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 |
|---|---|---|---|---|---|
| 2006/12/29 | 443 | 449 | 440 | 444 | 71,000 |
| 2006/12/28 | 437 | 444 | 436 | 444 | 121,000 |
| 2006/12/27 | 443 | 445 | 436 | 437 | 166,000 |
| 2006/12/26 | 423 | 435 | 420 | 434 | 122,000 |
| 2006/12/25 | 433 | 433 | 419 | 424 | 151,000 |
| 2006/12/22 | 434 | 449 | 432 | 433 | 246,000 |
| 2006/12/21 | 427 | 434 | 427 | 432 | 108,000 |
| 2006/12/20 | 421 | 425 | 419 | 425 | 90,000 |
| 2006/12/19 | 423 | 423 | 418 | 418 | 68,000 |
| 2006/12/18 | 423 | 428 | 422 | 424 | 79,000 |
| 2006/12/15 | 419 | 425 | 416 | 422 | 121,000 |
| 2006/12/14 | 417 | 417 | 415 | 415 | 43,000 |
| 2006/12/13 | 412 | 415 | 409 | 414 | 68,000 |
| 2006/12/12 | 413 | 413 | 410 | 412 | 56,000 |
| 2006/12/11 | 409 | 410 | 405 | 410 | 99,000 |
| 2006/12/08 | 409 | 409 | 405 | 406 | 127,000 |
| 2006/12/07 | 417 | 417 | 407 | 407 | 173,000 |
| 2006/12/06 | 414 | 422 | 414 | 419 | 76,000 |
| 2006/12/05 | 426 | 426 | 416 | 422 | 50,000 |
| 2006/12/04 | 425 | 427 | 421 | 426 | 43,000 |
| 2006/12/01 | 416 | 428 | 414 | 428 | 48,000 |
| 2006/11/30 | 418 | 421 | 417 | 419 | 38,000 |
| 2006/11/29 | 411 | 417 | 407 | 417 | 38,000 |
| 2006/11/28 | 400 | 407 | 398 | 407 | 35,000 |
| 2006/11/27 | 398 | 405 | 395 | 405 | 31,000 |
| 2006/11/24 | 397 | 401 | 395 | 398 | 34,000 |
| 2006/11/22 | 388 | 400 | 387 | 400 | 63,000 |
| 2006/11/21 | 390 | 393 | 388 | 393 | 52,000 |
| 2006/11/20 | 406 | 406 | 390 | 390 | 100,000 |
| 2006/11/17 | 410 | 410 | 403 | 404 | 72,000 |
| 2006/11/16 | 412 | 412 | 407 | 409 | 78,000 |
| 2006/11/15 | 414 | 415 | 407 | 408 | 85,000 |
| 2006/11/14 | 411 | 418 | 411 | 413 | 59,000 |
| 2006/11/13 | 416 | 416 | 410 | 413 | 123,000 |
| 2006/11/10 | 425 | 428 | 420 | 420 | 99,000 |
| 2006/11/09 | 427 | 427 | 422 | 423 | 44,000 |
| 2006/11/08 | 423 | 430 | 423 | 426 | 62,000 |
| 2006/11/07 | 429 | 431 | 425 | 427 | 60,000 |
| 2006/11/06 | 421 | 430 | 421 | 429 | 57,000 |
| 2006/11/02 | 423 | 427 | 423 | 427 | 83,000 |
| 2006/11/01 | 420 | 425 | 416 | 425 | 80,000 |
| 2006/10/31 | 421 | 425 | 418 | 422 | 82,000 |
| 2006/10/30 | 424 | 424 | 420 | 421 | 100,000 |
| 2006/10/27 | 427 | 428 | 424 | 424 | 93,000 |
| 2006/10/26 | 432 | 432 | 426 | 428 | 52,000 |
| 2006/10/25 | 431 | 431 | 426 | 431 | 129,000 |
| 2006/10/24 | 430 | 430 | 427 | 428 | 66,000 |
| 2006/10/23 | 423 | 429 | 423 | 427 | 48,000 |
| 2006/10/20 | 423 | 424 | 422 | 422 | 67,000 |
| 2006/10/19 | 422 | 424 | 418 | 420 | 142,000 |
| 2006/10/18 | 420 | 420 | 415 | 418 | 76,000 |
| 2006/10/17 | 423 | 423 | 418 | 419 | 124,000 |
| 2006/10/16 | 422 | 426 | 421 | 424 | 159,000 |
| 2006/10/13 | 422 | 424 | 420 | 423 | 191,000 |
| 2006/10/12 | 424 | 424 | 416 | 421 | 166,000 |
| 2006/10/11 | 428 | 430 | 424 | 427 | 110,000 |
| 2006/10/10 | 428 | 431 | 426 | 430 | 93,000 |
