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 |
|---|---|---|---|---|---|
| 2003/12/30 | 292 | 298 | 292 | 298 | 28,000 |
| 2003/12/29 | 290 | 295 | 287 | 287 | 21,000 |
| 2003/12/26 | 282 | 286 | 279 | 286 | 23,000 |
| 2003/12/25 | 280 | 287 | 278 | 278 | 54,000 |
| 2003/12/24 | 280 | 281 | 275 | 281 | 29,000 |
| 2003/12/22 | 280 | 281 | 278 | 280 | 38,000 |
| 2003/12/19 | 285 | 286 | 279 | 282 | 58,000 |
| 2003/12/18 | 285 | 285 | 280 | 281 | 24,000 |
| 2003/12/17 | 286 | 286 | 284 | 284 | 14,000 |
| 2003/12/16 | 285 | 287 | 285 | 285 | 6,000 |
| 2003/12/15 | 294 | 295 | 286 | 288 | 31,000 |
| 2003/12/12 | 282 | 290 | 282 | 290 | 97,000 |
| 2003/12/11 | 291 | 291 | 287 | 287 | 19,000 |
| 2003/12/10 | 296 | 296 | 290 | 293 | 50,000 |
| 2003/12/09 | 292 | 293 | 290 | 291 | 20,000 |
| 2003/12/08 | 290 | 290 | 287 | 287 | 22,000 |
| 2003/12/05 | 288 | 290 | 288 | 290 | 20,000 |
| 2003/12/04 | 286 | 288 | 285 | 288 | 12,000 |
| 2003/12/03 | 287 | 287 | 285 | 286 | 16,000 |
| 2003/12/02 | 285 | 289 | 285 | 286 | 20,000 |
| 2003/12/01 | 282 | 286 | 282 | 286 | 15,000 |
| 2003/11/28 | 292 | 292 | 286 | 286 | 8,000 |
| 2003/11/27 | 298 | 298 | 291 | 291 | 7,000 |
| 2003/11/26 | 299 | 300 | 296 | 296 | 19,000 |
| 2003/11/25 | 293 | 293 | 293 | 293 | 4,000 |
| 2003/11/21 | 289 | 291 | 289 | 290 | 18,000 |
| 2003/11/20 | 283 | 286 | 278 | 286 | 48,000 |
| 2003/11/19 | 268 | 284 | 265 | 284 | 52,000 |
| 2003/11/18 | 280 | 280 | 262 | 267 | 69,000 |
| 2003/11/17 | 295 | 295 | 285 | 285 | 26,000 |
| 2003/11/14 | 306 | 306 | 291 | 294 | 63,000 |
| 2003/11/13 | 303 | 306 | 300 | 306 | 32,000 |
| 2003/11/12 | 300 | 304 | 299 | 303 | 33,000 |
| 2003/11/11 | 301 | 302 | 295 | 298 | 39,000 |
| 2003/11/10 | 303 | 303 | 301 | 301 | 34,000 |
| 2003/11/07 | 312 | 312 | 302 | 308 | 31,000 |
| 2003/11/06 | 311 | 313 | 311 | 311 | 25,000 |
| 2003/11/05 | 322 | 322 | 317 | 321 | 20,000 |
| 2003/11/04 | 320 | 321 | 320 | 321 | 54,000 |
| 2003/10/31 | 309 | 320 | 306 | 320 | 62,000 |
| 2003/10/30 | 308 | 312 | 308 | 309 | 18,000 |
| 2003/10/29 | 306 | 308 | 306 | 306 | 11,000 |
| 2003/10/28 | 303 | 304 | 301 | 304 | 24,000 |
| 2003/10/27 | 302 | 303 | 301 | 301 | 39,000 |
| 2003/10/24 | 302 | 305 | 302 | 302 | 43,000 |
| 2003/10/23 | 320 | 320 | 302 | 302 | 54,000 |
| 2003/10/22 | 317 | 317 | 315 | 315 | 18,000 |
| 2003/10/21 | 325 | 328 | 317 | 317 | 49,000 |
