12/15 | 960 | 971 | 955 | 971 | 24,000 |
| 1993/12/14 | 965 | 970 | 960 | 970 | 15,000 |
| 1993/12/13 | 964 | 965 | 955 | 965 | 8,000 |
| 1993/12/10 | 965 | 965 | 955 | 965 | 30,000 |
| 1993/12/09 | 970 | 970 | 957 | 960 | 7,000 |
| 1993/12/08 | 959 | 965 | 950 | 965 | 11,000 |
| 1993/12/07 | 976 | 986 | 970 | 979 | 21,000 |
| 1993/12/03 | 999 | 999 | 989 | 996 | 4,000 |
| 1993/12/02 | 990 | 1,010 | 980 | 1,010 | 22,000 |
| 1993/12/01 | 960 | 995 | 958 | 995 | 24,000 |
| 1993/11/30 | 949 | 960 | 928 | 960 | 69,000 |
| 1993/11/29 | 950 | 950 | 950 | 950 | 2,000 |
| 1993/11/26 | 999 | 999 | 979 | 980 | 18,000 |
| 1993/11/25 | 1,000 | 1,010 | 990 | 1,000 | 26,000 |
| 1993/11/24 | 1,010 | 1,030 | 1,010 | 1,010 | 26,000 |
| 1993/11/22 | 1,000 | 1,010 | 995 | 1,010 | 29,000 |
| 1993/11/19 | 1,030 | 1,040 | 1,010 | 1,040 | 20,000 |
| 1993/11/18 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1993/11/17 | 1,010 | 1,010 | 1,000 | 1,010 | 29,000 |
| 1993/11/16 | 1,000 | 1,010 | 1,000 | 1,010 | 32,000 |
| 1993/11/15 | 1,030 | 1,030 | 1,000 | 1,000 | 17,000 |
| 1993/11/12 | 1,010 | 1,050 | 1,010 | 1,030 | 28,000 |
| 1993/11/11 | 989 | 1,010 | 989 | 1,010 | 43,000 |
| 1993/11/10 | 981 | 999 | 981 | 999 | 105,000 |
| 1993/11/09 | 980 | 995 | 980 | 985 | 27,000 |
| 1993/11/08 | 1,000 | 1,020 | 1,000 | 1,000 | 27,000 |
| 1993/11/05 | 1,000 | 1,020 | 1,000 | 1,000 | 36,000 |
| 1993/11/04 | 1,010 | 1,030 | 1,000 | 1,000 | 60,000 |
| 1993/11/02 | 1,010 | 1,020 | 1,010 | 1,010 | 11,000 |
| 1993/11/01 | 1,010 | 1,030 | 1,010 | 1,030 | 6,000 |
| 1993/10/29 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1993/10/28 | 1,010 | 1,030 | 1,010 | 1,030 | 18,000 |
| 1993/10/27 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1993/10/26 | 1,040 | 1,060 | 1,000 | 1,030 | 49,000 |
| 1993/10/25 | 1,050 | 1,050 | 1,020 | 1,030 | 17,000 |
| 1993/10/22 | 1,060 | 1,110 | 1,060 | 1,060 | 10,000 |
| 1993/10/21 | 1,050 | 1,070 | 1,050 | 1,070 | 23,000 |
| 1993/10/20 | 1,030 | 1,050 | 1,030 | 1,050 | 22,000 |
| 1993/10/19 | 1,040 | 1,050 | 1,040 | 1,050 | 23,000 |
| 1993/10/18 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 1993/10/15 | 1,100 | 1,100 | 1,080 | 1,090 | 53,000 |
| 1993/10/14 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 |
| 1993/10/13 | 1,110 | 1,110 | 1,090 | 1,110 | 6,000 |
| 1993/10/12 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
| 1993/10/08 | 1,160 | 1,160 | 1,120 | 1,120 | 51,000 |
