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 |
---|---|---|---|---|---|
1995/12/29 | 795 | 800 | 791 | 800 | 26,000 |
1995/12/28 | 797 | 797 | 790 | 790 | 17,000 |
1995/12/27 | 790 | 797 | 785 | 797 | 127,000 |
1995/12/26 | 778 | 797 | 778 | 797 | 67,000 |
1995/12/25 | 771 | 779 | 767 | 778 | 78,000 |
1995/12/22 | 770 | 770 | 765 | 765 | 50,000 |
1995/12/21 | 760 | 768 | 760 | 760 | 121,000 |
1995/12/20 | 750 | 760 | 745 | 760 | 50,000 |
1995/12/19 | 750 | 750 | 745 | 745 | 22,000 |
1995/12/18 | 753 | 760 | 751 | 755 | 73,000 |
1995/12/15 | 759 | 760 | 752 | 752 | 58,000 |
1995/12/14 | 748 | 750 | 745 | 747 | 49,000 |
1995/12/13 | 745 | 749 | 742 | 745 | 107,000 |
1995/12/12 | 740 | 740 | 740 | 740 | 2,000 |
1995/12/11 | 734 | 734 | 734 | 734 | 22,000 |
1995/12/08 | 734 | 740 | 725 | 725 | 51,000 |
1995/12/07 | 744 | 745 | 735 | 735 | 65,000 |
1995/12/06 | 725 | 750 | 725 | 745 | 84,000 |
1995/12/05 | 727 | 727 | 724 | 725 | 24,000 |
1995/12/04 | 721 | 721 | 711 | 711 | 25,000 |
1995/12/01 | 701 | 721 | 701 | 711 | 10,000 |
1995/11/30 | 726 | 729 | 700 | 720 | 39,000 |
1995/11/29 | 694 | 728 | 694 | 728 | 55,000 |
1995/11/28 | 699 | 699 | 690 | 690 | 12,000 |
1995/11/27 | 690 | 700 | 690 | 700 | 16,000 |
1995/11/24 | 700 | 700 | 690 | 690 | 12,000 |
1995/11/22 | 710 | 710 | 710 | 710 | 2,000 |
1995/11/21 | 705 | 710 | 705 | 710 | 12,000 |
1995/11/20 | 707 | 710 | 705 | 710 | 21,000 |
1995/11/17 | 690 | 707 | 690 | 707 | 18,000 |
1995/11/16 | 701 | 701 | 691 | 700 | 9,000 |
1995/11/15 | 686 | 700 | 686 | 700 | 5,000 |
1995/11/14 | 700 | 700 | 685 | 685 | 32,000 |
1995/11/13 | 708 | 708 | 700 | 700 | 23,000 |
1995/11/10 | 680 | 690 | 671 | 688 | 31,000 |
1995/11/09 | 651 | 671 | 651 | 660 | 129,000 |
1995/11/08 | 650 | 652 | 646 | 649 | 86,000 |
1995/11/07 | 660 | 660 | 649 | 650 | 38,000 |
1995/11/06 | 660 | 665 | 660 | 665 | 22,000 |
1995/11/02 | 655 | 660 | 650 | 660 | 44,000 |
1995/11/01 | 660 | 660 | 645 | 649 | 48,000 |
1995/10/31 | 665 | 665 | 660 | 660 | 21,000 |
1995/10/30 | 669 | 670 | 669 | 669 | 9,000 |
1995/10/27 | 685 | 685 | 668 | 668 | 31,000 |
1995/10/26 | 692 | 692 | 690 | 690 | 8,000 |
1995/10/25 | 690 | 695 | 690 | 695 | 20,000 |
1995/10/24 | 685 | 690 | 685 | 690 | 19,000 |
1995/10/23 | 685 | 690 | 685 | 685 | 17,000 |
1995/10/20 | 677 | 677 | 675 | 675 | 37,000 |
1995/10/19 | 680 | 688 | 673 | 675 | 68,000 |
1995/10/18 | 720 | 720 | 689 | 690 | 26,000 |
1995/10/17 | 720 | 720 | 720 | 720 | 3,000 |
1995/10/16 | 735 | 735 | 735 | 735 | 2,000 |
1995/10/13 | 738 | 738 | 738 | 738 | 1,000 |
1995/10/12 | 755 | 755 | 740 | 740 | 3,000 |
1995/10/11 | 750 | 755 | 750 | 755 | 40,000 |
1995/10/09 | 756 | 760 | 756 | 756 | 13,000 |
1995/10/06 | 755 | 756 | 755 | 756 | 7,000 |
1995/10/05 | 762 | 762 | 760 | 760 | 2,000 |
1995/10/04 | 762 | 762 | 762 | 762 | 7,000 |
1995/10/02 | 770 | 770 | 762 | 762 | 2,000 |
