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
2002/12/30 246 246 241 241 2,000
2002/12/27 246 249 241 249 18,000
2002/12/26 232 242 232 242 8,000
2002/12/25 237 237 232 236 18,000
2002/12/24 239 240 237 238 35,000
2002/12/20 245 248 237 248 66,000
2002/12/19 237 240 233 240 17,000
2002/12/18 240 241 230 241 21,000
2002/12/17 238 241 233 240 26,000
2002/12/16 232 236 232 232 8,000
2002/12/13 240 245 240 240 75,000
2002/12/12 246 246 240 245 24,000
2002/12/11 249 249 246 247 26,000
2002/12/10 246 248 244 248 19,000
2002/12/09 249 249 244 246 50,000
2002/12/06 240 241 235 241 15,000
2002/12/05 236 241 235 240 17,000
2002/12/04 236 243 235 236 25,000
2002/12/03 241 241 239 241 13,000
2002/12/02 243 243 238 239 16,000
2002/11/29 233 243 233 243 27,000
2002/11/28 232 243 232 238 25,000
2002/11/27 236 238 233 236 12,000
2002/11/26 243 243 236 236 18,000
2002/11/25 233 241 233 238 19,000
2002/11/22 229 233 227 233 28,000
2002/11/21 230 231 226 229 15,000
2002/11/20 237 237 227 230 40,000
2002/11/19 227 240 220 229 59,000
2002/11/18 234 250 225 227 64,000
2002/11/15 237 240 218 240 72,000
2002/11/14 240 245 234 240 29,000
2002/11/13 246 246 241 245 13,000
2002/11/12 247 247 242 247 5,000
2002/11/11 248 250 241 250 38,000
2002/11/08 254 254 249 249 8,000
2002/11/07 254 255 252 255 18,000
2002/11/06 252 255 251 254 21,000
2002/11/05 247 252 247 251 15,000
2002/11/01 245 245 243 243 2,000
2002/10/31 247 247 243 243 22,000
2002/10/30 246 247 245 247 16,000
2002/10/29 247 247 241 241 11,000
2002/10/28 245 246 245 246 3,000
2002/10/25 243 247 243 245 23,000
2002/10/24 242 243 242 243 14,000
2002/10/23 243 247 241 242 20,000
2002/10/22 243 243 243 243 9,000
2002/10/21 247 247 244 245 44,000
2002/10/18 242 248 242 244 29,000
2002/10/17 248 250 243 246 25,000
2002/10/16 247 248 244 248 22,000
2002/10/15 247 247 244 245 27,000
2002/10/11 245 245 242 242 17,000
2002/10/10 250 250 243 245 21,000
2002/10/09 254 254 243 243 24,000
2002/10/08 250 251 246 249 23,000
2002/10/07 252 252 245 245 27,000
2002/10/04 254 256 250 253 40,000
2002/10/03 260 260 251 259 16,000
2002/10/02 269 269 258 260 64,000
2002/10/01 267 267 259 259 11,000
2002/09/30 270 273 270 270 19,000
2002/09/27 266 270 266 270 22,000
2002/09/26 265 266 265 266 33,000
2002/09/25 265 265 265 265 8,000
2002/09/24 266 269 266 269 21,000
2002/09/20 270 270 264 266 41,000
2002/09/19 266 270 265 266 56,000
2002/09/18 263 265 261 265 32,000
2002/09/17 265 267 265 265 18,000
2002/09/13 264 264 260 264 71,000
2002/09/12 262 263 261 263 21,000
2002/09/11 258 259 257 259 17,000
2002/09/10 253 258 250 258 26,000
2002/09/09 252 253 252 253 6,000
2002/09/06 255 255 251 251 24,000
2002/09/05 255 259 251 255 19,000
2002/09/04 256 256 250 255 21,000
2002/09/03 262 262 253 253 18,000
2002/09/02 260 260 255 260 26,000
