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 |
|---|---|---|---|---|---|
| 1996/12/30 | 700 | 700 | 680 | 680 | 13,000 |
| 1996/12/27 | 714 | 714 | 690 | 700 | 31,000 |
| 1996/12/26 | 728 | 728 | 708 | 714 | 19,000 |
| 1996/12/25 | 747 | 747 | 728 | 728 | 12,000 |
| 1996/12/24 | 739 | 739 | 738 | 738 | 17,000 |
| 1996/12/20 | 750 | 750 | 739 | 739 | 15,000 |
| 1996/12/19 | 751 | 751 | 740 | 740 | 22,000 |
| 1996/12/18 | 755 | 756 | 755 | 756 | 27,000 |
| 1996/12/17 | 760 | 760 | 755 | 755 | 17,000 |
| 1996/12/16 | 765 | 770 | 765 | 770 | 16,000 |
| 1996/12/13 | 756 | 765 | 756 | 765 | 86,000 |
| 1996/12/12 | 756 | 756 | 755 | 755 | 32,000 |
| 1996/12/11 | 757 | 765 | 757 | 760 | 37,000 |
| 1996/12/10 | 765 | 765 | 764 | 765 | 47,000 |
| 1996/12/09 | 769 | 769 | 754 | 754 | 28,000 |
| 1996/12/06 | 768 | 768 | 765 | 765 | 15,000 |
| 1996/12/05 | 766 | 775 | 766 | 774 | 16,000 |
| 1996/12/04 | 767 | 767 | 766 | 766 | 37,000 |
| 1996/12/03 | 766 | 766 | 766 | 766 | 6,000 |
| 1996/12/02 | 764 | 770 | 764 | 766 | 18,000 |
| 1996/11/29 | 767 | 775 | 766 | 773 | 35,000 |
| 1996/11/28 | 765 | 765 | 765 | 765 | 7,000 |
| 1996/11/27 | 765 | 765 | 760 | 765 | 89,000 |
| 1996/11/26 | 768 | 769 | 765 | 765 | 32,000 |
| 1996/11/25 | 768 | 775 | 768 | 768 | 36,000 |
| 1996/11/22 | 763 | 775 | 760 | 775 | 40,000 |
| 1996/11/21 | 771 | 771 | 769 | 771 | 23,000 |
| 1996/11/20 | 775 | 779 | 770 | 775 | 54,000 |
| 1996/11/19 | 781 | 781 | 778 | 781 | 59,000 |
| 1996/11/18 | 780 | 785 | 780 | 785 | 49,000 |
| 1996/11/15 | 795 | 795 | 775 | 780 | 124,000 |
| 1996/11/14 | 802 | 802 | 791 | 791 | 38,000 |
| 1996/11/13 | 789 | 800 | 789 | 800 | 22,000 |
| 1996/11/12 | 791 | 800 | 789 | 789 | 22,000 |
| 1996/11/11 | 810 | 810 | 789 | 789 | 6,000 |
| 1996/11/08 | 797 | 800 | 797 | 797 | 12,000 |
| 1996/11/07 | 810 | 815 | 797 | 797 | 30,000 |
| 1996/11/06 | 794 | 810 | 794 | 810 | 59,000 |
| 1996/11/05 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/11/01 | 792 | 792 | 791 | 791 | 5,000 |
| 1996/10/31 | 792 | 792 | 792 | 792 | 16,000 |
| 1996/10/30 | 804 | 804 | 793 | 793 | 10,000 |
| 1996/10/29 | 790 | 802 | 790 | 802 | 46,000 |
| 1996/10/25 | 783 | 790 | 783 | 790 | 161,000 |
| 1996/10/24 | 775 | 785 | 775 | 783 | 13,000 |
| 1996/10/23 | 782 | 785 | 775 | 775 | 34,000 |
| 1996/10/22 | 799 | 799 | 792 | 792 | 41,000 |
| 1996/10/21 | 802 | 802 | 801 | 801 | 2,000 |