1995/09/29 | 760 | 775 | 760 | 770 | 10,000 |
1995/09/28 | 770 | 770 | 760 | 762 | 12,000 |
1995/09/25 | 760 | 770 | 760 | 770 | 23,000 |
1995/09/22 | 775 | 790 | 775 | 780 | 14,000 |
1995/09/21 | 795 | 795 | 780 | 785 | 73,000 |
1995/09/20 | 771 | 785 | 771 | 785 | 36,000 |
1995/09/19 | 771 | 771 | 770 | 770 | 9,000 |
1995/09/18 | 787 | 787 | 765 | 765 | 28,000 |
1995/09/14 | 778 | 795 | 778 | 790 | 30,000 |
1995/09/13 | 780 | 790 | 765 | 768 | 68,000 |
1995/09/12 | 775 | 799 | 767 | 780 | 46,000 |
1995/09/11 | 745 | 765 | 743 | 765 | 14,000 |
1995/09/08 | 745 | 751 | 743 | 748 | 45,000 |
1995/09/07 | 748 | 748 | 745 | 745 | 45,000 |
1995/09/06 | 743 | 760 | 743 | 746 | 15,000 |
1995/09/05 | 759 | 760 | 742 | 742 | 14,000 |
1995/09/04 | 769 | 769 | 761 | 761 | 4,000 |
1995/09/01 | 801 | 801 | 780 | 780 | 18,000 |
1995/08/31 | 805 | 805 | 795 | 805 | 32,000 |
1995/08/30 | 780 | 799 | 780 | 799 | 45,000 |
1995/08/29 | 765 | 780 | 760 | 780 | 94,000 |
1995/08/28 | 765 | 770 | 760 | 763 | 17,000 |
1995/08/25 | 760 | 765 | 760 | 765 | 4,000 |
1995/08/24 | 780 | 780 | 741 | 760 | 53,000 |
1995/08/23 | 780 | 780 | 777 | 777 | 7,000 |
1995/08/22 | 779 | 780 | 770 | 780 | 37,000 |
1995/08/21 | 785 | 785 | 775 | 780 | 18,000 |
1995/08/18 | 810 | 810 | 790 | 790 | 29,000 |
1995/08/17 | 828 | 840 | 810 | 810 | 24,000 |
1995/08/16 | 779 | 818 | 779 | 818 | 150,000 |
1995/08/15 | 745 | 779 | 745 | 779 | 31,000 |
1995/08/14 | 744 | 744 | 744 | 744 | 17,000 |
1995/08/11 | 735 | 745 | 735 | 744 | 8,000 |
1995/08/10 | 740 | 740 | 735 | 735 | 37,000 |
1995/08/09 | 735 | 740 | 735 | 740 | 16,000 |
1995/08/08 | 735 | 750 | 730 | 730 | 10,000 |
1995/08/07 | 760 | 760 | 740 | 740 | 33,000 |
1995/08/04 | 750 | 760 | 740 | 760 | 27,000 |
1995/08/03 | 769 | 769 | 750 | 750 | 45,000 |
1995/08/02 | 755 | 769 | 755 | 760 | 7,000 |
1995/08/01 | 769 | 769 | 760 | 760 | 16,000 |
1995/07/31 | 740 | 750 | 740 | 750 | 19,000 |
1995/07/28 | 740 | 740 | 740 | 740 | 30,000 |
1995/07/27 | 735 | 740 | 730 | 740 | 27,000 |
1995/07/26 | 730 | 730 | 725 | 730 | 89,000 |
1995/07/25 | 750 | 750 | 727 | 727 | 143,000 |
1995/07/24 | 751 | 751 | 750 | 750 | 3,000 |
1995/07/21 | 740 | 750 | 740 | 750 | 7,000 |
1995/07/20 | 731 | 732 | 731 | 732 | 34,000 |
1995/07/19 | 731 | 741 | 731 | 741 | 13,000 |
1995/07/18 | 772 | 772 | 761 | 761 | 22,000 |
1995/07/17 | 740 | 770 | 740 | 770 | 36,000 |
1995/07/14 | 740 | 740 | 717 | 737 | 69,000 |
1995/07/13 | 715 | 740 | 715 | 740 | 67,000 |
1995/07/12 | 710 | 720 | 705 | 711 | 155,000 |
1995/07/11 | 705 | 710 | 700 | 706 | 13,000 |
1995/07/10 | 710 | 720 | 700 | 700 | 49,000 |
1995/07/07 | 691 | 699 | 670 | 699 | 86,000 |
1995/07/06 | 665 | 675 | 665 | 675 | 36,000 |
1995/07/05 | 665 | 669 | 665 | 665 | 72,000 |
1995/07/04 | 655 | 665 | 655 | 664 | 43,000 |
1995/07/03 | 649 | 649 | 635 | 649 | 14,000 |
1995/06/30 | 640 | 654 | 640 | 654 | 62,000 |