| 1993/10/07 | 1,160 | 1,160 | 1,140 | 1,150 | 40,000 |
| 1993/10/06 | 1,120 | 1,170 | 1,120 | 1,170 | 58,000 |
| 1993/10/05 | 1,100 | 1,130 | 1,100 | 1,130 | 49,000 |
| 1993/10/04 | 1,090 | 1,120 | 1,090 | 1,100 | 37,000 |
| 1993/10/01 | 1,070 | 1,100 | 1,070 | 1,100 | 33,000 |
| 1993/09/30 | 1,070 | 1,070 | 1,060 | 1,070 | 32,000 |
| 1993/09/29 | 1,070 | 1,080 | 1,060 | 1,060 | 27,000 |
| 1993/09/28 | 1,060 | 1,070 | 1,060 | 1,060 | 29,000 |
| 1993/09/27 | 1,070 | 1,070 | 1,060 | 1,070 | 25,000 |
| 1993/09/24 | 1,050 | 1,080 | 1,050 | 1,080 | 68,000 |
| 1993/09/22 | 1,050 | 1,060 | 1,030 | 1,060 | 24,000 |
| 1993/09/21 | 1,060 | 1,060 | 1,040 | 1,050 | 16,000 |
| 1993/09/20 | 1,020 | 1,020 | 1,020 | 1,020 | 21,000 |
| 1993/09/17 | 1,060 | 1,080 | 1,060 | 1,060 | 63,000 |
| 1993/09/16 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 |
| 1993/09/14 | 1,050 | 1,070 | 1,050 | 1,060 | 43,000 |
| 1993/09/13 | 1,030 | 1,070 | 1,030 | 1,050 | 45,000 |
| 1993/09/10 | 1,050 | 1,070 | 1,050 | 1,050 | 85,000 |
| 1993/09/09 | 1,050 | 1,060 | 1,030 | 1,050 | 31,000 |
| 1993/09/08 | 1,060 | 1,060 | 1,050 | 1,060 | 47,000 |
| 1993/09/07 | 1,050 | 1,060 | 1,020 | 1,050 | 28,000 |
| 1993/09/06 | 1,080 | 1,080 | 1,060 | 1,070 | 21,000 |
| 1993/09/03 | 1,060 | 1,090 | 1,060 | 1,080 | 64,000 |
| 1993/09/02 | 1,050 | 1,070 | 1,050 | 1,060 | 59,000 |
| 1993/09/01 | 1,060 | 1,060 | 1,030 | 1,050 | 68,000 |
| 1993/08/31 | 1,040 | 1,070 | 1,040 | 1,070 | 36,000 |
| 1993/08/30 | 1,020 | 1,060 | 1,010 | 1,060 | 44,000 |
| 1993/08/27 | 1,020 | 1,040 | 1,000 | 1,040 | 30,000 |
| 1993/08/26 | 1,030 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1993/08/25 | 996 | 1,040 | 996 | 1,040 | 51,000 |
| 1993/08/24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1993/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 29,000 |
| 1993/08/20 | 996 | 1,010 | 996 | 1,000 | 41,000 |
| 1993/08/19 | 1,000 | 1,000 | 1,000 | 1,000 | 35,000 |
| 1993/08/18 | 1,010 | 1,020 | 1,000 | 1,000 | 84,000 |
| 1993/08/17 | 1,030 | 1,030 | 1,010 | 1,010 | 78,000 |
| 1993/08/16 | 1,000 | 1,040 | 1,000 | 1,000 | 103,000 |
| 1993/08/13 | 1,010 | 1,040 | 1,010 | 1,030 | 80,000 |
| 1993/08/12 | 1,000 | 1,020 | 1,000 | 1,000 | 187,000 |
| 1993/08/11 | 988 | 990 | 988 | 990 | 36,000 |
| 1993/08/10 | 990 | 1,000 | 988 | 988 | 47,000 |
| 1993/08/09 | 985 | 990 | 985 | 990 | 32,000 |
