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 |
|---|---|---|---|---|---|
| 2005/12/30 | 586 | 587 | 582 | 583 | 66,000 |
| 2005/12/29 | 585 | 590 | 578 | 581 | 134,000 |
| 2005/12/28 | 584 | 585 | 576 | 585 | 63,000 |
| 2005/12/27 | 580 | 584 | 579 | 579 | 76,000 |
| 2005/12/26 | 589 | 589 | 578 | 578 | 119,000 |
| 2005/12/22 | 589 | 592 | 585 | 590 | 64,000 |
| 2005/12/21 | 589 | 595 | 585 | 589 | 161,000 |
| 2005/12/20 | 586 | 589 | 580 | 588 | 121,000 |
| 2005/12/19 | 583 | 583 | 572 | 576 | 179,000 |
| 2005/12/16 | 583 | 590 | 582 | 585 | 101,000 |
| 2005/12/15 | 595 | 595 | 582 | 583 | 110,000 |
| 2005/12/14 | 607 | 607 | 589 | 596 | 209,000 |
| 2005/12/13 | 596 | 612 | 594 | 604 | 293,000 |
| 2005/12/12 | 590 | 595 | 590 | 592 | 130,000 |
| 2005/12/09 | 592 | 592 | 583 | 586 | 145,000 |
| 2005/12/08 | 588 | 590 | 579 | 583 | 76,000 |
| 2005/12/07 | 595 | 597 | 586 | 586 | 127,000 |
| 2005/12/06 | 594 | 598 | 593 | 595 | 166,000 |
| 2005/12/05 | 595 | 595 | 591 | 594 | 102,000 |
| 2005/12/02 | 599 | 599 | 589 | 591 | 135,000 |
| 2005/12/01 | 589 | 599 | 589 | 598 | 95,000 |
| 2005/11/30 | 595 | 598 | 587 | 587 | 133,000 |
| 2005/11/29 | 598 | 600 | 594 | 598 | 179,000 |
| 2005/11/28 | 573 | 592 | 573 | 592 | 274,000 |
| 2005/11/25 | 575 | 576 | 570 | 573 | 99,000 |
| 2005/11/24 | 583 | 584 | 575 | 575 | 106,000 |
| 2005/11/22 | 583 | 586 | 580 | 583 | 75,000 |
| 2005/11/21 | 586 | 588 | 581 | 583 | 112,000 |
| 2005/11/18 | 593 | 595 | 585 | 587 | 129,000 |
| 2005/11/17 | 590 | 594 | 584 | 590 | 85,000 |
| 2005/11/16 | 569 | 588 | 559 | 587 | 162,000 |
| 2005/11/15 | 604 | 607 | 586 | 586 | 87,000 |
| 2005/11/14 | 608 | 609 | 598 | 601 | 40,000 |
| 2005/11/11 | 610 | 613 | 608 | 608 | 60,000 |
| 2005/11/10 | 609 | 613 | 604 | 612 | 59,000 |
| 2005/11/09 | 621 | 624 | 613 | 613 | 88,000 |
| 2005/11/08 | 611 | 623 | 608 | 621 | 151,000 |
| 2005/11/07 | 611 | 613 | 605 | 609 | 89,000 |
| 2005/11/04 | 600 | 606 | 597 | 603 | 115,000 |
| 2005/11/02 | 596 | 599 | 586 | 591 | 141,000 |
| 2005/11/01 | 600 | 600 | 596 | 598 | 34,000 |
| 2005/10/31 | 592 | 601 | 588 | 589 | 97,000 |
| 2005/10/28 | 586 | 589 | 582 | 589 | 48,000 |
| 2005/10/27 | 590 | 593 | 587 | 589 | 42,000 |
| 2005/10/26 | 583 | 593 | 580 | 593 | 87,000 |
| 2005/10/25 | 571 | 581 | 571 | 580 | 56,000 |
| 2005/10/24 | 574 | 576 | 570 | 571 | 72,000 |
| 2005/10/21 | 575 | 579 | 570 | 574 | 67,000 |