2002/08/30 259 260 253 257 16,000
2002/08/29 259 260 257 257 26,000
2002/08/28 267 267 257 266 31,000
2002/08/27 268 268 260 262 16,000
2002/08/26 259 267 259 260 35,000
2002/08/23 265 265 259 259 15,000
2002/08/22 267 267 258 266 22,000
2002/08/21 265 265 261 261 13,000
2002/08/20 267 267 258 265 41,000
2002/08/19 265 265 260 260 36,000
2002/08/16 260 264 259 260 13,000
2002/08/15 268 268 259 259 17,000
2002/08/14 260 265 255 265 14,000
2002/08/13 267 267 256 256 15,000
2002/08/12 269 269 264 264 13,000
2002/08/09 267 269 260 269 18,000
2002/08/08 261 265 261 265 4,000
2002/08/07 255 264 255 264 4,000
2002/08/06 255 258 253 253 8,000
2002/08/05 260 260 256 256 13,000
2002/08/02 263 264 260 260 20,000
2002/08/01 266 266 264 264 4,000
2002/07/31 269 269 266 266 8,000
2002/07/30 269 269 269 269 2,000
2002/07/29 264 274 264 265 23,000
2002/07/26 283 283 274 274 10,000
2002/07/25 280 283 279 279 8,000
2002/07/24 286 297 281 296 45,000
2002/07/23 274 290 274 290 28,000
2002/07/22 281 281 270 274 37,000
2002/07/19 277 277 275 276 19,000
2002/07/18 269 273 269 272 15,000
2002/07/17 269 269 265 266 16,000
2002/07/16 271 272 270 270 9,000
2002/07/15 278 280 276 276 3,000
2002/07/12 278 279 277 278 22,000
2002/07/11 277 280 276 276 26,000
2002/07/10 295 295 292 292 81,000
2002/07/09 278 281 278 281 8,000
2002/07/08 283 286 278 280 24,000
2002/07/05 277 284 277 284 12,000
2002/07/04 278 280 278 278 13,000
2002/07/03 271 280 271 280 32,000
2002/07/02 275 275 269 271 19,000
2002/07/01 271 276 268 275 10,000
2002/06/28 261 269 261 262 27,000
2002/06/27 265 267 260 262 23,000
2002/06/26 267 268 263 268 13,000
2002/06/25 273 274 269 274 16,000
2002/06/24 263 275 257 275 29,000
2002/06/21 275 276 267 268 34,000
2002/06/20 280 280 276 277 41,000
2002/06/19 284 285 280 281 25,000
2002/06/18 284 284 280 281 53,000
2002/06/17 279 282 269 275 78,000
2002/06/14 276 276 267 269 101,000
2002/06/13 282 282 280 280 29,000
2002/06/12 286 288 286 287 35,000
2002/06/11 287 287 285 287 16,000
2002/06/10 285 290 285 289 30,000
2002/06/07 287 293 287 291 20,000
2002/06/06 295 295 287 287 48,000
2002/06/05 294 295 292 292 24,000
2002/06/04 291 295 291 294 21,000
2002/06/03 295 295 293 294 19,000
2002/05/31 295 295 287 287 14,000
2002/05/30 286 287 282 287 43,000
2002/05/29 299 299 287 295 36,000
2002/05/28 295 300 285 299 53,000
2002/05/27 298 302 298 301 74,000
2002/05/24 296 298 290 290 64,000
2002/05/23 289 296 289 292 145,000
2002/05/22 280 290 279 287 43,000
2002/05/21 288 288 277 280 39,000
2002/05/20 290 290 282 288 92,000
2002/05/17 278 286 274 281 128,000
2002/05/16 261 272 261 265 123,000
2002/05/15 252 258 252 252 22,000
2002/05/14 251 254 251 252 10,000
2002/05/13 253 253 252 252 7,000
2002/05/10 257 257 253 253 8,000
2002/05/09 255 259 255 257 17,000
2002/05/08 258 258 252 255 5,000
