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 |
---|---|---|---|---|---|
1997/12/30 | 364 | 364 | 364 | 364 | 1,000 |
1997/12/29 | 360 | 360 | 351 | 356 | 6,000 |
1997/12/26 | 355 | 355 | 350 | 352 | 27,000 |
1997/12/25 | 362 | 364 | 352 | 360 | 60,000 |
1997/12/24 | 365 | 365 | 345 | 358 | 56,000 |
1997/12/22 | 365 | 365 | 350 | 365 | 39,000 |
1997/12/19 | 379 | 379 | 365 | 365 | 64,000 |
1997/12/18 | 380 | 380 | 380 | 380 | 12,000 |
1997/12/17 | 368 | 383 | 363 | 383 | 46,000 |
1997/12/16 | 365 | 370 | 365 | 368 | 58,000 |
1997/12/15 | 368 | 370 | 365 | 366 | 46,000 |
1997/12/12 | 370 | 371 | 368 | 368 | 36,000 |
1997/12/11 | 376 | 378 | 370 | 370 | 25,000 |
1997/12/10 | 387 | 388 | 375 | 375 | 40,000 |
1997/12/09 | 379 | 385 | 378 | 385 | 10,000 |
1997/12/08 | 375 | 379 | 375 | 379 | 2,000 |
1997/12/05 | 368 | 378 | 368 | 375 | 11,000 |
1997/12/04 | 350 | 365 | 350 | 365 | 46,000 |
1997/12/03 | 360 | 360 | 351 | 353 | 7,000 |
1997/12/02 | 360 | 365 | 341 | 360 | 39,000 |
1997/12/01 | 345 | 356 | 345 | 355 | 62,000 |
1997/11/28 | 383 | 383 | 340 | 340 | 80,000 |
1997/11/27 | 364 | 380 | 360 | 380 | 29,000 |
1997/11/26 | 375 | 395 | 375 | 395 | 8,000 |
1997/11/25 | 363 | 375 | 363 | 375 | 36,000 |
1997/11/21 | 426 | 433 | 426 | 433 | 15,000 |
1997/11/20 | 415 | 421 | 410 | 421 | 21,000 |
1997/11/19 | 420 | 420 | 415 | 415 | 7,000 |
1997/11/18 | 410 | 428 | 410 | 428 | 11,000 |
1997/11/17 | 390 | 410 | 390 | 410 | 12,000 |
1997/11/14 | 390 | 390 | 387 | 387 | 28,000 |
1997/11/13 | 399 | 399 | 385 | 390 | 191,000 |
1997/11/12 | 410 | 415 | 405 | 410 | 11,000 |
1997/11/11 | 415 | 415 | 415 | 415 | 1,000 |
1997/11/10 | 426 | 430 | 400 | 415 | 30,000 |
1997/11/07 | 440 | 440 | 431 | 431 | 17,000 |
1997/11/06 | 450 | 450 | 440 | 445 | 17,000 |
1997/11/05 | 449 | 451 | 449 | 450 | 18,000 |
1997/11/04 | 444 | 444 | 444 | 444 | 13,000 |
1997/10/31 | 444 | 453 | 444 | 444 | 21,000 |
1997/10/30 | 448 | 448 | 444 | 444 | 37,000 |
1997/10/29 | 437 | 449 | 435 | 444 | 88,000 |
1997/10/28 | 434 | 442 | 434 | 442 | 31,000 |
1997/10/27 | 449 | 449 | 440 | 446 | 35,000 |
1997/10/24 | 463 | 463 | 463 | 463 | 1,000 |
1997/10/23 | 470 | 470 | 445 | 468 | 75,000 |
1997/10/22 | 460 | 472 | 460 | 472 | 56,000 |
1997/10/21 | 468 | 477 | 452 | 452 | 62,000 |
1997/10/20 | 470 | 473 | 465 | 470 | 25,000 |
1997/10/17 | 468 | 473 | 465 | 465 | 22,000 |
1997/10/16 | 468 | 478 | 464 | 478 | 22,000 |
1997/10/15 | 470 | 475 | 469 | 470 | 26,000 |
1997/10/14 | 475 | 475 | 470 | 475 | 40,000 |
1997/10/13 | 480 | 485 | 475 | 475 | 94,000 |
1997/10/09 | 463 | 485 | 459 | 485 | 86,000 |
1997/10/08 | 480 | 480 | 470 | 470 | 56,000 |
1997/10/07 | 487 | 490 | 480 | 480 | 41,000 |
1997/10/06 | 490 | 490 | 490 | 490 | 29,000 |
1997/10/03 | 500 | 500 | 484 | 500 | 131,000 |
1997/10/02 | 514 | 515 | 500 | 510 | 26,000 |
