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
2004/12/30 464 464 456 456 30,000
2004/12/29 460 463 460 460 54,000
2004/12/28 455 459 455 458 72,000
2004/12/27 450 462 450 460 122,000
2004/12/24 448 454 446 452 94,000
2004/12/22 446 448 441 448 47,000
2004/12/21 447 448 442 443 66,000
2004/12/20 447 448 441 442 76,000
2004/12/17 431 438 431 437 73,000
2004/12/16 426 432 426 430 46,000
2004/12/15 423 431 423 430 47,000
2004/12/14 417 422 415 422 34,000
2004/12/13 417 420 415 416 30,000
2004/12/10 430 430 420 422 121,000
2004/12/09 426 426 417 420 50,000
2004/12/08 426 428 426 426 52,000
2004/12/07 437 437 425 431 42,000
2004/12/06 437 437 436 437 12,000
2004/12/03 434 441 434 436 42,000
2004/12/02 437 439 435 439 21,000
2004/12/01 434 436 430 434 30,000
2004/11/30 443 443 436 439 22,000
2004/11/29 436 443 436 443 18,000
2004/11/26 444 444 439 441 13,000
2004/11/25 435 437 426 435 38,000
2004/11/24 429 435 428 430 59,000
2004/11/22 439 439 425 430 74,000
2004/11/19 448 448 436 439 67,000
2004/11/18 458 458 443 445 57,000
2004/11/17 457 461 452 457 32,000
2004/11/16 458 461 455 455 121,000
2004/11/15 458 459 452 456 53,000
2004/11/12 456 457 449 455 84,000
2004/11/11 456 465 455 458 290,000
2004/11/10 455 455 450 453 90,000
2004/11/09 446 451 445 451 88,000
2004/11/08 445 451 432 450 199,000
2004/11/05 439 442 439 442 16,000
2004/11/04 435 440 434 438 25,000
2004/11/02 430 432 430 431 31,000
2004/11/01 425 432 424 430 24,000
2004/10/29 430 432 428 432 160,000
2004/10/28 435 435 430 432 27,000
2004/10/27 427 434 421 433 66,000
2004/10/26 428 434 421 422 29,000
2004/10/25 420 427 419 425 38,000
2004/10/22 425 430 420 429 72,000
2004/10/21 427 429 421 427 69,000
2004/10/20 440 440 426 428 74,000
2004/10/19 441 443 436 439 83,000
2004/10/18 452 452 440 441 70,000
2004/10/15 442 451 442 451 100,000
2004/10/14 455 455 444 445 113,000
2004/10/13 448 463 448 457 298,000
2004/10/12 445 448 443 447 128,000
2004/10/08 441 446 440 445 73,000
2004/10/07 446 447 439 440 102,000
2004/10/06 444 448 440 446 44,000
2004/10/05 452 452 441 443 110,000
2004/10/04 448 453 443 450 138,000
2004/10/01 440 447 437 445 75,000
2004/09/30 440 445 435 445 53,000
2004/09/29 440 442 430 441 34,000
2004/09/28 443 446 442 443 104,000
2004/09/27 453 453 445 445 191,000
2004/09/24 436 446 433 446 274,000
2004/09/22 439 441 431 439 205,000
2004/09/21 424 435 421 435 102,000
2004/09/17 428 429 413 422 43,000
2004/09/16 427 427 424 426 26,000
2004/09/15 437 437 430 430 63,000
2004/09/14 433 439 433 436 97,000
2004/09/13 427 430 425 430 46,000
2004/09/10 430 433 425 430 149,000
2004/09/09 436 438 428 430 93,000
2004/09/08 440 442 432 435 137,000
2004/09/07 432 443 432 435 378,000
2004/09/06 423 429 420 429 147,000
2004/09/03 425 425 414 418 145,000
2004/09/02 416 425 415 418 235,000
2004/09/01 412 425 410 425 484,000
