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 |
---|---|---|---|---|---|
1998/12/30 | 482 | 490 | 482 | 490 | 7,000 |
1998/12/29 | 480 | 490 | 480 | 490 | 12,000 |
1998/12/28 | 496 | 496 | 485 | 490 | 16,000 |
1998/12/25 | 490 | 499 | 490 | 499 | 17,000 |
1998/12/24 | 500 | 500 | 491 | 500 | 11,000 |
1998/12/22 | 500 | 500 | 500 | 500 | 16,000 |
1998/12/21 | 499 | 500 | 485 | 500 | 12,000 |
1998/12/18 | 490 | 499 | 485 | 499 | 75,000 |
1998/12/17 | 491 | 491 | 485 | 490 | 40,000 |
1998/12/16 | 472 | 490 | 472 | 490 | 37,000 |
1998/12/15 | 471 | 472 | 461 | 472 | 23,000 |
1998/12/14 | 475 | 475 | 472 | 472 | 6,000 |
1998/12/11 | 476 | 476 | 471 | 476 | 25,000 |
1998/12/10 | 471 | 471 | 471 | 471 | 2,000 |
1998/12/09 | 470 | 471 | 464 | 471 | 19,000 |
1998/12/08 | 469 | 470 | 469 | 470 | 8,000 |
1998/12/07 | 465 | 469 | 460 | 469 | 15,000 |
1998/12/04 | 465 | 465 | 460 | 465 | 13,000 |
1998/12/03 | 465 | 465 | 464 | 465 | 19,000 |
1998/12/02 | 465 | 465 | 460 | 465 | 19,000 |
1998/12/01 | 461 | 465 | 461 | 465 | 10,000 |
1998/11/30 | 460 | 461 | 460 | 461 | 7,000 |
1998/11/27 | 445 | 460 | 441 | 460 | 21,000 |
1998/11/26 | 441 | 450 | 440 | 445 | 17,000 |
1998/11/25 | 450 | 450 | 441 | 441 | 36,000 |
1998/11/24 | 440 | 440 | 437 | 440 | 11,000 |
1998/11/20 | 440 | 440 | 434 | 440 | 37,000 |
1998/11/19 | 439 | 439 | 439 | 439 | 10,000 |
1998/11/18 | 440 | 440 | 430 | 439 | 33,000 |
1998/11/17 | 445 | 445 | 440 | 440 | 14,000 |
1998/11/16 | 417 | 450 | 417 | 445 | 241,000 |
1998/11/13 | 419 | 419 | 400 | 417 | 58,000 |
1998/11/12 | 419 | 419 | 406 | 419 | 12,000 |
1998/11/11 | 425 | 425 | 425 | 425 | 13,000 |
1998/11/10 | 429 | 429 | 429 | 429 | 12,000 |
1998/11/09 | 429 | 431 | 429 | 429 | 9,000 |
1998/11/06 | 429 | 429 | 419 | 429 | 17,000 |
1998/11/05 | 429 | 429 | 429 | 429 | 6,000 |
1998/11/04 | 429 | 429 | 429 | 429 | 17,000 |
1998/11/02 | 429 | 429 | 429 | 429 | 4,000 |
1998/10/30 | 429 | 429 | 421 | 429 | 21,000 |
1998/10/29 | 429 | 429 | 420 | 429 | 29,000 |
1998/10/28 | 429 | 429 | 425 | 429 | 14,000 |
1998/10/27 | 430 | 430 | 425 | 429 | 9,000 |
1998/10/26 | 430 | 430 | 428 | 430 | 7,000 |
1998/10/23 | 428 | 430 | 420 | 430 | 30,000 |
1998/10/22 | 430 | 430 | 425 | 430 | 15,000 |
1998/10/21 | 430 | 435 | 421 | 430 | 45,000 |
1998/10/20 | 430 | 430 | 421 | 430 | 19,000 |
1998/10/19 | 430 | 430 | 430 | 430 | 7,000 |
1998/10/16 | 430 | 430 | 425 | 430 | 31,000 |
1998/10/15 | 430 | 430 | 430 | 430 | 6,000 |
1998/10/14 | 430 | 430 | 430 | 430 | 9,000 |
1998/10/13 | 435 | 436 | 430 | 430 | 21,000 |
1998/10/12 | 430 | 435 | 430 | 435 | 65,000 |
1998/10/09 | 438 | 438 | 430 | 430 | 5,000 |
1998/10/08 | 442 | 442 | 430 | 440 | 29,000 |
1998/10/07 | 442 | 442 | 430 | 442 | 30,000 |
1998/10/06 | 441 | 449 | 434 | 447 | 32,000 |
1998/10/05 | 430 | 439 | 430 | 439 | 14,000 |