| 1996/10/18 | 810 | 820 | 800 | 800 | 15,000 |
| 1996/10/17 | 800 | 800 | 792 | 800 | 10,000 |
| 1996/10/16 | 806 | 810 | 799 | 800 | 52,000 |
| 1996/10/15 | 821 | 821 | 816 | 816 | 13,000 |
| 1996/10/14 | 815 | 821 | 815 | 821 | 27,000 |
| 1996/10/11 | 835 | 835 | 815 | 815 | 19,000 |
| 1996/10/09 | 830 | 845 | 830 | 845 | 44,000 |
| 1996/10/08 | 834 | 834 | 834 | 834 | 6,000 |
| 1996/10/07 | 842 | 842 | 842 | 842 | 1,000 |
| 1996/10/04 | 835 | 835 | 832 | 832 | 46,000 |
| 1996/10/03 | 835 | 838 | 835 | 838 | 30,000 |
| 1996/10/02 | 842 | 842 | 835 | 835 | 52,000 |
| 1996/10/01 | 840 | 845 | 840 | 842 | 29,000 |
| 1996/09/30 | 832 | 835 | 832 | 835 | 7,000 |
| 1996/09/27 | 830 | 832 | 829 | 830 | 22,000 |
| 1996/09/26 | 826 | 826 | 823 | 823 | 15,000 |
| 1996/09/25 | 833 | 833 | 826 | 826 | 17,000 |
| 1996/09/24 | 821 | 832 | 821 | 832 | 22,000 |
| 1996/09/20 | 820 | 821 | 820 | 821 | 19,000 |
| 1996/09/19 | 810 | 820 | 810 | 810 | 7,000 |
| 1996/09/18 | 829 | 829 | 820 | 820 | 15,000 |
| 1996/09/17 | 810 | 830 | 810 | 829 | 5,000 |
| 1996/09/13 | 792 | 809 | 789 | 809 | 25,000 |
| 1996/09/12 | 815 | 818 | 815 | 818 | 13,000 |
| 1996/09/11 | 820 | 820 | 815 | 815 | 16,000 |
| 1996/09/10 | 816 | 820 | 815 | 820 | 11,000 |
| 1996/09/09 | 825 | 830 | 818 | 818 | 9,000 |
| 1996/09/06 | 810 | 835 | 810 | 830 | 10,000 |
| 1996/09/05 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/09/04 | 791 | 791 | 790 | 790 | 4,000 |
| 1996/09/03 | 791 | 804 | 791 | 791 | 11,000 |
| 1996/09/02 | 792 | 792 | 790 | 790 | 49,000 |
| 1996/08/30 | 791 | 791 | 790 | 790 | 7,000 |
| 1996/08/29 | 791 | 791 | 790 | 790 | 23,000 |
| 1996/08/28 | 789 | 790 | 789 | 790 | 16,000 |
| 1996/08/27 | 809 | 809 | 795 | 795 | 6,000 |
| 1996/08/26 | 800 | 800 | 791 | 791 | 17,000 |
| 1996/08/23 | 816 | 817 | 810 | 810 | 12,000 |
| 1996/08/22 | 812 | 817 | 812 | 817 | 9,000 |
| 1996/08/21 | 812 | 815 | 811 | 815 | 11,000 |
| 1996/08/20 | 840 | 840 | 810 | 810 | 11,000 |
| 1996/08/19 | 810 | 840 | 810 | 830 | 7,000 |
| 1996/08/16 | 815 | 816 | 815 | 816 | 3,000 |
| 1996/08/15 | 817 | 817 | 815 | 815 | 13,000 |
| 1996/08/14 | 809 | 819 | 809 | 815 | 23,000 |
| 1996/08/13 | 840 | 840 | 836 | 836 | 8,000 |
| 1996/08/12 | 840 | 850 | 837 | 840 | 28,000 |
| 1996/08/09 | 843 | 843 | 837 | 843 | 70,000 |
| 1996/08/08 | 843 | 846 | 843 | 843 | 57,000 |