| 2003/10/20 | 323 | 324 | 320 | 324 | 38,000 |
| 2003/10/17 | 321 | 322 | 320 | 322 | 49,000 |
| 2003/10/16 | 312 | 318 | 312 | 318 | 42,000 |
| 2003/10/15 | 312 | 312 | 310 | 311 | 21,000 |
| 2003/10/14 | 316 | 316 | 314 | 314 | 8,000 |
| 2003/10/10 | 310 | 318 | 310 | 314 | 26,000 |
| 2003/10/09 | 313 | 315 | 312 | 313 | 20,000 |
| 2003/10/08 | 317 | 319 | 313 | 318 | 16,000 |
| 2003/10/07 | 317 | 319 | 313 | 319 | 32,000 |
| 2003/10/06 | 316 | 320 | 315 | 318 | 47,000 |
| 2003/10/03 | 316 | 318 | 315 | 318 | 37,000 |
| 2003/10/02 | 314 | 316 | 310 | 316 | 47,000 |
| 2003/10/01 | 309 | 309 | 307 | 307 | 25,000 |
| 2003/09/30 | 306 | 308 | 306 | 307 | 20,000 |
| 2003/09/29 | 308 | 308 | 305 | 305 | 22,000 |
| 2003/09/26 | 310 | 314 | 310 | 310 | 24,000 |
| 2003/09/25 | 315 | 315 | 310 | 311 | 29,000 |
| 2003/09/24 | 326 | 327 | 322 | 324 | 15,000 |
| 2003/09/22 | 334 | 334 | 327 | 328 | 69,000 |
| 2003/09/19 | 327 | 332 | 324 | 330 | 104,000 |
| 2003/09/18 | 320 | 322 | 319 | 322 | 36,000 |
| 2003/09/17 | 320 | 320 | 318 | 318 | 44,000 |
| 2003/09/16 | 319 | 320 | 316 | 316 | 25,000 |
| 2003/09/12 | 323 | 323 | 316 | 317 | 87,000 |
| 2003/09/11 | 316 | 316 | 313 | 313 | 48,000 |
| 2003/09/10 | 320 | 321 | 318 | 318 | 43,000 |
| 2003/09/09 | 318 | 320 | 318 | 319 | 57,000 |
| 2003/09/08 | 319 | 319 | 315 | 317 | 70,000 |
| 2003/09/05 | 322 | 324 | 321 | 322 | 36,000 |
| 2003/09/04 | 329 | 331 | 322 | 322 | 40,000 |
| 2003/09/03 | 338 | 340 | 329 | 329 | 112,000 |
| 2003/09/02 | 330 | 350 | 329 | 338 | 266,000 |
| 2003/09/01 | 313 | 317 | 311 | 317 | 55,000 |
| 2003/08/29 | 308 | 310 | 308 | 308 | 40,000 |
| 2003/08/28 | 313 | 313 | 308 | 308 | 31,000 |
| 2003/08/27 | 314 | 315 | 311 | 312 | 43,000 |
| 2003/08/26 | 311 | 312 | 307 | 310 | 51,000 |
| 2003/08/25 | 313 | 316 | 310 | 311 | 42,000 |
| 2003/08/22 | 315 | 320 | 311 | 311 | 47,000 |
| 2003/08/21 | 317 | 319 | 300 | 313 | 72,000 |
| 2003/08/20 | 318 | 320 | 317 | 319 | 59,000 |
| 2003/08/19 | 319 | 319 | 316 | 316 | 69,000 |
| 2003/08/18 | 307 | 314 | 307 | 314 | 41,000 |
| 2003/08/15 | 306 | 310 | 305 | 306 | 24,000 |
| 2003/08/14 | 308 | 309 | 305 | 306 | 35,000 |
| 2003/08/13 | 300 | 308 | 300 | 308 | 26,000 |
| 2003/08/12 | 299 | 299 | 297 | 298 | 20,000 |
| 2003/08/11 | 301 | 301 | 296 | 297 | 22,000 |
| 2003/08/08 | 306 | 306 | 300 | 300 | 81,000 |