1998/10/02 | 432 | 433 | 432 | 433 | 6,000 |
1998/10/01 | 432 | 433 | 432 | 433 | 113,000 |
1998/09/30 | 405 | 438 | 405 | 433 | 86,000 |
1998/09/29 | 408 | 408 | 408 | 408 | 2,000 |
1998/09/28 | 433 | 433 | 433 | 433 | 1,000 |
1998/09/25 | 446 | 446 | 443 | 443 | 7,000 |
1998/09/24 | 463 | 463 | 450 | 450 | 20,000 |
1998/09/22 | 450 | 450 | 450 | 450 | 7,000 |
1998/09/21 | 462 | 462 | 445 | 445 | 21,000 |
1998/09/18 | 464 | 464 | 458 | 464 | 23,000 |
1998/09/17 | 462 | 465 | 461 | 465 | 11,000 |
1998/09/16 | 452 | 462 | 452 | 462 | 27,000 |
1998/09/14 | 450 | 460 | 450 | 455 | 17,000 |
1998/09/11 | 444 | 445 | 435 | 445 | 42,000 |
1998/09/10 | 449 | 455 | 449 | 454 | 7,000 |
1998/09/09 | 446 | 449 | 446 | 449 | 5,000 |
1998/09/08 | 445 | 455 | 433 | 446 | 46,000 |
1998/09/07 | 450 | 455 | 430 | 455 | 70,000 |
1998/09/04 | 460 | 460 | 433 | 451 | 73,000 |
1998/09/03 | 470 | 471 | 470 | 470 | 25,000 |
1998/09/02 | 440 | 485 | 440 | 475 | 18,000 |
1998/09/01 | 420 | 435 | 416 | 435 | 13,000 |
1998/08/31 | 410 | 440 | 410 | 435 | 51,000 |
1998/08/28 | 420 | 420 | 395 | 420 | 22,000 |
1998/08/27 | 437 | 437 | 420 | 428 | 14,000 |
1998/08/26 | 432 | 435 | 432 | 434 | 23,000 |
1998/08/25 | 450 | 450 | 445 | 445 | 11,000 |
1998/08/24 | 449 | 453 | 440 | 450 | 50,000 |
1998/08/21 | 475 | 479 | 471 | 479 | 7,000 |
1998/08/20 | 480 | 480 | 475 | 475 | 38,000 |
1998/08/19 | 481 | 490 | 480 | 480 | 24,000 |
1998/08/18 | 490 | 490 | 481 | 481 | 3,000 |
1998/08/17 | 485 | 500 | 475 | 480 | 17,000 |
1998/08/14 | 506 | 506 | 492 | 505 | 5,000 |
1998/08/13 | 505 | 507 | 505 | 506 | 34,000 |
1998/08/12 | 504 | 505 | 491 | 505 | 13,000 |
1998/08/11 | 510 | 510 | 500 | 510 | 18,000 |
1998/08/10 | 510 | 510 | 501 | 501 | 26,000 |
1998/08/07 | 510 | 510 | 500 | 510 | 18,000 |
1998/08/06 | 510 | 510 | 503 | 510 | 15,000 |
1998/08/05 | 508 | 508 | 503 | 506 | 16,000 |
1998/08/04 | 510 | 510 | 508 | 508 | 11,000 |
1998/08/03 | 514 | 514 | 510 | 510 | 33,000 |
1998/07/31 | 495 | 515 | 495 | 515 | 22,000 |
1998/07/30 | 509 | 509 | 484 | 500 | 13,000 |
1998/07/29 | 495 | 510 | 495 | 510 | 2,000 |
1998/07/28 | 490 | 510 | 490 | 505 | 25,000 |
1998/07/27 | 495 | 496 | 490 | 490 | 24,000 |
1998/07/24 | 495 | 495 | 495 | 495 | 21,000 |
1998/07/23 | 500 | 500 | 495 | 496 | 24,000 |
1998/07/22 | 499 | 512 | 499 | 505 | 11,000 |
1998/07/21 | 520 | 520 | 511 | 511 | 11,000 |
1998/07/17 | 524 | 530 | 524 | 524 | 32,000 |
1998/07/16 | 514 | 520 | 509 | 520 | 35,000 |
1998/07/15 | 509 | 515 | 506 | 506 | 14,000 |
1998/07/14 | 504 | 508 | 500 | 504 | 32,000 |
1998/07/13 | 499 | 500 | 489 | 500 | 9,000 |
1998/07/10 | 520 | 520 | 500 | 505 | 43,000 |
1998/07/09 | 522 | 524 | 515 | 519 | 39,000 |
1998/07/08 | 525 | 525 | 512 | 512 | 22,000 |
1998/07/07 | 519 | 524 | 517 | 522 | 92,000 |
1998/07/06 | 498 | 515 | 497 | 515 | 92,000 |