| 1996/08/07 | 846 | 846 | 840 | 843 | 25,000 |
| 1996/08/06 | 846 | 846 | 838 | 840 | 37,000 |
| 1996/08/05 | 846 | 860 | 846 | 846 | 45,000 |
| 1996/08/02 | 809 | 840 | 809 | 840 | 8,000 |
| 1996/08/01 | 785 | 820 | 785 | 807 | 37,000 |
| 1996/07/31 | 820 | 821 | 805 | 805 | 29,000 |
| 1996/07/30 | 860 | 860 | 839 | 840 | 14,000 |
| 1996/07/29 | 859 | 875 | 850 | 875 | 11,000 |
| 1996/07/26 | 870 | 879 | 869 | 879 | 84,000 |
| 1996/07/25 | 856 | 864 | 841 | 860 | 53,000 |
| 1996/07/24 | 863 | 863 | 846 | 855 | 24,000 |
| 1996/07/23 | 855 | 872 | 855 | 872 | 26,000 |
| 1996/07/22 | 874 | 874 | 865 | 865 | 43,000 |
| 1996/07/19 | 861 | 864 | 850 | 864 | 43,000 |
| 1996/07/18 | 861 | 864 | 860 | 860 | 20,000 |
| 1996/07/17 | 865 | 865 | 863 | 864 | 19,000 |
| 1996/07/16 | 861 | 863 | 861 | 863 | 22,000 |
| 1996/07/15 | 879 | 879 | 871 | 871 | 7,000 |
| 1996/07/12 | 880 | 880 | 880 | 880 | 19,000 |
| 1996/07/11 | 895 | 895 | 880 | 880 | 8,000 |
| 1996/07/10 | 887 | 887 | 880 | 880 | 6,000 |
| 1996/07/09 | 891 | 891 | 871 | 890 | 6,000 |
| 1996/07/08 | 906 | 906 | 901 | 901 | 21,000 |
| 1996/07/05 | 920 | 920 | 917 | 918 | 24,000 |
| 1996/07/04 | 919 | 925 | 910 | 917 | 61,000 |
| 1996/07/03 | 911 | 911 | 905 | 909 | 50,000 |
| 1996/07/02 | 912 | 912 | 910 | 910 | 36,000 |
| 1996/07/01 | 910 | 920 | 907 | 912 | 38,000 |
| 1996/06/28 | 899 | 899 | 899 | 899 | 11,000 |
| 1996/06/27 | 899 | 899 | 888 | 888 | 40,000 |
| 1996/06/26 | 870 | 899 | 870 | 899 | 91,000 |
| 1996/06/25 | 866 | 876 | 865 | 869 | 38,000 |
| 1996/06/24 | 866 | 870 | 859 | 866 | 81,000 |
| 1996/06/21 | 870 | 871 | 865 | 869 | 56,000 |
| 1996/06/20 | 870 | 870 | 855 | 869 | 37,000 |
| 1996/06/19 | 885 | 890 | 865 | 875 | 24,000 |
| 1996/06/18 | 899 | 900 | 890 | 890 | 30,000 |
| 1996/06/17 | 900 | 900 | 900 | 900 | 7,000 |
| 1996/06/14 | 900 | 900 | 898 | 900 | 34,000 |
| 1996/06/13 | 890 | 890 | 880 | 885 | 15,000 |
| 1996/06/12 | 880 | 900 | 877 | 900 | 81,000 |
| 1996/06/11 | 886 | 890 | 870 | 890 | 48,000 |
| 1996/06/10 | 892 | 892 | 880 | 885 | 71,000 |
| 1996/06/07 | 903 | 906 | 892 | 894 | 29,000 |
| 1996/06/06 | 901 | 903 | 900 | 903 | 48,000 |
| 1996/06/05 | 909 | 909 | 896 | 900 | 19,000 |
| 1996/06/04 | 885 | 905 | 885 | 904 | 42,000 |
| 1996/06/03 | 920 | 921 | 885 | 885 | 40,000 |
| 1996/05/31 | 921 | 940 | 920 | 921 | 30,000 |
| 1996/05/30 | 940 | 940 | 921 | 921 | 14,000 |