1997/10/01 | 505 | 519 | 505 | 519 | 40,000 |
1997/09/30 | 522 | 525 | 507 | 525 | 115,000 |
1997/09/29 | 513 | 529 | 509 | 527 | 61,000 |
1997/09/26 | 505 | 514 | 505 | 514 | 3,000 |
1997/09/25 | 516 | 516 | 510 | 515 | 9,000 |
1997/09/24 | 510 | 520 | 505 | 519 | 55,000 |
1997/09/22 | 518 | 518 | 510 | 510 | 47,000 |
1997/09/19 | 517 | 520 | 510 | 520 | 21,000 |
1997/09/18 | 513 | 515 | 500 | 515 | 27,000 |
1997/09/17 | 490 | 517 | 490 | 515 | 74,000 |
1997/09/16 | 501 | 510 | 500 | 510 | 52,000 |
1997/09/12 | 491 | 510 | 490 | 505 | 49,000 |
1997/09/11 | 519 | 519 | 500 | 518 | 12,000 |
1997/09/10 | 520 | 520 | 511 | 519 | 8,000 |
1997/09/09 | 520 | 520 | 510 | 520 | 23,000 |
1997/09/08 | 510 | 520 | 510 | 520 | 14,000 |
1997/09/05 | 515 | 520 | 510 | 520 | 7,000 |
1997/09/04 | 526 | 526 | 510 | 520 | 27,000 |
1997/09/03 | 526 | 526 | 526 | 526 | 7,000 |
1997/09/02 | 516 | 526 | 510 | 526 | 52,000 |
1997/09/01 | 515 | 516 | 510 | 516 | 23,000 |
1997/08/29 | 528 | 531 | 528 | 530 | 16,000 |
1997/08/28 | 517 | 530 | 501 | 530 | 33,000 |
1997/08/27 | 517 | 517 | 510 | 515 | 27,000 |
1997/08/26 | 515 | 530 | 515 | 528 | 23,000 |
1997/08/25 | 515 | 518 | 512 | 515 | 12,000 |
1997/08/22 | 515 | 519 | 515 | 519 | 13,000 |
1997/08/21 | 519 | 530 | 513 | 520 | 15,000 |
1997/08/20 | 520 | 520 | 511 | 519 | 48,000 |
1997/08/19 | 511 | 529 | 511 | 529 | 16,000 |
1997/08/18 | 513 | 539 | 513 | 530 | 11,000 |
1997/08/15 | 521 | 540 | 521 | 540 | 7,000 |
1997/08/14 | 545 | 545 | 540 | 542 | 27,000 |
1997/08/13 | 540 | 548 | 540 | 546 | 18,000 |
1997/08/12 | 540 | 545 | 540 | 540 | 12,000 |
1997/08/11 | 559 | 559 | 530 | 545 | 38,000 |
1997/08/08 | 540 | 550 | 540 | 549 | 38,000 |
1997/08/07 | 536 | 540 | 536 | 540 | 3,000 |
1997/08/06 | 550 | 551 | 535 | 541 | 11,000 |
1997/08/05 | 568 | 568 | 530 | 550 | 20,000 |
1997/08/04 | 570 | 578 | 570 | 578 | 2,000 |
1997/08/01 | 575 | 575 | 570 | 570 | 3,000 |
1997/07/31 | 589 | 589 | 581 | 581 | 14,000 |
1997/07/30 | 589 | 589 | 589 | 589 | 1,000 |
1997/07/29 | 585 | 589 | 580 | 589 | 8,000 |
1997/07/28 | 594 | 594 | 580 | 588 | 20,000 |
1997/07/25 | 600 | 609 | 593 | 609 | 12,000 |
1997/07/24 | 609 | 620 | 609 | 620 | 12,000 |
1997/07/23 | 626 | 626 | 610 | 615 | 14,000 |
1997/07/22 | 594 | 627 | 594 | 627 | 30,000 |
1997/07/18 | 581 | 604 | 581 | 604 | 39,000 |
1997/07/17 | 596 | 602 | 581 | 600 | 21,000 |
1997/07/16 | 604 | 604 | 595 | 595 | 13,000 |
1997/07/15 | 599 | 607 | 595 | 606 | 36,000 |
1997/07/14 | 596 | 609 | 596 | 604 | 14,000 |
1997/07/11 | 607 | 607 | 607 | 607 | 1,000 |
1997/07/10 | 608 | 608 | 607 | 607 | 10,000 |
1997/07/09 | 605 | 606 | 595 | 605 | 7,000 |
1997/07/08 | 607 | 607 | 593 | 607 | 47,000 |
1997/07/07 | 610 | 610 | 602 | 602 | 8,000 |
1997/07/04 | 618 | 628 | 618 | 628 | 7,000 |
1997/07/03 | 629 | 629 | 620 | 628 | 3,000 |