| 2005/10/20 | 587 | 589 | 578 | 585 | 93,000 |
| 2005/10/19 | 580 | 587 | 574 | 580 | 85,000 |
| 2005/10/18 | 580 | 583 | 578 | 581 | 79,000 |
| 2005/10/17 | 574 | 583 | 573 | 581 | 183,000 |
| 2005/10/14 | 573 | 579 | 567 | 572 | 68,000 |
| 2005/10/13 | 582 | 585 | 573 | 579 | 86,000 |
| 2005/10/12 | 587 | 592 | 583 | 583 | 107,000 |
| 2005/10/11 | 572 | 583 | 570 | 581 | 55,000 |
| 2005/10/07 | 570 | 581 | 561 | 570 | 62,000 |
| 2005/10/06 | 566 | 576 | 566 | 570 | 80,000 |
| 2005/10/05 | 585 | 592 | 580 | 590 | 90,000 |
| 2005/10/04 | 593 | 602 | 590 | 595 | 75,000 |
| 2005/10/03 | 593 | 593 | 582 | 591 | 89,000 |
| 2005/09/30 | 616 | 616 | 593 | 602 | 150,000 |
| 2005/09/29 | 605 | 619 | 595 | 614 | 229,000 |
| 2005/09/28 | 600 | 603 | 594 | 600 | 176,000 |
| 2005/09/27 | 605 | 605 | 598 | 600 | 169,000 |
| 2005/09/26 | 595 | 599 | 586 | 599 | 302,000 |
| 2005/09/22 | 582 | 588 | 580 | 587 | 213,000 |
| 2005/09/21 | 580 | 584 | 579 | 582 | 204,000 |
| 2005/09/20 | 580 | 584 | 575 | 579 | 231,000 |
| 2005/09/16 | 580 | 581 | 572 | 577 | 129,000 |
| 2005/09/15 | 571 | 575 | 571 | 572 | 97,000 |
| 2005/09/14 | 571 | 573 | 567 | 572 | 144,000 |
| 2005/09/13 | 570 | 572 | 565 | 572 | 153,000 |
| 2005/09/12 | 566 | 580 | 565 | 566 | 134,000 |
| 2005/09/09 | 560 | 566 | 559 | 563 | 238,000 |
| 2005/09/08 | 574 | 574 | 561 | 564 | 80,000 |
| 2005/09/07 | 576 | 583 | 566 | 570 | 181,000 |
| 2005/09/06 | 572 | 592 | 565 | 575 | 443,000 |
| 2005/09/05 | 560 | 580 | 558 | 570 | 318,000 |
| 2005/09/02 | 554 | 557 | 552 | 556 | 116,000 |
| 2005/09/01 | 543 | 555 | 543 | 551 | 92,000 |
| 2005/08/31 | 551 | 551 | 544 | 545 | 126,000 |
| 2005/08/30 | 546 | 550 | 546 | 550 | 97,000 |
| 2005/08/29 | 553 | 553 | 546 | 547 | 50,000 |
| 2005/08/26 | 552 | 553 | 550 | 553 | 60,000 |
| 2005/08/25 | 555 | 555 | 551 | 551 | 65,000 |
| 2005/08/24 | 552 | 558 | 552 | 556 | 98,000 |
| 2005/08/23 | 556 | 558 | 555 | 556 | 109,000 |
| 2005/08/22 | 553 | 556 | 550 | 555 | 126,000 |
| 2005/08/19 | 551 | 551 | 545 | 549 | 106,000 |
| 2005/08/18 | 556 | 558 | 547 | 548 | 137,000 |
| 2005/08/17 | 551 | 558 | 551 | 555 | 114,000 |
| 2005/08/16 | 558 | 558 | 552 | 555 | 152,000 |
| 2005/08/15 | 553 | 559 | 552 | 558 | 155,000 |
| 2005/08/12 | 557 | 557 | 553 | 553 | 85,000 |
| 2005/08/11 | 559 | 560 | 554 | 555 | 106,000 |
| 2005/08/10 | 550 | 557 | 550 | 555 | 159,000 |
