日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 433 433 430 430 10,000
1999/12/29 431 435 429 433 89,000
1999/12/28 435 435 430 430 17,000
1999/12/27 431 437 425 425 52,000
1999/12/24 433 435 428 428 75,000
1999/12/22 436 440 428 428 93,000
1999/12/21 450 450 437 438 58,000
1999/12/20 449 460 436 450 104,000
1999/12/17 425 445 425 434 44,000
1999/12/16 423 423 400 400 585,000
1999/12/15 429 430 412 418 277,000
1999/12/14 470 470 428 428 91,000
1999/12/13 475 475 470 470 22,000
1999/12/10 480 480 475 475 49,000
1999/12/09 486 486 480 480 36,000
1999/12/08 475 495 471 486 51,000
1999/12/07 472 472 460 470 45,000
1999/12/06 476 481 470 470 24,000
1999/12/03 480 480 471 476 15,000
1999/12/02 507 507 476 488 32,000
1999/12/01 500 502 500 500 68,000
1999/11/30 502 502 500 500 43,000
1999/11/29 510 513 509 511 63,000
1999/11/26 510 510 500 500 22,000
1999/11/25 510 512 509 510 70,000
1999/11/24 510 520 507 510 121,000
1999/11/22 510 511 490 497 75,000
1999/11/19 532 532 499 500 72,000
1999/11/18 540 540 529 531 58,000
1999/11/17 490 499 489 493 68,000
1999/11/16 490 490 480 485 42,000
1999/11/15 530 530 490 500 41,000
1999/11/12 551 551 530 532 113,000
1999/11/11 555 555 550 550 83,000
1999/11/10 564 565 558 558 43,000
1999/11/09 570 570 551 564 64,000
1999/11/08 580 581 560 560 6,000
1999/11/05 580 580 570 575 38,000
1999/11/04 581 583 580 580 16,000
1999/11/02 591 591 591 591 2,000
1999/11/01 595 595 575 595 13,000
1999/10/29 585 585 584 585 15,000
1999/10/28 600 600 580 580 19,000
1999/10/27 600 605 600 605 37,000
1999/10/26 571 600 571 600 29,000
1999/10/25 580 581 576 576 27,000
1999/10/22 600 600 580 580 42,000
1999/10/21 612 612 601 601 13,000
1999/10/20 610 610 610 610 5,000
1999/10/19 580 581 580 580 7,000
1999/10/18 595 600 576 586 15,000
1999/10/15 616 626 600 600 62,000
1999/10/14 619 619 616 616 10,000
1999/10/13 623 628 619 619 27,000
1999/10/12 635 635 620 622 63,000
1999/10/08 563 595 563 595 10,000
1999/10/07 589 595 589 595 9,000
1999/10/06 595 596 587 589 47,000
1999/10/05 596 606 571 605 23,000
1999/10/04 600 601 595 597 36,000
1999/10/01 596 596 585 586 16,000
1999/09/30 597 597 596 596 30,000
1999/09/29 597 599 597 597 37,000
1999/09/28 597 597 596 597 17,000
1999/09/27 568 570 540 570 48,000
1999/09/24 565 579 555 555 153,000
1999/09/22 579 584 570 580 68,000
1999/09/21 601 601 577 579 130,000
1999/09/20 632 632 608 610 145,000
1999/09/17 644 644 638 640 66,000
1999/09/16 648 648 635 640 71,000
1999/09/14 640 649 635 648 131,000
1999/09/13 630 640 625 640 66,000
1999/09/10 642 642 622 639 50,000
1999/09/09 640 640 622 622 11,000
1999/09/08 640 640 621 621 27,000
1999/09/07 650 650 640 645 24,000
1999/09/06 626 650 626 650 45,000
1999/09/03 634 634 625 626 67,000
1999/09/02 640 645 631 634 21,000