| 1993/08/06 | 999 | 999 | 985 | 985 | 22,000 |
| 1993/08/05 | 1,010 | 1,010 | 1,000 | 1,000 | 84,000 |
| 1993/08/04 | 1,010 | 1,010 | 1,000 | 1,000 | 61,000 |
| 1993/08/03 | 1,010 | 1,030 | 1,010 | 1,010 | 85,000 |
| 1993/08/02 | 1,030 | 1,030 | 1,010 | 1,010 | 75,000 |
| 1993/07/30 | 1,040 | 1,050 | 1,030 | 1,030 | 107,000 |
| 1993/07/29 | 999 | 1,020 | 999 | 1,020 | 81,000 |
| 1993/07/28 | 1,000 | 1,010 | 1,000 | 1,000 | 76,000 |
| 1993/07/27 | 1,020 | 1,020 | 990 | 1,000 | 38,000 |
| 1993/07/26 | 1,030 | 1,050 | 1,030 | 1,050 | 15,000 |
| 1993/07/23 | 1,070 | 1,090 | 1,070 | 1,070 | 37,000 |
| 1993/07/22 | 1,080 | 1,110 | 1,080 | 1,110 | 43,000 |
| 1993/07/21 | 1,100 | 1,110 | 1,080 | 1,100 | 50,000 |
| 1993/07/20 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1993/07/19 | 1,120 | 1,120 | 1,100 | 1,110 | 58,000 |
| 1993/07/16 | 1,100 | 1,110 | 1,100 | 1,110 | 128,000 |
| 1993/07/15 | 1,100 | 1,100 | 1,090 | 1,090 | 43,000 |
| 1993/07/14 | 1,090 | 1,100 | 1,090 | 1,090 | 15,000 |
| 1993/07/13 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1993/07/12 | 1,080 | 1,100 | 1,080 | 1,080 | 4,000 |
| 1993/07/09 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 1993/07/08 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 |
| 1993/07/07 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1993/07/06 | 1,070 | 1,100 | 1,070 | 1,080 | 21,000 |
| 1993/07/05 | 1,110 | 1,110 | 1,070 | 1,090 | 27,000 |
| 1993/07/02 | 1,130 | 1,130 | 1,110 | 1,110 | 16,000 |
| 1993/07/01 | 1,100 | 1,130 | 1,090 | 1,130 | 36,000 |
| 1993/06/30 | 1,100 | 1,120 | 1,090 | 1,090 | 75,000 |
| 1993/06/29 | 1,110 | 1,120 | 1,080 | 1,100 | 31,000 |
| 1993/06/28 | 1,140 | 1,140 | 1,100 | 1,100 | 47,000 |
| 1993/06/25 | 1,070 | 1,120 | 1,070 | 1,120 | 59,000 |
| 1993/06/24 | 1,040 | 1,070 | 1,040 | 1,050 | 59,000 |
| 1993/06/23 | 1,040 | 1,040 | 1,030 | 1,040 | 24,000 |
| 1993/06/22 | 999 | 1,020 | 999 | 1,020 | 52,000 |
| 1993/06/21 | 1,040 | 1,040 | 980 | 1,000 | 26,000 |
| 1993/06/18 | 1,050 | 1,050 | 1,030 | 1,040 | 38,000 |
| 1993/06/17 | 1,070 | 1,070 | 1,040 | 1,060 | 39,000 |
| 1993/06/16 | 1,080 | 1,080 | 1,030 | 1,080 | 40,000 |
| 1993/06/15 | 1,130 | 1,150 | 1,100 | 1,100 | 55,000 |
| 1993/06/14 | 1,140 | 1,170 | 1,130 | 1,130 | 25,000 |
| 1993/06/11 | 1,140 | 1,180 | 1,140 | 1,180 | 62,000 |
| 1993/06/10 | 1,200 | 1,200 | 1,160 | 1,160 | 35,000 |
| 1993/06/08 | 1,250 | 1,250 | 1,210 | 1,210 | 113,000 |