2004/08/31 400 409 398 404 105,000
2004/08/30 397 400 394 399 77,000
2004/08/27 400 400 395 396 38,000
2004/08/26 408 412 390 395 170,000
2004/08/25 394 409 389 407 166,000
2004/08/24 398 399 390 399 92,000
2004/08/23 399 403 397 398 195,000
2004/08/20 383 394 383 394 202,000
2004/08/19 376 387 372 383 91,000
2004/08/18 367 372 364 372 48,000
2004/08/17 374 374 363 363 70,000
2004/08/16 375 375 370 370 36,000
2004/08/13 374 380 371 374 139,000
2004/08/12 377 378 373 375 80,000
2004/08/11 362 367 360 367 37,000
2004/08/10 355 362 355 362 20,000
2004/08/09 355 361 355 361 4,000
2004/08/06 362 362 355 361 24,000
2004/08/05 362 362 357 362 12,000
2004/08/04 365 370 360 360 25,000
2004/08/03 376 376 368 370 18,000
2004/08/02 371 379 368 376 44,000
2004/07/30 371 375 370 370 24,000
2004/07/29 374 374 365 368 18,000
2004/07/28 367 372 367 370 12,000
2004/07/27 373 373 365 366 26,000
2004/07/26 372 377 370 374 31,000
2004/07/23 380 380 371 371 39,000
2004/07/22 383 383 374 376 39,000
2004/07/21 384 388 384 388 20,000
2004/07/20 390 390 386 389 39,000
2004/07/16 381 385 378 385 15,000
2004/07/15 393 393 386 386 22,000
2004/07/14 390 393 385 393 82,000
2004/07/13 377 392 375 387 49,000
2004/07/12 374 378 370 378 50,000
2004/07/09 369 373 369 372 43,000
2004/07/08 377 377 368 368 95,000
2004/07/07 373 373 366 367 59,000
2004/07/06 379 380 375 375 44,000
2004/07/05 390 390 375 380 46,000
2004/07/02 398 398 390 398 45,000
2004/07/01 401 409 396 399 101,000
2004/06/30 382 399 382 399 137,000
2004/06/29 373 384 372 380 86,000
2004/06/28 369 373 366 369 74,000
2004/06/25 360 364 358 364 32,000
2004/06/24 358 358 353 355 29,000
2004/06/23 360 360 353 353 39,000
2004/06/22 356 359 353 359 25,000
2004/06/21 366 368 359 359 35,000
2004/06/18 358 365 358 361 33,000
2004/06/17 361 361 356 358 19,000
2004/06/16 358 363 356 356 22,000
2004/06/15 360 364 354 357 32,000
2004/06/14 355 360 355 357 24,000
2004/06/11 351 356 349 354 111,000
2004/06/10 354 354 346 352 20,000
2004/06/09 351 354 350 354 24,000
2004/06/08 349 350 349 350 11,000
2004/06/07 345 354 345 349 37,000
2004/06/04 349 352 349 349 18,000
2004/06/03 348 348 345 346 23,000
2004/06/02 355 355 348 348 21,000
2004/06/01 351 353 346 353 26,000
2004/05/31 348 351 346 351 11,000
2004/05/28 349 355 347 347 20,000
2004/05/27 352 355 348 348 50,000
2004/05/26 346 351 346 346 29,000
2004/05/25 343 343 338 341 16,000
2004/05/24 357 357 347 348 19,000
2004/05/21 342 348 342 347 22,000
2004/05/20 342 351 342 343 53,000
2004/05/19 330 347 330 342 71,000
2004/05/18 310 330 307 326 58,000
2004/05/17 336 337 299 300 74,000
2004/05/14 355 361 344 344 82,000
2004/05/13 346 355 342 351 39,000
2004/05/12 337 355 337 350 54,000
2004/05/11 337 342 320 332 74,000
2004/05/10 370 371 337 339 110,000
2004/05/07 396 396 381 386 41,000