| 2005/08/09 | 530 | 548 | 530 | 548 | 90,000 |
| 2005/08/08 | 525 | 531 | 514 | 531 | 129,000 |
| 2005/08/05 | 539 | 539 | 527 | 533 | 135,000 |
| 2005/08/04 | 544 | 544 | 534 | 540 | 95,000 |
| 2005/08/03 | 551 | 551 | 543 | 546 | 132,000 |
| 2005/08/02 | 547 | 550 | 542 | 550 | 109,000 |
| 2005/08/01 | 551 | 551 | 547 | 547 | 160,000 |
| 2005/07/29 | 555 | 555 | 542 | 549 | 196,000 |
| 2005/07/28 | 554 | 564 | 552 | 562 | 218,000 |
| 2005/07/27 | 537 | 552 | 536 | 552 | 187,000 |
| 2005/07/26 | 540 | 540 | 536 | 540 | 79,000 |
| 2005/07/25 | 532 | 543 | 531 | 540 | 143,000 |
| 2005/07/22 | 530 | 535 | 530 | 532 | 98,000 |
| 2005/07/21 | 529 | 534 | 529 | 532 | 230,000 |
| 2005/07/20 | 530 | 530 | 523 | 525 | 127,000 |
| 2005/07/19 | 526 | 528 | 519 | 527 | 168,000 |
| 2005/07/15 | 528 | 528 | 522 | 522 | 83,000 |
| 2005/07/14 | 528 | 529 | 523 | 523 | 134,000 |
| 2005/07/13 | 521 | 527 | 521 | 526 | 134,000 |
| 2005/07/12 | 520 | 524 | 516 | 520 | 189,000 |
| 2005/07/11 | 529 | 529 | 517 | 518 | 257,000 |
| 2005/07/08 | 510 | 512 | 507 | 509 | 160,000 |
| 2005/07/07 | 503 | 510 | 503 | 507 | 109,000 |
| 2005/07/06 | 506 | 507 | 504 | 505 | 110,000 |
| 2005/07/05 | 508 | 508 | 503 | 506 | 77,000 |
| 2005/07/04 | 507 | 509 | 505 | 507 | 91,000 |
| 2005/07/01 | 500 | 504 | 500 | 500 | 73,000 |
| 2005/06/30 | 505 | 506 | 498 | 499 | 100,000 |
| 2005/06/29 | 507 | 508 | 504 | 505 | 65,000 |
| 2005/06/28 | 501 | 508 | 500 | 508 | 110,000 |
| 2005/06/27 | 507 | 507 | 498 | 500 | 144,000 |
| 2005/06/24 | 508 | 509 | 505 | 506 | 61,000 |
| 2005/06/23 | 516 | 516 | 509 | 510 | 30,000 |
| 2005/06/22 | 515 | 518 | 505 | 516 | 160,000 |
| 2005/06/21 | 521 | 523 | 514 | 514 | 161,000 |
| 2005/06/20 | 515 | 521 | 512 | 516 | 163,000 |
| 2005/06/17 | 508 | 512 | 504 | 504 | 132,000 |
| 2005/06/16 | 508 | 514 | 504 | 504 | 180,000 |
| 2005/06/15 | 514 | 519 | 510 | 511 | 31,000 |
| 2005/06/14 | 507 | 510 | 504 | 504 | 36,000 |
| 2005/06/13 | 519 | 519 | 508 | 510 | 55,000 |
| 2005/06/10 | 502 | 518 | 502 | 512 | 126,000 |
| 2005/06/09 | 510 | 516 | 505 | 506 | 58,000 |
| 2005/06/08 | 501 | 509 | 498 | 502 | 73,000 |
| 2005/06/07 | 508 | 508 | 498 | 504 | 68,000 |
| 2005/06/06 | 507 | 510 | 503 | 509 | 91,000 |
| 2005/06/03 | 514 | 515 | 508 | 510 | 76,000 |
| 2005/06/02 | 521 | 528 | 512 | 512 | 56,000 |
| 2005/06/01 | 520 | 520 | 510 | 520 | 73,000 |