1995/06/29 | 639 | 643 | 639 | 640 | 56,000 |
1995/06/28 | 640 | 644 | 639 | 644 | 91,000 |
1995/06/27 | 632 | 645 | 632 | 640 | 117,000 |
1995/06/26 | 640 | 645 | 635 | 645 | 44,000 |
1995/06/23 | 640 | 644 | 630 | 644 | 143,000 |
1995/06/22 | 649 | 649 | 640 | 640 | 57,000 |
1995/06/21 | 649 | 655 | 642 | 650 | 95,000 |
1995/06/20 | 677 | 677 | 650 | 660 | 25,000 |
1995/06/19 | 705 | 705 | 675 | 675 | 11,000 |
1995/06/16 | 680 | 705 | 680 | 704 | 22,000 |
1995/06/15 | 660 | 670 | 650 | 670 | 26,000 |
1995/06/14 | 665 | 665 | 660 | 660 | 19,000 |
1995/06/13 | 679 | 685 | 675 | 675 | 27,000 |
1995/06/12 | 676 | 686 | 676 | 686 | 7,000 |
1995/06/09 | 752 | 752 | 706 | 706 | 52,000 |
1995/06/08 | 758 | 758 | 750 | 753 | 92,000 |
1995/06/07 | 760 | 760 | 750 | 760 | 39,000 |
1995/06/06 | 760 | 760 | 760 | 760 | 31,000 |
1995/06/05 | 765 | 765 | 765 | 765 | 4,000 |
1995/06/02 | 770 | 770 | 765 | 765 | 18,000 |
1995/06/01 | 765 | 766 | 765 | 766 | 10,000 |
1995/05/31 | 765 | 775 | 765 | 765 | 52,000 |
1995/05/30 | 780 | 780 | 780 | 780 | 3,000 |
1995/05/29 | 781 | 781 | 760 | 780 | 63,000 |
1995/05/26 | 781 | 809 | 781 | 809 | 12,000 |
1995/05/25 | 810 | 810 | 790 | 801 | 20,000 |
1995/05/24 | 819 | 819 | 810 | 810 | 4,000 |
1995/05/23 | 829 | 829 | 829 | 829 | 1,000 |
1995/05/22 | 845 | 845 | 830 | 830 | 2,000 |
1995/05/19 | 831 | 840 | 831 | 840 | 14,000 |
1995/05/18 | 845 | 845 | 840 | 840 | 6,000 |
1995/05/17 | 837 | 845 | 831 | 845 | 29,000 |
1995/05/16 | 840 | 840 | 840 | 840 | 5,000 |
1995/05/15 | 845 | 845 | 845 | 845 | 1,000 |
1995/05/11 | 840 | 860 | 840 | 845 | 16,000 |
1995/05/10 | 870 | 870 | 866 | 866 | 4,000 |
1995/05/09 | 863 | 870 | 863 | 870 | 6,000 |
1995/05/08 | 888 | 888 | 883 | 883 | 7,000 |
1995/05/02 | 830 | 870 | 829 | 868 | 40,000 |
1995/05/01 | 820 | 830 | 820 | 830 | 2,000 |
1995/04/28 | 830 | 840 | 830 | 837 | 14,000 |
1995/04/27 | 840 | 840 | 835 | 835 | 8,000 |
1995/04/26 | 840 | 850 | 840 | 840 | 12,000 |
1995/04/25 | 864 | 864 | 860 | 860 | 7,000 |
1995/04/24 | 855 | 867 | 855 | 867 | 29,000 |
1995/04/21 | 838 | 858 | 838 | 854 | 23,000 |
1995/04/20 | 825 | 838 | 816 | 838 | 71,000 |
1995/04/19 | 811 | 815 | 811 | 815 | 17,000 |
1995/04/18 | 825 | 825 | 810 | 810 | 3,000 |
1995/04/17 | 815 | 825 | 805 | 825 | 10,000 |
1995/04/14 | 820 | 825 | 815 | 825 | 22,000 |
1995/04/13 | 829 | 829 | 815 | 815 | 11,000 |
1995/04/12 | 810 | 820 | 810 | 820 | 13,000 |
1995/04/11 | 800 | 807 | 800 | 807 | 133,000 |
1995/04/10 | 800 | 801 | 800 | 801 | 5,000 |
1995/04/07 | 815 | 815 | 800 | 810 | 5,000 |
1995/04/06 | 817 | 820 | 817 | 820 | 2,000 |
1995/04/05 | 817 | 817 | 817 | 817 | 7,000 |
1995/04/04 | 820 | 830 | 810 | 815 | 30,000 |
1995/03/31 | 879 | 889 | 875 | 889 | 37,000 |
1995/03/30 | 860 | 880 | 860 | 880 | 33,000 |
1995/03/29 | 850 | 870 | 850 | 870 | 44,000 |
1995/03/28 | 806 | 850 | 806 | 850 | 83,000 |