| 2003/08/07 | 312 | 312 | 306 | 306 | 38,000 |
| 2003/08/06 | 308 | 319 | 308 | 315 | 34,000 |
| 2003/08/05 | 317 | 319 | 312 | 312 | 55,000 |
| 2003/08/04 | 311 | 315 | 308 | 314 | 38,000 |
| 2003/08/01 | 315 | 315 | 309 | 312 | 38,000 |
| 2003/07/31 | 317 | 317 | 306 | 306 | 39,000 |
| 2003/07/30 | 316 | 318 | 313 | 317 | 98,000 |
| 2003/07/29 | 305 | 310 | 305 | 310 | 38,000 |
| 2003/07/28 | 303 | 305 | 303 | 304 | 14,000 |
| 2003/07/25 | 303 | 305 | 302 | 302 | 14,000 |
| 2003/07/24 | 310 | 310 | 301 | 301 | 12,000 |
| 2003/07/23 | 304 | 315 | 301 | 315 | 47,000 |
| 2003/07/22 | 304 | 305 | 304 | 304 | 54,000 |
| 2003/07/18 | 303 | 304 | 299 | 302 | 20,000 |
| 2003/07/17 | 307 | 307 | 301 | 302 | 23,000 |
| 2003/07/16 | 307 | 308 | 302 | 307 | 32,000 |
| 2003/07/15 | 309 | 309 | 302 | 302 | 27,000 |
| 2003/07/14 | 301 | 303 | 300 | 302 | 22,000 |
| 2003/07/11 | 308 | 308 | 300 | 301 | 61,000 |
| 2003/07/10 | 330 | 330 | 307 | 307 | 70,000 |
| 2003/07/09 | 313 | 324 | 305 | 320 | 208,000 |
| 2003/07/08 | 294 | 298 | 294 | 298 | 24,000 |
| 2003/07/07 | 299 | 300 | 296 | 296 | 11,000 |
| 2003/07/04 | 300 | 302 | 299 | 299 | 22,000 |
| 2003/07/03 | 305 | 306 | 299 | 302 | 35,000 |
| 2003/07/02 | 306 | 306 | 302 | 304 | 37,000 |
| 2003/07/01 | 302 | 305 | 302 | 305 | 14,000 |
| 2003/06/30 | 309 | 309 | 301 | 305 | 17,000 |
| 2003/06/27 | 305 | 308 | 303 | 308 | 33,000 |
| 2003/06/26 | 301 | 305 | 301 | 302 | 18,000 |
| 2003/06/25 | 308 | 308 | 306 | 306 | 30,000 |
| 2003/06/24 | 313 | 313 | 306 | 306 | 29,000 |
| 2003/06/23 | 311 | 315 | 310 | 315 | 51,000 |
| 2003/06/20 | 310 | 311 | 306 | 310 | 46,000 |
| 2003/06/19 | 308 | 310 | 304 | 310 | 34,000 |
| 2003/06/18 | 303 | 310 | 303 | 307 | 36,000 |
| 2003/06/17 | 304 | 310 | 302 | 303 | 42,000 |
| 2003/06/16 | 311 | 312 | 299 | 302 | 35,000 |
| 2003/06/13 | 310 | 313 | 305 | 305 | 131,000 |
| 2003/06/12 | 304 | 305 | 301 | 301 | 24,000 |
| 2003/06/11 | 301 | 305 | 301 | 305 | 19,000 |
| 2003/06/10 | 303 | 304 | 302 | 302 | 12,000 |
| 2003/06/09 | 305 | 309 | 305 | 308 | 30,000 |
| 2003/06/06 | 298 | 305 | 298 | 305 | 20,000 |
| 2003/06/05 | 306 | 306 | 301 | 301 | 14,000 |
| 2003/06/04 | 310 | 310 | 305 | 306 | 11,000 |
| 2003/06/03 | 312 | 312 | 301 | 310 | 30,000 |
| 2003/06/02 | 314 | 319 | 310 | 313 | 51,000 |
| 2003/05/30 | 298 | 310 | 298 | 310 | 33,000 |