| 1993/06/07 | 1,230 | 1,250 | 1,210 | 1,250 | 141,000 |
| 1993/06/04 | 1,230 | 1,270 | 1,230 | 1,270 | 347,000 |
| 1993/06/03 | 1,160 | 1,210 | 1,160 | 1,200 | 186,000 |
| 1993/06/02 | 1,150 | 1,170 | 1,150 | 1,170 | 78,000 |
| 1993/06/01 | 1,150 | 1,160 | 1,130 | 1,150 | 152,000 |
| 1993/05/31 | 1,170 | 1,180 | 1,140 | 1,150 | 221,000 |
| 1993/05/28 | 1,140 | 1,200 | 1,130 | 1,190 | 378,000 |
| 1993/05/27 | 1,040 | 1,130 | 1,040 | 1,130 | 371,000 |
| 1993/05/26 | 985 | 1,030 | 985 | 1,030 | 90,000 |
| 1993/05/25 | 985 | 986 | 985 | 986 | 5,000 |
| 1993/05/24 | 990 | 1,000 | 980 | 990 | 24,000 |
| 1993/05/21 | 995 | 995 | 980 | 990 | 12,000 |
| 1993/05/20 | 1,000 | 1,000 | 995 | 995 | 10,000 |
| 1993/05/19 | 980 | 1,000 | 980 | 1,000 | 51,000 |
| 1993/05/18 | 978 | 1,020 | 975 | 1,000 | 128,000 |
| 1993/05/17 | 971 | 980 | 971 | 979 | 46,000 |
| 1993/05/14 | 931 | 970 | 931 | 968 | 75,000 |
| 1993/05/13 | 940 | 945 | 930 | 940 | 15,000 |
| 1993/05/12 | 930 | 940 | 920 | 940 | 39,000 |
| 1993/05/11 | 940 | 941 | 938 | 940 | 41,000 |
| 1993/05/10 | 949 | 949 | 932 | 944 | 61,000 |
| 1993/05/07 | 930 | 935 | 920 | 935 | 79,000 |
| 1993/05/06 | 905 | 920 | 905 | 920 | 108,000 |
| 1993/04/30 | 885 | 905 | 885 | 885 | 72,000 |
| 1993/04/28 | 861 | 868 | 860 | 865 | 23,000 |
| 1993/04/27 | 855 | 875 | 855 | 875 | 15,000 |
| 1993/04/26 | 860 | 860 | 855 | 855 | 18,000 |
| 1993/04/23 | 856 | 856 | 856 | 856 | 3,000 |
| 1993/04/22 | 920 | 920 | 895 | 895 | 59,000 |
| 1993/04/21 | 895 | 915 | 885 | 915 | 160,000 |
| 1993/04/20 | 865 | 900 | 863 | 885 | 217,000 |
| 1993/04/19 | 855 | 863 | 855 | 860 | 65,000 |
| 1993/04/16 | 879 | 879 | 855 | 855 | 63,000 |
| 1993/04/15 | 855 | 865 | 855 | 865 | 201,000 |
| 1993/04/14 | 832 | 832 | 821 | 825 | 63,000 |
| 1993/04/13 | 785 | 819 | 785 | 819 | 58,000 |
| 1993/04/12 | 780 | 785 | 771 | 785 | 58,000 |
| 1993/04/09 | 766 | 780 | 766 | 770 | 48,000 |
| 1993/04/08 | 777 | 777 | 766 | 766 | 38,000 |
| 1993/04/07 | 780 | 780 | 767 | 767 | 75,000 |
| 1993/04/06 | 788 | 789 | 770 | 770 | 22,000 |
| 1993/04/05 | 775 | 790 | 765 | 790 | 75,000 |
| 1993/04/02 | 756 | 765 | 756 | 765 | 11,000 |
| 1993/04/01 | 765 | 770 | 745 | 745 | 10,000 |
| 1993/03/31 | 775 | 782 | 762 | 765 | 46,000 |
| 1993/03/30 | 750 | 775 | 750 | 775 | 32,000 |
| 1993/03/29 | 726 | 745 | 726 | 745 | 19,000 |
| 1993/03/26 | 725 | 726 | 725 | 726 | 9,000 |
