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 |