2002/05/07 257 258 255 258 19,000
2002/05/02 258 258 258 258 5,000
2002/05/01 257 258 256 256 6,000
2002/04/30 260 260 257 257 19,000
2002/04/26 261 261 256 256 21,000
2002/04/25 262 262 258 261 34,000
2002/04/24 259 262 255 262 30,000
2002/04/23 260 261 258 258 32,000
2002/04/22 259 259 256 259 39,000
2002/04/19 254 258 253 257 48,000
2002/04/18 251 253 250 251 39,000
2002/04/17 258 258 249 250 37,000
2002/04/16 251 253 249 253 43,000
2002/04/15 253 256 247 250 30,000
2002/04/12 252 253 251 253 18,000
2002/04/11 260 263 252 253 29,000
2002/04/10 257 258 252 258 60,000
2002/04/09 260 260 256 258 64,000
2002/04/08 260 261 257 260 31,000
2002/04/05 250 255 250 254 21,000
2002/04/04 249 250 248 249 17,000
2002/04/03 245 249 241 249 22,000
2002/04/02 241 245 241 243 23,000
2002/04/01 245 245 240 241 58,000
2002/03/29 255 255 246 247 43,000
2002/03/28 253 254 251 251 29,000
2002/03/27 254 260 250 260 26,000
2002/03/26 257 257 252 252 14,000
2002/03/25 258 261 255 261 27,000
2002/03/22 268 268 259 259 62,000
2002/03/20 270 273 268 268 93,000
2002/03/19 267 269 267 268 40,000
2002/03/18 270 270 260 262 40,000
2002/03/15 255 257 252 257 28,000
2002/03/14 261 261 255 256 49,000
2002/03/13 266 274 260 261 160,000
2002/03/12 259 263 258 263 127,000
2002/03/11 245 255 245 254 135,000
2002/03/08 244 245 244 244 146,000
2002/03/07 244 246 243 244 73,000
2002/03/06 246 248 243 245 75,000
2002/03/05 252 253 245 248 160,000
2002/03/04 247 250 245 247 123,000
2002/03/01 240 246 240 245 53,000
2002/02/28 245 249 240 240 65,000
2002/02/27 237 240 237 240 45,000
2002/02/26 240 240 232 232 72,000
2002/02/25 240 242 235 235 32,000
2002/02/22 250 250 240 240 37,000
2002/02/21 250 250 241 250 50,000
2002/02/20 250 251 245 250 38,000
2002/02/19 249 250 242 245 26,000
2002/02/18 250 250 250 250 10,000
2002/02/15 258 260 245 250 37,000
2002/02/14 253 259 253 258 24,000
2002/02/13 250 253 250 253 23,000
2002/02/12 248 250 248 250 18,000
2002/02/08 246 246 239 240 65,000
2002/02/07 250 251 245 246 5,000
2002/02/06 250 251 245 250 22,000
2002/02/05 253 253 250 250 9,000
2002/02/04 252 254 252 254 4,000
2002/02/01 260 260 251 251 5,000
2002/01/31 261 262 258 260 8,000
2002/01/30 264 264 258 264 6,000
2002/01/29 260 264 259 264 18,000
2002/01/28 260 260 250 255 25,000
2002/01/25 261 265 261 265 2,000
2002/01/24 261 265 261 265 5,000
2002/01/23 265 266 263 266 8,000
2002/01/22 270 270 263 268 15,000
2002/01/21 270 270 260 270 41,000
2002/01/18 249 250 245 250 28,000
2002/01/17 254 254 246 251 40,000
2002/01/16 251 255 247 254 45,000
2002/01/15 270 270 250 250 42,000
2002/01/11 270 270 260 270 35,000
2002/01/10 271 271 260 260 36,000
2002/01/09 289 289 265 275 26,000
2002/01/08 300 300 284 290 21,000
2002/01/07 305 305 300 300 5,000
2002/01/04 300 304 300 304 3,000

このページの先頭へ