| 2005/05/31 | 518 | 524 | 515 | 521 | 36,000 |
| 2005/05/30 | 510 | 522 | 510 | 518 | 38,000 |
| 2005/05/27 | 509 | 516 | 509 | 511 | 19,000 |
| 2005/05/26 | 510 | 513 | 507 | 508 | 20,000 |
| 2005/05/25 | 520 | 523 | 512 | 512 | 16,000 |
| 2005/05/24 | 534 | 534 | 525 | 525 | 19,000 |
| 2005/05/23 | 524 | 533 | 521 | 531 | 36,000 |
| 2005/05/20 | 530 | 530 | 520 | 523 | 39,000 |
| 2005/05/19 | 521 | 524 | 515 | 522 | 47,000 |
| 2005/05/18 | 512 | 521 | 509 | 515 | 41,000 |
| 2005/05/17 | 517 | 524 | 509 | 515 | 53,000 |
| 2005/05/16 | 530 | 531 | 516 | 516 | 64,000 |
| 2005/05/13 | 535 | 537 | 532 | 532 | 55,000 |
| 2005/05/12 | 536 | 547 | 536 | 543 | 99,000 |
| 2005/05/11 | 542 | 542 | 532 | 533 | 72,000 |
| 2005/05/10 | 540 | 542 | 531 | 542 | 73,000 |
| 2005/05/09 | 550 | 550 | 529 | 532 | 138,000 |
| 2005/05/06 | 529 | 538 | 529 | 533 | 39,000 |
| 2005/05/02 | 540 | 542 | 522 | 529 | 76,000 |
| 2005/04/28 | 536 | 546 | 536 | 541 | 69,000 |
| 2005/04/27 | 528 | 537 | 525 | 533 | 87,000 |
| 2005/04/26 | 524 | 539 | 523 | 532 | 107,000 |
| 2005/04/25 | 524 | 525 | 521 | 523 | 43,000 |
| 2005/04/22 | 527 | 529 | 505 | 529 | 53,000 |
| 2005/04/21 | 515 | 520 | 505 | 515 | 71,000 |
| 2005/04/20 | 525 | 525 | 518 | 520 | 66,000 |
| 2005/04/19 | 503 | 515 | 492 | 513 | 143,000 |
| 2005/04/18 | 519 | 519 | 483 | 483 | 160,000 |
| 2005/04/15 | 536 | 537 | 511 | 527 | 239,000 |
| 2005/04/14 | 545 | 547 | 538 | 547 | 39,000 |
| 2005/04/13 | 548 | 556 | 548 | 555 | 33,000 |
| 2005/04/12 | 552 | 559 | 552 | 556 | 66,000 |
| 2005/04/11 | 567 | 567 | 550 | 561 | 78,000 |
| 2005/04/08 | 553 | 569 | 553 | 567 | 86,000 |
| 2005/04/07 | 555 | 555 | 547 | 552 | 25,000 |
| 2005/04/06 | 554 | 566 | 549 | 553 | 75,000 |
| 2005/04/05 | 541 | 552 | 541 | 547 | 62,000 |
| 2005/04/04 | 542 | 547 | 536 | 547 | 58,000 |
| 2005/04/01 | 554 | 554 | 536 | 542 | 95,000 |
| 2005/03/31 | 544 | 554 | 540 | 554 | 141,000 |
| 2005/03/30 | 554 | 560 | 542 | 544 | 58,000 |
| 2005/03/29 | 562 | 566 | 539 | 564 | 174,000 |
| 2005/03/28 | 574 | 574 | 564 | 572 | 45,000 |
| 2005/03/25 | 584 | 584 | 575 | 578 | 55,000 |
| 2005/03/24 | 589 | 589 | 584 | 585 | 49,000 |
| 2005/03/23 | 592 | 592 | 583 | 588 | 82,000 |
| 2005/03/22 | 586 | 595 | 586 | 589 | 205,000 |
| 2005/03/18 | 583 | 585 | 580 | 585 | 101,000 |
| 2005/03/17 | 588 | 588 | 575 | 582 | 242,000 |
| 2005/03/16 | 591 | 594 | 583 | 590 | 186,000 |