1995/03/27 | 825 | 825 | 802 | 818 | 28,000 |
1995/03/24 | 830 | 830 | 830 | 830 | 9,000 |
1995/03/23 | 843 | 843 | 830 | 831 | 23,000 |
1995/03/22 | 840 | 845 | 831 | 845 | 19,000 |
1995/03/20 | 855 | 855 | 842 | 842 | 29,000 |
1995/03/17 | 850 | 860 | 842 | 860 | 16,000 |
1995/03/16 | 860 | 860 | 851 | 851 | 11,000 |
1995/03/15 | 860 | 860 | 850 | 860 | 15,000 |
1995/03/14 | 875 | 875 | 870 | 870 | 21,000 |
1995/03/13 | 885 | 885 | 875 | 875 | 13,000 |
1995/03/10 | 890 | 890 | 881 | 881 | 20,000 |
1995/03/09 | 890 | 893 | 885 | 893 | 25,000 |
1995/03/08 | 890 | 890 | 890 | 890 | 18,000 |
1995/03/07 | 897 | 898 | 890 | 890 | 25,000 |
1995/03/06 | 905 | 905 | 898 | 898 | 4,000 |
1995/03/03 | 896 | 906 | 896 | 905 | 18,000 |
1995/03/02 | 894 | 904 | 894 | 904 | 12,000 |
1995/03/01 | 910 | 910 | 890 | 890 | 19,000 |
1995/02/28 | 921 | 926 | 921 | 925 | 4,000 |
1995/02/27 | 949 | 950 | 920 | 920 | 15,000 |
1995/02/24 | 970 | 970 | 960 | 960 | 12,000 |
1995/02/23 | 985 | 985 | 970 | 970 | 23,000 |
1995/02/22 | 987 | 987 | 986 | 986 | 7,000 |
1995/02/21 | 990 | 990 | 985 | 985 | 3,000 |
1995/02/20 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 |
1995/02/17 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 |
1995/02/16 | 1,020 | 1,030 | 1,000 | 1,000 | 16,000 |
1995/02/15 | 1,020 | 1,020 | 1,000 | 1,000 | 35,000 |
1995/02/14 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
1995/02/13 | 1,020 | 1,020 | 1,010 | 1,010 | 152,000 |
1995/02/10 | 1,020 | 1,020 | 1,010 | 1,020 | 53,000 |
1995/02/09 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 |
1995/02/08 | 1,000 | 1,010 | 1,000 | 1,000 | 20,000 |
1995/02/07 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 |
1995/02/06 | 1,020 | 1,030 | 1,010 | 1,030 | 22,000 |
1995/02/03 | 1,010 | 1,010 | 1,000 | 1,000 | 39,000 |
1995/02/02 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 |
1995/02/01 | 1,010 | 1,020 | 1,000 | 1,010 | 36,000 |
1995/01/31 | 1,020 | 1,020 | 1,010 | 1,010 | 75,000 |
1995/01/30 | 1,010 | 1,020 | 1,000 | 1,010 | 34,000 |
1995/01/27 | 1,010 | 1,020 | 1,000 | 1,000 | 21,000 |
1995/01/26 | 1,020 | 1,050 | 1,020 | 1,030 | 25,000 |
1995/01/25 | 970 | 1,040 | 970 | 1,000 | 31,000 |
1995/01/24 | 971 | 980 | 965 | 980 | 16,000 |
1995/01/23 | 995 | 995 | 970 | 970 | 16,000 |
1995/01/20 | 1,000 | 1,000 | 990 | 1,000 | 19,000 |
1995/01/19 | 1,000 | 1,010 | 1,000 | 1,010 | 29,000 |
1995/01/18 | 1,010 | 1,020 | 1,000 | 1,000 | 15,000 |
1995/01/17 | 1,030 | 1,040 | 1,030 | 1,030 | 9,000 |
1995/01/13 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
1995/01/12 | 1,030 | 1,050 | 1,030 | 1,040 | 52,000 |
1995/01/11 | 1,010 | 1,040 | 1,010 | 1,020 | 52,000 |
1995/01/10 | 995 | 1,010 | 995 | 1,010 | 99,000 |
1995/01/09 | 990 | 995 | 990 | 995 | 44,000 |
1995/01/06 | 980 | 990 | 980 | 990 | 51,000 |
1995/01/05 | 978 | 979 | 968 | 973 | 59,000 |
1995/01/04 | 980 | 980 | 980 | 980 | 18,000 |