1998/07/03 | 481 | 492 | 481 | 492 | 69,000 |
1998/07/02 | 489 | 494 | 485 | 485 | 53,000 |
1998/07/01 | 489 | 489 | 479 | 484 | 28,000 |
1998/06/30 | 463 | 478 | 463 | 477 | 65,000 |
1998/06/29 | 468 | 468 | 468 | 468 | 2,000 |
1998/06/26 | 483 | 483 | 463 | 468 | 45,000 |
1998/06/25 | 488 | 488 | 484 | 488 | 12,000 |
1998/06/24 | 489 | 490 | 488 | 488 | 8,000 |
1998/06/23 | 474 | 497 | 472 | 497 | 32,000 |
1998/06/22 | 472 | 473 | 468 | 473 | 13,000 |
1998/06/19 | 462 | 462 | 451 | 462 | 20,000 |
1998/06/18 | 450 | 460 | 442 | 459 | 26,000 |
1998/06/17 | 450 | 453 | 446 | 446 | 18,000 |
1998/06/16 | 445 | 450 | 443 | 450 | 10,000 |
1998/06/15 | 451 | 452 | 445 | 445 | 11,000 |
1998/06/12 | 449 | 455 | 445 | 450 | 32,000 |
1998/06/11 | 432 | 433 | 431 | 431 | 13,000 |
1998/06/10 | 440 | 440 | 431 | 431 | 19,000 |
1998/06/09 | 441 | 446 | 441 | 442 | 9,000 |
1998/06/08 | 445 | 446 | 445 | 446 | 3,000 |
1998/06/05 | 450 | 450 | 445 | 445 | 2,000 |
1998/06/04 | 440 | 450 | 440 | 450 | 50,000 |
1998/06/03 | 440 | 450 | 430 | 450 | 112,000 |
1998/06/02 | 430 | 439 | 430 | 439 | 7,000 |
1998/06/01 | 439 | 440 | 430 | 430 | 46,000 |
1998/05/29 | 450 | 450 | 441 | 441 | 4,000 |
1998/05/28 | 450 | 452 | 445 | 450 | 17,000 |
1998/05/27 | 455 | 458 | 450 | 452 | 24,000 |
1998/05/26 | 451 | 451 | 450 | 450 | 12,000 |
1998/05/25 | 459 | 460 | 459 | 459 | 11,000 |
1998/05/22 | 458 | 459 | 458 | 459 | 3,000 |
1998/05/21 | 454 | 455 | 450 | 455 | 17,000 |
1998/05/20 | 455 | 455 | 440 | 454 | 39,000 |
1998/05/19 | 455 | 455 | 445 | 445 | 3,000 |
1998/05/18 | 463 | 463 | 455 | 455 | 10,000 |
1998/05/15 | 441 | 458 | 441 | 458 | 4,000 |
1998/05/14 | 449 | 451 | 440 | 440 | 26,000 |
1998/05/13 | 453 | 454 | 447 | 447 | 25,000 |
1998/05/12 | 453 | 458 | 450 | 453 | 37,000 |
1998/05/11 | 427 | 450 | 420 | 450 | 27,000 |
1998/05/08 | 428 | 438 | 426 | 432 | 9,000 |
1998/05/07 | 425 | 433 | 423 | 433 | 11,000 |
1998/05/06 | 432 | 441 | 430 | 436 | 17,000 |
1998/05/01 | 450 | 460 | 437 | 447 | 4,000 |
1998/04/30 | 445 | 470 | 445 | 460 | 5,000 |
1998/04/28 | 454 | 454 | 444 | 450 | 8,000 |
1998/04/27 | 451 | 460 | 451 | 460 | 7,000 |
1998/04/24 | 456 | 456 | 450 | 456 | 14,000 |
1998/04/22 | 458 | 458 | 440 | 458 | 24,000 |
1998/04/21 | 471 | 471 | 465 | 465 | 9,000 |
1998/04/20 | 470 | 470 | 467 | 470 | 14,000 |
1998/04/17 | 474 | 474 | 455 | 465 | 24,000 |
1998/04/16 | 478 | 478 | 478 | 478 | 1,000 |
1998/04/15 | 489 | 489 | 488 | 488 | 4,000 |
1998/04/14 | 494 | 494 | 490 | 490 | 3,000 |
1998/04/13 | 494 | 494 | 494 | 494 | 30,000 |
1998/04/10 | 485 | 495 | 485 | 495 | 7,000 |
1998/04/09 | 478 | 479 | 472 | 479 | 29,000 |
1998/04/08 | 482 | 485 | 470 | 480 | 26,000 |
1998/04/07 | 463 | 482 | 463 | 482 | 30,000 |
1998/04/06 | 470 | 470 | 450 | 468 | 8,000 |
1998/04/03 | 470 | 474 | 469 | 474 | 13,000 |