1999/09/01 645 650 639 650 15,000
1999/08/31 635 642 635 642 8,000
1999/08/30 646 650 645 645 5,000
1999/08/27 651 651 640 646 18,000
1999/08/26 656 656 633 641 26,000
1999/08/25 626 640 626 640 13,000
1999/08/24 650 656 650 656 6,000
1999/08/23 646 648 637 648 10,000
1999/08/20 645 645 636 645 25,000
1999/08/19 647 647 637 638 3,000
1999/08/18 645 647 640 647 17,000
1999/08/17 648 648 636 636 15,000
1999/08/16 628 640 628 640 34,000
1999/08/13 627 628 620 628 17,000
1999/08/12 627 627 627 627 3,000
1999/08/11 640 640 630 637 9,000
1999/08/10 645 645 630 630 13,000
1999/08/09 649 649 645 645 7,000
1999/08/06 620 620 620 620 5,000
1999/08/05 631 632 620 620 18,000
1999/08/04 633 638 630 630 10,000
1999/08/03 631 640 630 630 29,000
1999/08/02 640 641 630 638 26,000
1999/07/30 640 651 640 651 12,000
1999/07/29 668 668 650 650 9,000
1999/07/28 645 658 645 658 13,000
1999/07/27 646 649 645 645 20,000
1999/07/26 649 650 649 649 29,000
1999/07/23 660 660 649 649 50,000
1999/07/22 675 679 669 675 23,000
1999/07/21 680 689 670 683 53,000
1999/07/19 680 680 671 671 34,000
1999/07/16 671 680 671 672 73,000
1999/07/15 668 675 667 670 33,000
1999/07/14 660 667 657 667 37,000
1999/07/13 663 663 658 658 51,000
1999/07/12 664 668 660 662 33,000
1999/07/09 677 677 675 677 29,000
1999/07/08 685 685 675 683 26,000
1999/07/07 690 690 670 687 83,000
1999/07/06 696 696 670 670 115,000
1999/07/05 685 694 680 690 50,000
1999/07/02 698 698 680 680 54,000
1999/07/01 685 698 680 690 170,000
1999/06/30 661 670 660 670 206,000
1999/06/29 660 660 650 650 31,000
1999/06/28 660 660 650 659 24,000
1999/06/25 650 660 647 660 49,000
1999/06/24 650 658 649 658 42,000
1999/06/23 660 669 656 656 35,000
1999/06/22 670 671 650 650 129,000
1999/06/21 654 670 650 670 89,000
1999/06/18 645 645 626 644 73,000
1999/06/17 626 631 626 630 31,000
1999/06/16 630 630 625 625 13,000
1999/06/15 632 632 625 630 59,000
1999/06/14 620 630 620 630 20,000
1999/06/11 635 640 620 620 84,000
1999/06/10 616 634 616 634 28,000
1999/06/09 626 626 620 620 12,000
1999/06/08 626 626 625 626 16,000
1999/06/07 629 632 626 627 15,000
1999/06/04 625 630 625 629 14,000
1999/06/03 630 630 625 627 10,000
1999/06/02 638 638 626 634 9,000
1999/06/01 630 640 620 640 9,000
1999/05/31 625 630 625 630 5,000
1999/05/28 630 630 630 630 7,000
1999/05/27 645 645 643 643 3,000
1999/05/26 638 645 625 645 35,000
1999/05/25 630 638 625 638 29,000
1999/05/24 648 648 640 640 11,000
1999/05/21 639 645 630 645 140,000
1999/05/20 605 640 602 630 70,000
1999/05/19 611 620 604 605 17,000
1999/05/18 610 620 607 611 13,000
1999/05/17 634 634 620 620 24,000
1999/05/14 645 645 634 634 52,000
1999/05/13 635 649 627 635 149,000
1999/05/12 600 625 600 625 109,000
1999/05/11 610 611 590 600 28,000
1999/05/10 640 640 620 620 29,000
1999/05/07 640 640 620 621 51,000