| 1993/03/25 | 750 | 750 | 715 | 715 | 36,000 |
| 1993/03/24 | 747 | 750 | 747 | 750 | 31,000 |
| 1993/03/23 | 752 | 752 | 751 | 751 | 3,000 |
| 1993/03/22 | 750 | 760 | 750 | 750 | 9,000 |
| 1993/03/19 | 760 | 765 | 750 | 750 | 35,000 |
| 1993/03/18 | 780 | 790 | 760 | 760 | 67,000 |
| 1993/03/17 | 760 | 780 | 760 | 770 | 85,000 |
| 1993/03/16 | 749 | 760 | 740 | 760 | 60,000 |
| 1993/03/15 | 749 | 749 | 740 | 749 | 19,000 |
| 1993/03/12 | 743 | 749 | 743 | 749 | 20,000 |
| 1993/03/11 | 720 | 749 | 720 | 749 | 45,000 |
| 1993/03/10 | 700 | 701 | 695 | 700 | 14,000 |
| 1993/03/09 | 700 | 708 | 700 | 700 | 179,000 |
| 1993/03/08 | 690 | 694 | 690 | 694 | 23,000 |
| 1993/03/05 | 683 | 684 | 679 | 679 | 20,000 |
| 1993/03/04 | 685 | 685 | 684 | 684 | 2,000 |
| 1993/03/03 | 685 | 685 | 685 | 685 | 6,000 |
| 1993/03/02 | 695 | 695 | 685 | 685 | 13,000 |
| 1993/03/01 | 702 | 702 | 700 | 700 | 31,000 |
| 1993/02/25 | 700 | 700 | 699 | 699 | 10,000 |
| 1993/02/24 | 706 | 706 | 706 | 706 | 5,000 |
| 1993/02/23 | 710 | 710 | 710 | 710 | 2,000 |
| 1993/02/22 | 710 | 710 | 710 | 710 | 5,000 |
| 1993/02/19 | 713 | 713 | 713 | 713 | 5,000 |
| 1993/02/18 | 713 | 713 | 713 | 713 | 1,000 |
| 1993/02/17 | 713 | 713 | 710 | 710 | 8,000 |
| 1993/02/16 | 714 | 715 | 714 | 715 | 15,000 |
| 1993/02/15 | 710 | 710 | 710 | 710 | 4,000 |
| 1993/02/09 | 718 | 718 | 710 | 710 | 5,000 |
| 1993/02/08 | 718 | 718 | 718 | 718 | 1,000 |
| 1993/02/05 | 695 | 719 | 695 | 715 | 43,000 |
| 1993/02/04 | 690 | 690 | 690 | 690 | 2,000 |
| 1993/02/03 | 690 | 690 | 690 | 690 | 4,000 |
| 1993/02/02 | 690 | 690 | 690 | 690 | 4,000 |
| 1993/02/01 | 683 | 690 | 683 | 690 | 16,000 |
| 1993/01/29 | 690 | 691 | 690 | 690 | 19,000 |
| 1993/01/28 | 690 | 690 | 690 | 690 | 5,000 |
| 1993/01/27 | 690 | 695 | 690 | 690 | 4,000 |
| 1993/01/26 | 690 | 690 | 690 | 690 | 3,000 |
| 1993/01/25 | 691 | 691 | 690 | 690 | 6,000 |
| 1993/01/22 | 690 | 690 | 690 | 690 | 2,000 |
| 1993/01/21 | 690 | 690 | 690 | 690 | 20,000 |
| 1993/01/20 | 700 | 700 | 700 | 700 | 29,000 |
| 1993/01/18 | 700 | 700 | 700 | 700 | 16,000 |
| 1993/01/14 | 700 | 703 | 700 | 703 | 5,000 |
| 1993/01/13 | 710 | 710 | 710 | 710 | 1,000 |
| 1993/01/11 | 710 | 710 | 710 | 710 | 5,000 |
| 1993/01/08 | 700 | 700 | 700 | 700 | 1,000 |
| 1993/01/07 | 710 | 710 | 710 | 710 | 3,000 |
| 1993/01/06 | 710 | 710 | 710 | 710 | 2,000 |
| 1993/01/04 | 730 | 730 | 730 | 730 | 2,000 |