| 1996/05/29 | 920 | 931 | 920 | 930 | 97,000 |
| 1996/05/28 | 924 | 924 | 911 | 920 | 36,000 |
| 1996/05/27 | 946 | 955 | 910 | 910 | 50,000 |
| 1996/05/24 | 925 | 937 | 917 | 936 | 56,000 |
| 1996/05/23 | 946 | 947 | 920 | 920 | 133,000 |
| 1996/05/22 | 960 | 961 | 942 | 942 | 44,000 |
| 1996/05/21 | 975 | 978 | 960 | 970 | 83,000 |
| 1996/05/20 | 999 | 1,010 | 970 | 985 | 316,000 |
| 1996/05/17 | 910 | 1,020 | 910 | 1,010 | 1,116,000 |
| 1996/05/16 | 900 | 920 | 900 | 913 | 20,000 |
| 1996/05/15 | 882 | 900 | 881 | 900 | 39,000 |
| 1996/05/14 | 882 | 886 | 880 | 881 | 41,000 |
| 1996/05/13 | 886 | 886 | 880 | 880 | 25,000 |
| 1996/05/10 | 885 | 890 | 881 | 886 | 62,000 |
| 1996/05/09 | 897 | 898 | 885 | 890 | 55,000 |
| 1996/05/08 | 893 | 900 | 890 | 900 | 20,000 |
| 1996/05/07 | 915 | 915 | 890 | 900 | 13,000 |
| 1996/05/02 | 900 | 924 | 900 | 915 | 73,000 |
| 1996/05/01 | 880 | 900 | 880 | 900 | 16,000 |
| 1996/04/30 | 885 | 891 | 880 | 880 | 42,000 |
| 1996/04/26 | 899 | 900 | 882 | 890 | 29,000 |
| 1996/04/25 | 915 | 918 | 900 | 900 | 80,000 |
| 1996/04/24 | 899 | 910 | 899 | 910 | 114,000 |
| 1996/04/23 | 931 | 931 | 900 | 900 | 71,000 |
| 1996/04/22 | 940 | 940 | 920 | 920 | 116,000 |
| 1996/04/19 | 892 | 945 | 892 | 935 | 258,000 |
| 1996/04/18 | 898 | 900 | 888 | 888 | 51,000 |
| 1996/04/17 | 889 | 900 | 888 | 898 | 101,000 |
| 1996/04/16 | 879 | 903 | 879 | 879 | 215,000 |
| 1996/04/15 | 879 | 885 | 872 | 879 | 128,000 |
| 1996/04/12 | 882 | 892 | 874 | 879 | 133,000 |
| 1996/04/11 | 870 | 892 | 862 | 892 | 101,000 |
| 1996/04/10 | 860 | 868 | 860 | 861 | 47,000 |
| 1996/04/09 | 851 | 868 | 843 | 868 | 40,000 |
| 1996/04/08 | 865 | 865 | 840 | 841 | 25,000 |
| 1996/04/05 | 859 | 859 | 851 | 854 | 34,000 |
| 1996/04/04 | 843 | 849 | 840 | 849 | 92,000 |
| 1996/04/03 | 848 | 850 | 847 | 848 | 82,000 |
| 1996/04/02 | 842 | 850 | 841 | 850 | 16,000 |
| 1996/04/01 | 855 | 860 | 842 | 842 | 103,000 |
| 1996/03/29 | 859 | 859 | 840 | 855 | 53,000 |
| 1996/03/28 | 840 | 854 | 840 | 854 | 24,000 |
| 1996/03/27 | 820 | 823 | 805 | 820 | 78,000 |
| 1996/03/26 | 815 | 816 | 805 | 815 | 44,000 |
| 1996/03/25 | 829 | 829 | 805 | 820 | 89,000 |
| 1996/03/22 | 831 | 832 | 820 | 829 | 76,000 |
| 1996/03/21 | 852 | 852 | 830 | 830 | 102,000 |
| 1996/03/19 | 865 | 870 | 850 | 850 | 92,000 |
| 1996/03/18 | 880 | 880 | 855 | 860 | 110,000 |