| 2003/05/29 | 297 | 297 | 293 | 295 | 19,000 |
| 2003/05/28 | 285 | 300 | 285 | 297 | 16,000 |
| 2003/05/27 | 292 | 295 | 290 | 290 | 11,000 |
| 2003/05/26 | 292 | 296 | 290 | 292 | 18,000 |
| 2003/05/23 | 292 | 295 | 292 | 295 | 23,000 |
| 2003/05/22 | 297 | 297 | 286 | 293 | 29,000 |
| 2003/05/21 | 305 | 305 | 296 | 298 | 20,000 |
| 2003/05/20 | 308 | 308 | 303 | 303 | 42,000 |
| 2003/05/19 | 305 | 308 | 304 | 304 | 33,000 |
| 2003/05/16 | 308 | 309 | 296 | 303 | 62,000 |
| 2003/05/15 | 314 | 325 | 307 | 317 | 218,000 |
| 2003/05/14 | 292 | 303 | 292 | 299 | 161,000 |
| 2003/05/13 | 285 | 293 | 285 | 292 | 19,000 |
| 2003/05/12 | 282 | 288 | 282 | 285 | 16,000 |
| 2003/05/09 | 277 | 278 | 275 | 278 | 16,000 |
| 2003/05/08 | 270 | 276 | 270 | 276 | 19,000 |
| 2003/05/07 | 280 | 280 | 273 | 273 | 15,000 |
| 2003/05/06 | 269 | 284 | 269 | 279 | 14,000 |
| 2003/05/02 | 273 | 273 | 268 | 269 | 12,000 |
| 2003/05/01 | 279 | 284 | 274 | 274 | 10,000 |
| 2003/04/30 | 276 | 276 | 269 | 273 | 6,000 |
| 2003/04/28 | 272 | 277 | 272 | 276 | 10,000 |
| 2003/04/25 | 271 | 280 | 270 | 277 | 17,000 |
| 2003/04/24 | 275 | 275 | 269 | 272 | 18,000 |
| 2003/04/23 | 288 | 288 | 275 | 275 | 19,000 |
| 2003/04/22 | 293 | 302 | 289 | 297 | 91,000 |
| 2003/04/21 | 281 | 286 | 278 | 284 | 59,000 |
| 2003/04/18 | 269 | 274 | 269 | 272 | 18,000 |
| 2003/04/17 | 270 | 270 | 265 | 268 | 13,000 |
| 2003/04/16 | 268 | 272 | 265 | 271 | 61,000 |
| 2003/04/15 | 259 | 261 | 251 | 260 | 14,000 |
| 2003/04/14 | 260 | 261 | 254 | 257 | 17,000 |
| 2003/04/11 | 257 | 260 | 254 | 256 | 22,000 |
| 2003/04/10 | 257 | 257 | 256 | 256 | 9,000 |
| 2003/04/09 | 261 | 261 | 256 | 257 | 10,000 |
| 2003/04/08 | 256 | 261 | 255 | 261 | 9,000 |
| 2003/04/07 | 260 | 260 | 256 | 260 | 11,000 |
| 2003/04/04 | 261 | 261 | 258 | 259 | 6,000 |
| 2003/04/03 | 266 | 266 | 261 | 261 | 5,000 |
| 2003/04/02 | 262 | 262 | 255 | 256 | 11,000 |
| 2003/04/01 | 272 | 272 | 252 | 253 | 23,000 |
| 2003/03/31 | 282 | 282 | 272 | 275 | 61,000 |
| 2003/03/28 | 264 | 267 | 261 | 267 | 32,000 |
| 2003/03/27 | 258 | 260 | 258 | 260 | 18,000 |
| 2003/03/26 | 259 | 259 | 256 | 259 | 23,000 |
| 2003/03/25 | 257 | 259 | 257 | 259 | 28,000 |
| 2003/03/24 | 256 | 257 | 254 | 257 | 12,000 |
| 2003/03/20 | 258 | 258 | 253 | 256 | 42,000 |
| 2003/03/19 | 246 | 248 | 246 | 248 | 15,000 |