1999/05/06 649 649 625 647 34,000
1999/04/30 600 650 600 650 240,000
1999/04/28 580 614 580 614 112,000
1999/04/27 583 583 575 583 31,000
1999/04/26 582 582 570 580 37,000
1999/04/23 565 589 565 589 9,000
1999/04/22 589 600 579 585 44,000
1999/04/21 600 600 572 600 59,000
1999/04/20 609 609 609 609 5,000
1999/04/19 615 615 605 609 24,000
1999/04/16 603 605 603 605 12,000
1999/04/15 603 605 599 600 23,000
1999/04/14 585 599 581 583 25,000
1999/04/13 605 607 595 605 22,000
1999/04/12 615 615 595 605 30,000
1999/04/09 600 630 590 618 109,000
1999/04/08 572 594 572 593 68,000
1999/04/07 549 570 549 570 33,000
1999/04/06 560 560 546 549 54,000
1999/04/05 570 570 562 567 14,000
1999/04/02 560 565 553 562 110,000
1999/04/01 575 575 555 560 58,000
1999/03/31 576 576 560 565 32,000
1999/03/30 578 578 551 566 14,000
1999/03/29 550 552 546 548 9,000
1999/03/26 572 572 540 540 11,000
1999/03/25 544 572 544 572 75,000
1999/03/24 550 550 536 544 50,000
1999/03/23 568 570 555 560 77,000
1999/03/19 570 570 550 555 112,000
1999/03/18 582 586 569 570 116,000
1999/03/17 576 582 565 582 90,000
1999/03/16 560 575 560 575 42,000
1999/03/15 570 570 559 560 32,000
1999/03/12 570 570 551 551 21,000
1999/03/11 550 550 546 550 22,000
1999/03/10 560 560 546 558 60,000
1999/03/09 568 570 560 570 28,000
1999/03/08 550 570 550 565 55,000
1999/03/05 547 550 535 550 26,000
1999/03/04 531 547 531 547 23,000
1999/03/03 552 552 550 550 4,000
1999/03/02 563 565 547 557 46,000
1999/03/01 574 574 551 572 9,000
1999/02/26 565 575 548 575 32,000
1999/02/25 575 589 575 575 69,000
1999/02/24 571 589 565 575 110,000
1999/02/23 540 608 532 577 186,000
1999/02/22 535 535 520 530 102,000
1999/02/19 518 535 515 535 421,000
1999/02/18 485 516 480 515 319,000
1999/02/17 460 475 460 475 239,000
1999/02/16 455 459 451 455 60,000
1999/02/15 486 486 460 460 24,000
1999/02/12 490 500 478 478 46,000
1999/02/10 495 500 495 500 10,000
1999/02/09 508 509 495 504 20,000
1999/02/08 500 509 500 509 3,000
1999/02/05 500 509 500 505 11,000
1999/02/04 509 515 509 509 10,000
1999/02/03 509 509 500 509 49,000
1999/02/02 518 519 500 510 54,000
1999/02/01 519 520 500 520 19,000
1999/01/29 484 520 484 520 64,000
1999/01/28 497 497 489 494 32,000
1999/01/27 499 499 494 499 35,000
1999/01/26 499 499 497 499 22,000
1999/01/25 497 499 490 499 20,000
1999/01/22 498 498 480 498 21,000
1999/01/21 499 499 480 498 17,000
1999/01/20 490 500 490 494 40,000
1999/01/19 494 500 490 500 25,000
1999/01/18 487 494 487 494 7,000
1999/01/14 479 490 472 472 16,000
1999/01/13 475 480 470 480 41,000
1999/01/12 484 484 470 480 30,000
1999/01/11 480 485 480 485 4,000
1999/01/08 481 481 474 480 30,000
1999/01/07 480 485 480 481 22,000
1999/01/06 465 475 465 474 10,000
1999/01/05 475 475 455 475 28,000

このページの先頭へ