1998/04/02 | 497 | 500 | 475 | 480 | 58,000 |
1998/04/01 | 503 | 503 | 492 | 498 | 110,000 |
1998/03/31 | 500 | 503 | 497 | 503 | 116,000 |
1998/03/30 | 499 | 499 | 499 | 499 | 2,000 |
1998/03/27 | 496 | 496 | 496 | 496 | 1,000 |
1998/03/26 | 484 | 500 | 484 | 496 | 8,000 |
1998/03/25 | 465 | 484 | 465 | 484 | 103,000 |
1998/03/24 | 481 | 491 | 460 | 465 | 25,000 |
1998/03/23 | 499 | 500 | 481 | 500 | 13,000 |
1998/03/20 | 495 | 500 | 484 | 500 | 62,000 |
1998/03/19 | 499 | 500 | 491 | 500 | 5,000 |
1998/03/18 | 505 | 505 | 500 | 504 | 11,000 |
1998/03/17 | 498 | 505 | 498 | 505 | 6,000 |
1998/03/16 | 508 | 508 | 504 | 504 | 5,000 |
1998/03/13 | 490 | 509 | 490 | 509 | 18,000 |
1998/03/12 | 505 | 511 | 495 | 510 | 29,000 |
1998/03/11 | 514 | 514 | 503 | 503 | 37,000 |
1998/03/10 | 512 | 512 | 511 | 511 | 7,000 |
1998/03/09 | 514 | 515 | 511 | 513 | 17,000 |
1998/03/06 | 508 | 515 | 500 | 515 | 28,000 |
1998/03/05 | 510 | 510 | 500 | 510 | 24,000 |
1998/03/04 | 511 | 516 | 500 | 510 | 90,000 |
1998/03/03 | 483 | 510 | 478 | 510 | 160,000 |
1998/03/02 | 480 | 485 | 480 | 480 | 86,000 |
1998/02/27 | 464 | 485 | 460 | 480 | 107,000 |
1998/02/26 | 464 | 464 | 455 | 455 | 22,000 |
1998/02/25 | 459 | 460 | 450 | 459 | 11,000 |
1998/02/24 | 465 | 465 | 455 | 464 | 19,000 |
1998/02/23 | 462 | 465 | 462 | 465 | 8,000 |
1998/02/20 | 465 | 465 | 462 | 463 | 36,000 |
1998/02/19 | 450 | 460 | 450 | 460 | 10,000 |
1998/02/18 | 475 | 475 | 460 | 460 | 9,000 |
1998/02/17 | 446 | 460 | 446 | 460 | 30,000 |
1998/02/16 | 454 | 469 | 450 | 460 | 56,000 |
1998/02/13 | 478 | 478 | 454 | 454 | 47,000 |
1998/02/12 | 481 | 481 | 475 | 480 | 47,000 |
1998/02/10 | 479 | 480 | 479 | 480 | 24,000 |
1998/02/09 | 465 | 480 | 463 | 475 | 50,000 |
1998/02/06 | 460 | 460 | 459 | 460 | 13,000 |
1998/02/05 | 457 | 460 | 457 | 460 | 17,000 |
1998/02/04 | 462 | 462 | 455 | 457 | 11,000 |
1998/02/03 | 460 | 462 | 450 | 455 | 47,000 |
1998/02/02 | 444 | 457 | 444 | 450 | 50,000 |
1998/01/30 | 469 | 469 | 440 | 450 | 15,000 |
1998/01/29 | 480 | 480 | 451 | 469 | 36,000 |
1998/01/28 | 475 | 480 | 470 | 475 | 62,000 |
1998/01/27 | 480 | 482 | 450 | 450 | 50,000 |
1998/01/26 | 436 | 482 | 434 | 482 | 158,000 |
1998/01/23 | 420 | 420 | 415 | 416 | 37,000 |
1998/01/22 | 415 | 416 | 415 | 415 | 8,000 |
1998/01/21 | 408 | 425 | 408 | 425 | 32,000 |
1998/01/20 | 405 | 410 | 400 | 406 | 25,000 |
1998/01/19 | 390 | 400 | 390 | 400 | 20,000 |
1998/01/16 | 374 | 380 | 365 | 376 | 54,000 |
1998/01/14 | 363 | 374 | 361 | 374 | 24,000 |
1998/01/13 | 362 | 363 | 361 | 363 | 7,000 |
1998/01/12 | 354 | 364 | 354 | 363 | 4,000 |
1998/01/09 | 364 | 364 | 364 | 364 | 1,000 |
1998/01/08 | 361 | 365 | 350 | 365 | 15,000 |
1998/01/07 | 365 | 365 | 365 | 365 | 1,000 |
1998/01/06 | 365 | 365 | 360 | 365 | 4,000 |
1998/01/05 | 367 | 367 | 362 | 365 | 5,000 |