1997/07/02 | 617 | 630 | 615 | 630 | 39,000 |
1997/07/01 | 620 | 625 | 610 | 625 | 25,000 |
1997/06/30 | 625 | 625 | 618 | 620 | 18,000 |
1997/06/27 | 644 | 644 | 644 | 644 | 2,000 |
1997/06/26 | 650 | 652 | 640 | 650 | 28,000 |
1997/06/25 | 621 | 655 | 621 | 655 | 64,000 |
1997/06/24 | 625 | 630 | 621 | 630 | 138,000 |
1997/06/23 | 625 | 645 | 620 | 645 | 10,000 |
1997/06/20 | 651 | 653 | 640 | 640 | 10,000 |
1997/06/19 | 642 | 658 | 642 | 658 | 11,000 |
1997/06/18 | 640 | 650 | 640 | 650 | 8,000 |
1997/06/17 | 650 | 650 | 650 | 650 | 1,000 |
1997/06/16 | 643 | 654 | 643 | 653 | 5,000 |
1997/06/13 | 655 | 660 | 650 | 659 | 18,000 |
1997/06/12 | 651 | 655 | 650 | 655 | 15,000 |
1997/06/11 | 651 | 651 | 641 | 650 | 5,000 |
1997/06/10 | 650 | 659 | 650 | 657 | 63,000 |
1997/06/09 | 655 | 656 | 650 | 650 | 35,000 |
1997/06/06 | 647 | 657 | 645 | 650 | 63,000 |
1997/06/05 | 629 | 650 | 629 | 650 | 42,000 |
1997/06/04 | 633 | 633 | 630 | 630 | 62,000 |
1997/06/03 | 636 | 639 | 633 | 633 | 23,000 |
1997/06/02 | 638 | 638 | 638 | 638 | 2,000 |
1997/05/30 | 640 | 640 | 638 | 638 | 18,000 |
1997/05/29 | 623 | 640 | 611 | 630 | 130,000 |
1997/05/28 | 644 | 644 | 628 | 643 | 7,000 |
1997/05/27 | 627 | 647 | 627 | 645 | 64,000 |
1997/05/26 | 622 | 637 | 607 | 637 | 28,000 |
1997/05/23 | 625 | 642 | 625 | 642 | 39,000 |
1997/05/22 | 660 | 660 | 655 | 655 | 46,000 |
1997/05/21 | 650 | 664 | 650 | 664 | 4,000 |
1997/05/20 | 648 | 668 | 638 | 665 | 27,000 |
1997/05/19 | 641 | 674 | 631 | 668 | 30,000 |
1997/05/16 | 685 | 685 | 680 | 680 | 3,000 |
1997/05/15 | 694 | 694 | 680 | 685 | 20,000 |
1997/05/14 | 698 | 699 | 698 | 699 | 4,000 |
1997/05/13 | 691 | 705 | 691 | 699 | 11,000 |
1997/05/12 | 660 | 680 | 656 | 680 | 50,000 |
1997/05/09 | 650 | 650 | 650 | 650 | 6,000 |
1997/05/08 | 658 | 658 | 650 | 650 | 3,000 |
1997/05/07 | 668 | 668 | 668 | 668 | 4,000 |
1997/05/06 | 631 | 669 | 631 | 669 | 79,000 |
1997/05/02 | 620 | 631 | 620 | 631 | 56,000 |
1997/05/01 | 630 | 644 | 625 | 625 | 31,000 |
1997/04/30 | 629 | 640 | 629 | 640 | 13,000 |
1997/04/28 | 633 | 633 | 620 | 630 | 15,000 |
1997/04/25 | 627 | 635 | 627 | 633 | 53,000 |
1997/04/24 | 638 | 638 | 627 | 627 | 32,000 |
1997/04/23 | 635 | 639 | 620 | 639 | 77,000 |
1997/04/22 | 614 | 635 | 614 | 635 | 40,000 |
1997/04/21 | 610 | 620 | 603 | 620 | 78,000 |
1997/04/18 | 563 | 603 | 563 | 602 | 23,000 |
1997/04/17 | 540 | 560 | 537 | 560 | 26,000 |
1997/04/16 | 535 | 540 | 535 | 540 | 56,000 |
1997/04/15 | 529 | 540 | 529 | 536 | 46,000 |
1997/04/14 | 530 | 530 | 530 | 530 | 9,000 |
1997/04/11 | 553 | 553 | 530 | 530 | 171,000 |
1997/04/10 | 555 | 563 | 553 | 553 | 29,000 |
1997/04/09 | 564 | 564 | 554 | 561 | 88,000 |
1997/04/08 | 561 | 579 | 561 | 579 | 42,000 |
1997/04/07 | 591 | 591 | 577 | 581 | 25,000 |
1997/04/04 | 602 | 602 | 583 | 590 | 39,000 |