| 2003/03/18 | 244 | 246 | 244 | 246 | 9,000 |
| 2003/03/17 | 242 | 243 | 242 | 243 | 6,000 |
| 2003/03/14 | 239 | 244 | 239 | 243 | 69,000 |
| 2003/03/13 | 238 | 239 | 238 | 238 | 6,000 |
| 2003/03/12 | 241 | 241 | 237 | 238 | 17,000 |
| 2003/03/11 | 247 | 247 | 240 | 240 | 6,000 |
| 2003/03/10 | 245 | 250 | 239 | 242 | 17,000 |
| 2003/03/07 | 256 | 256 | 250 | 250 | 12,000 |
| 2003/03/06 | 259 | 260 | 256 | 256 | 14,000 |
| 2003/03/05 | 259 | 259 | 259 | 259 | 10,000 |
| 2003/03/04 | 258 | 260 | 253 | 259 | 19,000 |
| 2003/03/03 | 250 | 258 | 250 | 255 | 19,000 |
| 2003/02/28 | 249 | 250 | 246 | 250 | 16,000 |
| 2003/02/27 | 250 | 253 | 248 | 249 | 13,000 |
| 2003/02/26 | 246 | 252 | 245 | 245 | 11,000 |
| 2003/02/25 | 254 | 254 | 245 | 245 | 16,000 |
| 2003/02/24 | 259 | 259 | 254 | 254 | 10,000 |
| 2003/02/21 | 256 | 256 | 253 | 254 | 9,000 |
| 2003/02/20 | 257 | 259 | 255 | 255 | 34,000 |
| 2003/02/19 | 258 | 259 | 256 | 256 | 30,000 |
| 2003/02/18 | 257 | 258 | 253 | 258 | 20,000 |
| 2003/02/17 | 252 | 255 | 252 | 255 | 21,000 |
| 2003/02/14 | 252 | 253 | 251 | 251 | 28,000 |
| 2003/02/13 | 254 | 254 | 252 | 253 | 24,000 |
| 2003/02/12 | 251 | 254 | 251 | 254 | 30,000 |
| 2003/02/10 | 249 | 249 | 246 | 246 | 5,000 |
| 2003/02/07 | 245 | 251 | 245 | 246 | 8,000 |
| 2003/02/06 | 249 | 251 | 247 | 249 | 8,000 |
| 2003/02/05 | 242 | 250 | 242 | 249 | 10,000 |
| 2003/02/04 | 245 | 249 | 240 | 247 | 29,000 |
| 2003/02/03 | 236 | 242 | 233 | 241 | 12,000 |
| 2003/01/31 | 241 | 241 | 234 | 234 | 19,000 |
| 2003/01/30 | 247 | 247 | 241 | 241 | 10,000 |
| 2003/01/29 | 251 | 251 | 242 | 247 | 15,000 |
| 2003/01/28 | 244 | 248 | 242 | 248 | 9,000 |
| 2003/01/27 | 247 | 248 | 244 | 244 | 7,000 |
| 2003/01/24 | 250 | 251 | 240 | 244 | 19,000 |
| 2003/01/23 | 245 | 253 | 245 | 252 | 8,000 |
| 2003/01/22 | 251 | 251 | 245 | 247 | 15,000 |
| 2003/01/21 | 251 | 251 | 249 | 250 | 17,000 |
| 2003/01/20 | 251 | 251 | 251 | 251 | 32,000 |
| 2003/01/17 | 248 | 253 | 248 | 251 | 12,000 |
| 2003/01/16 | 247 | 247 | 246 | 246 | 11,000 |
| 2003/01/15 | 244 | 256 | 244 | 251 | 26,000 |
| 2003/01/14 | 242 | 246 | 242 | 246 | 5,000 |
| 2003/01/10 | 248 | 249 | 245 | 245 | 14,000 |
| 2003/01/09 | 243 | 249 | 243 | 248 | 10,000 |
| 2003/01/08 | 253 | 253 | 246 | 246 | 3,000 |
| 2003/01/07 | 256 | 256 | 244 | 253 | 14,000 |
| 2003/01/06 | 242 | 242 | 241 | 241 | 4,000 |