| 1996/03/15 | 865 | 881 | 845 | 875 | 191,000 |
| 1996/03/14 | 875 | 905 | 840 | 870 | 459,000 |
| 1996/03/13 | 799 | 875 | 790 | 875 | 642,000 |
| 1996/03/12 | 790 | 800 | 790 | 800 | 6,000 |
| 1996/03/11 | 797 | 802 | 790 | 800 | 85,000 |
| 1996/03/08 | 800 | 800 | 790 | 790 | 83,000 |
| 1996/03/07 | 786 | 788 | 784 | 784 | 84,000 |
| 1996/03/06 | 786 | 787 | 786 | 786 | 8,000 |
| 1996/03/05 | 782 | 786 | 782 | 785 | 13,000 |
| 1996/03/04 | 789 | 789 | 782 | 782 | 9,000 |
| 1996/03/01 | 779 | 780 | 779 | 780 | 36,000 |
| 1996/02/29 | 779 | 789 | 779 | 788 | 14,000 |
| 1996/02/28 | 776 | 790 | 776 | 789 | 11,000 |
| 1996/02/27 | 796 | 797 | 780 | 780 | 39,000 |
| 1996/02/26 | 790 | 796 | 790 | 796 | 9,000 |
| 1996/02/23 | 795 | 797 | 790 | 790 | 14,000 |
| 1996/02/22 | 797 | 799 | 795 | 797 | 75,000 |
| 1996/02/21 | 790 | 790 | 784 | 790 | 17,000 |
| 1996/02/20 | 800 | 800 | 795 | 798 | 31,000 |
| 1996/02/19 | 799 | 799 | 790 | 790 | 3,000 |
| 1996/02/16 | 805 | 806 | 800 | 800 | 45,000 |
| 1996/02/15 | 809 | 811 | 805 | 808 | 35,000 |
| 1996/02/14 | 807 | 809 | 800 | 808 | 40,000 |
| 1996/02/13 | 801 | 815 | 801 | 810 | 61,000 |
| 1996/02/09 | 800 | 801 | 792 | 800 | 22,000 |
| 1996/02/08 | 800 | 800 | 798 | 800 | 11,000 |
| 1996/02/07 | 788 | 800 | 788 | 800 | 14,000 |
| 1996/02/06 | 786 | 786 | 785 | 785 | 23,000 |
| 1996/02/05 | 801 | 801 | 790 | 790 | 22,000 |
| 1996/02/02 | 804 | 804 | 801 | 801 | 26,000 |
| 1996/02/01 | 797 | 802 | 795 | 802 | 116,000 |
| 1996/01/31 | 799 | 799 | 780 | 780 | 46,000 |
| 1996/01/30 | 775 | 790 | 775 | 790 | 12,000 |
| 1996/01/29 | 773 | 779 | 773 | 774 | 27,000 |
| 1996/01/26 | 778 | 778 | 761 | 763 | 12,000 |
| 1996/01/25 | 773 | 773 | 767 | 768 | 37,000 |
| 1996/01/24 | 770 | 770 | 765 | 765 | 13,000 |
| 1996/01/23 | 780 | 780 | 770 | 770 | 27,000 |
| 1996/01/22 | 789 | 789 | 780 | 780 | 11,000 |
| 1996/01/19 | 794 | 794 | 790 | 790 | 27,000 |
| 1996/01/18 | 800 | 800 | 795 | 795 | 7,000 |
| 1996/01/17 | 800 | 802 | 800 | 800 | 42,000 |
| 1996/01/16 | 795 | 800 | 793 | 800 | 54,000 |
| 1996/01/12 | 802 | 802 | 793 | 793 | 54,000 |
| 1996/01/11 | 796 | 803 | 795 | 803 | 70,000 |
| 1996/01/10 | 800 | 800 | 795 | 795 | 74,000 |
| 1996/01/09 | 795 | 800 | 795 | 800 | 17,000 |
| 1996/01/08 | 796 | 796 | 795 | 795 | 8,000 |
| 1996/01/05 | 800 | 805 | 795 | 795 | 20,000 |
| 1996/01/04 | 800 | 810 | 800 | 810 | 69,000 |