1997/04/03 | 611 | 611 | 600 | 600 | 58,000 |
1997/04/02 | 625 | 625 | 612 | 612 | 20,000 |
1997/04/01 | 620 | 635 | 612 | 635 | 18,000 |
1997/03/31 | 635 | 647 | 630 | 647 | 38,000 |
1997/03/28 | 652 | 652 | 633 | 640 | 37,000 |
1997/03/27 | 650 | 660 | 647 | 652 | 61,000 |
1997/03/26 | 628 | 650 | 628 | 650 | 81,000 |
1997/03/26 | 1 -> 1.10 分割 | ||||
1997/03/25 | 700 | 705 | 700 | 705 | 54,000 |
1997/03/24 | 705 | 705 | 698 | 705 | 181,000 |
1997/03/21 | 696 | 699 | 690 | 698 | 65,000 |
1997/03/19 | 700 | 700 | 692 | 699 | 73,000 |
1997/03/18 | 699 | 705 | 699 | 705 | 33,000 |
1997/03/17 | 689 | 695 | 685 | 695 | 5,000 |
1997/03/14 | 685 | 699 | 685 | 699 | 17,000 |
1997/03/13 | 687 | 687 | 682 | 685 | 92,000 |
1997/03/12 | 690 | 690 | 687 | 687 | 20,000 |
1997/03/11 | 699 | 699 | 695 | 696 | 15,000 |
1997/03/10 | 693 | 700 | 693 | 699 | 19,000 |
1997/03/07 | 686 | 693 | 680 | 693 | 14,000 |
1997/03/06 | 684 | 700 | 681 | 695 | 25,000 |
1997/03/05 | 684 | 684 | 670 | 680 | 42,000 |
1997/03/04 | 695 | 695 | 675 | 694 | 13,000 |
1997/03/03 | 675 | 685 | 675 | 685 | 9,000 |
1997/02/28 | 699 | 700 | 699 | 700 | 2,000 |
1997/02/27 | 680 | 700 | 680 | 700 | 7,000 |
1997/02/26 | 690 | 690 | 675 | 680 | 34,000 |
1997/02/25 | 683 | 690 | 683 | 690 | 19,000 |
1997/02/24 | 696 | 710 | 690 | 690 | 59,000 |
1997/02/21 | 680 | 696 | 680 | 696 | 62,000 |
1997/02/20 | 666 | 690 | 666 | 690 | 68,000 |
1997/02/19 | 680 | 680 | 666 | 666 | 13,000 |
1997/02/18 | 681 | 681 | 681 | 681 | 6,000 |
1997/02/17 | 661 | 680 | 661 | 671 | 15,000 |
1997/02/14 | 675 | 685 | 661 | 685 | 11,000 |
1997/02/13 | 661 | 685 | 660 | 685 | 107,000 |
1997/02/12 | 670 | 670 | 656 | 670 | 56,000 |
1997/02/10 | 670 | 672 | 670 | 672 | 17,000 |
1997/02/07 | 673 | 673 | 663 | 672 | 3,000 |
1997/02/06 | 680 | 680 | 660 | 674 | 9,000 |
1997/02/05 | 697 | 697 | 660 | 690 | 19,000 |
1997/02/04 | 690 | 690 | 690 | 690 | 3,000 |
1997/02/03 | 680 | 680 | 680 | 680 | 1,000 |
1997/01/31 | 660 | 670 | 660 | 670 | 13,000 |
1997/01/30 | 661 | 661 | 660 | 660 | 19,000 |
1997/01/29 | 658 | 661 | 652 | 661 | 20,000 |
1997/01/28 | 662 | 662 | 658 | 661 | 26,000 |
1997/01/27 | 667 | 670 | 661 | 661 | 24,000 |
1997/01/24 | 669 | 669 | 661 | 665 | 9,000 |
1997/01/23 | 665 | 685 | 665 | 670 | 4,000 |
1997/01/22 | 670 | 680 | 670 | 670 | 40,000 |
1997/01/21 | 665 | 680 | 665 | 680 | 9,000 |
1997/01/20 | 690 | 690 | 665 | 685 | 8,000 |
1997/01/17 | 670 | 690 | 670 | 670 | 17,000 |
1997/01/16 | 670 | 680 | 670 | 680 | 6,000 |
1997/01/14 | 660 | 660 | 645 | 660 | 60,000 |
1997/01/13 | 659 | 660 | 654 | 660 | 43,000 |
1997/01/10 | 665 | 665 | 660 | 660 | 14,000 |
1997/01/09 | 680 | 680 | 660 | 675 | 47,000 |
1997/01/08 | 685 | 685 | 675 | 680 | 12,000 |
1997/01/07 | 680 | 685 | 680 | 685 | 8,000 |
1997/01/06 | 690 | 690 | 680 | 680 | 6,000 |