| 2005/03/15 | 584 | 592 | 577 | 587 | 292,000 |
| 2005/03/14 | 583 | 584 | 576 | 580 | 141,000 |
| 2005/03/11 | 585 | 585 | 582 | 583 | 176,000 |
| 2005/03/10 | 579 | 584 | 568 | 582 | 133,000 |
| 2005/03/09 | 581 | 581 | 576 | 578 | 180,000 |
| 2005/03/08 | 585 | 585 | 574 | 580 | 212,000 |
| 2005/03/07 | 575 | 586 | 573 | 585 | 239,000 |
| 2005/03/04 | 568 | 572 | 562 | 570 | 176,000 |
| 2005/03/03 | 558 | 568 | 558 | 567 | 131,000 |
| 2005/03/02 | 565 | 570 | 560 | 568 | 172,000 |
| 2005/03/01 | 565 | 570 | 564 | 570 | 160,000 |
| 2005/02/28 | 567 | 568 | 554 | 568 | 113,000 |
| 2005/02/25 | 557 | 563 | 555 | 559 | 130,000 |
| 2005/02/24 | 551 | 555 | 548 | 553 | 110,000 |
| 2005/02/23 | 550 | 557 | 546 | 551 | 72,000 |
| 2005/02/22 | 564 | 564 | 550 | 553 | 77,000 |
| 2005/02/21 | 565 | 567 | 561 | 563 | 104,000 |
| 2005/02/18 | 550 | 567 | 547 | 562 | 134,000 |
| 2005/02/17 | 555 | 556 | 548 | 553 | 192,000 |
| 2005/02/16 | 565 | 566 | 556 | 557 | 198,000 |
| 2005/02/15 | 573 | 573 | 560 | 565 | 310,000 |
| 2005/02/14 | 564 | 580 | 564 | 573 | 621,000 |
| 2005/02/10 | 543 | 558 | 541 | 555 | 398,000 |
| 2005/02/09 | 535 | 545 | 525 | 542 | 399,000 |
| 2005/02/08 | 530 | 546 | 522 | 535 | 623,000 |
| 2005/02/07 | 508 | 521 | 503 | 521 | 394,000 |
| 2005/02/04 | 496 | 508 | 493 | 502 | 345,000 |
| 2005/02/03 | 489 | 498 | 488 | 495 | 200,000 |
| 2005/02/02 | 488 | 490 | 485 | 486 | 158,000 |
| 2005/02/01 | 478 | 494 | 478 | 486 | 265,000 |
| 2005/01/31 | 474 | 480 | 474 | 477 | 74,000 |
| 2005/01/28 | 479 | 479 | 473 | 473 | 106,000 |
| 2005/01/27 | 464 | 483 | 460 | 474 | 247,000 |
| 2005/01/26 | 461 | 466 | 459 | 464 | 68,000 |
| 2005/01/25 | 467 | 467 | 460 | 463 | 102,000 |
| 2005/01/24 | 469 | 469 | 460 | 466 | 72,000 |
| 2005/01/21 | 464 | 470 | 459 | 470 | 77,000 |
| 2005/01/20 | 470 | 470 | 464 | 468 | 38,000 |
| 2005/01/19 | 469 | 470 | 466 | 470 | 30,000 |
| 2005/01/18 | 467 | 469 | 467 | 468 | 22,000 |
| 2005/01/17 | 470 | 470 | 468 | 470 | 25,000 |
| 2005/01/14 | 470 | 471 | 469 | 471 | 48,000 |
| 2005/01/13 | 473 | 473 | 469 | 470 | 54,000 |
| 2005/01/12 | 467 | 475 | 466 | 475 | 216,000 |
| 2005/01/11 | 461 | 469 | 461 | 468 | 98,000 |
| 2005/01/07 | 467 | 467 | 455 | 461 | 98,000 |
| 2005/01/06 | 469 | 469 | 460 | 467 | 51,000 |
| 2005/01/05 | 463 | 478 | 461 | 469 | 183,000 |
| 2005/01/04 | 460 | 465 | 459 | 463 | 27,000 |