2004/05/06 401 406 390 393 104,000
2004/04/30 407 425 407 411 56,000
2004/04/28 423 428 420 420 72,000
2004/04/27 427 430 419 426 91,000
2004/04/26 418 440 415 429 250,000
2004/04/23 415 418 410 413 57,000
2004/04/22 420 421 405 415 88,000
2004/04/21 400 424 398 419 178,000
2004/04/20 398 402 375 398 122,000
2004/04/19 406 415 390 408 251,000
2004/04/16 393 396 385 396 129,000
2004/04/15 388 400 377 385 130,000
2004/04/14 369 378 366 378 62,000
2004/04/13 365 368 365 366 20,000
2004/04/12 360 373 360 365 35,000
2004/04/09 361 361 357 359 38,000
2004/04/08 361 367 360 367 25,000
2004/04/07 362 366 361 366 33,000
2004/04/06 360 365 358 364 59,000
2004/04/05 362 363 355 355 34,000
2004/04/02 365 366 364 364 14,000
2004/04/01 370 370 364 369 26,000
2004/03/31 368 371 365 369 54,000
2004/03/30 374 374 365 370 28,000
2004/03/29 375 377 370 370 34,000
2004/03/26 368 375 368 374 32,000
2004/03/25 375 376 370 371 63,000
2004/03/24 358 365 355 363 79,000
2004/03/23 351 359 349 355 44,000
2004/03/22 363 363 357 361 56,000
2004/03/19 360 364 355 358 107,000
2004/03/18 359 370 357 360 115,000
2004/03/17 348 354 346 354 73,000
2004/03/16 340 344 340 344 39,000
2004/03/15 337 346 337 340 96,000
2004/03/12 327 337 327 335 99,000
2004/03/11 337 343 331 337 54,000
2004/03/10 335 340 334 338 81,000
2004/03/09 333 335 326 335 47,000
2004/03/08 323 334 323 329 77,000
2004/03/05 325 327 321 327 36,000
2004/03/04 324 325 321 325 53,000
2004/03/03 320 323 320 321 29,000
2004/03/02 318 321 318 320 24,000
2004/03/01 315 319 315 318 27,000
2004/02/27 314 314 309 314 28,000
2004/02/26 312 313 310 313 11,000
2004/02/25 307 313 307 308 10,000
2004/02/24 314 314 310 310 17,000
2004/02/23 315 315 312 312 16,000
2004/02/20 313 315 310 314 56,000
2004/02/19 311 312 311 312 31,000
2004/02/18 313 315 308 309 38,000
2004/02/17 305 306 305 306 13,000
2004/02/16 302 304 302 304 4,000
2004/02/13 300 303 300 302 16,000
2004/02/12 303 303 301 301 16,000
2004/02/10 307 307 303 305 15,000
2004/02/09 304 308 304 307 18,000
2004/02/06 304 304 303 304 28,000
2004/02/05 308 308 304 304 8,000
2004/02/04 305 311 305 306 45,000
2004/02/03 305 307 304 305 17,000
2004/02/02 308 308 307 307 7,000
2004/01/30 310 310 308 308 34,000
2004/01/29 311 312 310 310 22,000
2004/01/28 310 313 310 312 26,000
2004/01/27 315 315 312 314 29,000
2004/01/26 314 314 309 313 26,000
2004/01/23 306 316 304 312 43,000
2004/01/22 309 309 307 307 27,000
2004/01/21 309 309 307 307 9,000
2004/01/20 306 310 304 307 46,000
2004/01/19 307 308 305 308 32,000
2004/01/16 303 306 302 306 14,000
2004/01/15 308 308 304 304 15,000
2004/01/14 305 309 305 309 15,000
2004/01/13 310 311 307 309 39,000
2004/01/09 306 309 304 308 26,000
2004/01/08 310 310 304 305 38,000
2004/01/07 311 313 307 310 31,000
2004/01/06 307 309 304 304 54,000
2004/01/05 300 304 300 301 20,000

このページの先頭へ