| 2006/10/06 | 430 | 435 | 428 | 433 | 60,000 |
| 2006/10/05 | 428 | 435 | 428 | 435 | 67,000 |
| 2006/10/04 | 436 | 438 | 428 | 428 | 58,000 |
| 2006/10/03 | 435 | 441 | 435 | 435 | 32,000 |
| 2006/10/02 | 440 | 441 | 438 | 438 | 131,000 |
| 2006/09/29 | 433 | 436 | 432 | 434 | 56,000 |
| 2006/09/28 | 431 | 436 | 429 | 431 | 89,000 |
| 2006/09/27 | 433 | 437 | 428 | 436 | 152,000 |
| 2006/09/26 | 437 | 438 | 430 | 433 | 70,000 |
| 2006/09/25 | 435 | 440 | 432 | 439 | 88,000 |
| 2006/09/22 | 436 | 441 | 436 | 440 | 91,000 |
| 2006/09/21 | 440 | 444 | 436 | 440 | 58,000 |
| 2006/09/20 | 444 | 444 | 435 | 438 | 102,000 |
| 2006/09/19 | 444 | 446 | 440 | 442 | 51,000 |
| 2006/09/15 | 442 | 444 | 437 | 442 | 53,000 |
| 2006/09/14 | 440 | 445 | 437 | 444 | 119,000 |
| 2006/09/13 | 447 | 448 | 440 | 442 | 197,000 |
| 2006/09/12 | 453 | 455 | 446 | 446 | 227,000 |
| 2006/09/11 | 462 | 463 | 455 | 455 | 80,000 |
| 2006/09/08 | 453 | 463 | 449 | 460 | 140,000 |
| 2006/09/07 | 462 | 462 | 454 | 457 | 181,000 |
| 2006/09/06 | 477 | 477 | 463 | 463 | 416,000 |
| 2006/09/05 | 465 | 468 | 465 | 467 | 52,000 |
| 2006/09/04 | 472 | 472 | 465 | 465 | 87,000 |
| 2006/09/01 | 469 | 471 | 464 | 468 | 48,000 |
| 2006/08/31 | 469 | 471 | 465 | 469 | 81,000 |
| 2006/08/30 | 465 | 471 | 464 | 468 | 112,000 |
| 2006/08/29 | 465 | 466 | 462 | 464 | 49,000 |
| 2006/08/28 | 470 | 473 | 464 | 464 | 96,000 |
| 2006/08/25 | 474 | 474 | 466 | 467 | 67,000 |
| 2006/08/24 | 477 | 477 | 468 | 473 | 84,000 |
| 2006/08/23 | 480 | 480 | 474 | 476 | 79,000 |
| 2006/08/22 | 478 | 482 | 472 | 477 | 122,000 |
| 2006/08/21 | 487 | 491 | 475 | 478 | 79,000 |
| 2006/08/18 | 483 | 486 | 476 | 482 | 158,000 |
| 2006/08/17 | 481 | 487 | 478 | 478 | 122,000 |
| 2006/08/16 | 478 | 479 | 472 | 476 | 47,000 |
| 2006/08/15 | 475 | 475 | 469 | 475 | 27,000 |
| 2006/08/14 | 465 | 474 | 465 | 474 | 42,000 |
| 2006/08/11 | 472 | 476 | 470 | 472 | 36,000 |
| 2006/08/10 | 480 | 481 | 471 | 476 | 54,000 |
| 2006/08/09 | 471 | 480 | 464 | 480 | 49,000 |
| 2006/08/08 | 460 | 471 | 453 | 471 | 47,000 |
| 2006/08/07 | 466 | 473 | 463 | 465 | 99,000 |
| 2006/08/04 | 481 | 483 | 465 | 474 | 75,000 |
| 2006/08/03 | 486 | 486 | 475 | 479 | 84,000 |
| 2006/08/02 | 477 | 485 | 476 | 481 | 120,000 |
| 2006/08/01 | 474 | 478 | 467 | 474 | 128,000 |
| 2006/07/31 | 461 | 474 | 459 | 473 | 121,000 |
| 2006/07/28 | 457 | 459 | 453 | 459 | 51,000 |
| 2006/07/27 | 456 | 459 | 445 | 457 | 65,000 |
| 2006/07/26 | 454 | 454 | 449 | 451 | 23,000 |
| 2006/07/25 | 451 | 455 | 449 | 449 | 33,000 |
| 2006/07/24 | 450 | 450 | 447 | 450 | 17,000 |
| 2006/07/21 | 444 | 455 | 442 | 450 | 35,000 |
| 2006/07/20 | 456 | 457 | 452 | 454 | 136,000 |
| 2006/07/19 | 451 | 454 | 450 | 451 | 73,000 |
| 2006/07/18 | 464 | 465 | 448 | 452 | 98,000 |
| 2006/07/14 | 469 | 469 | 460 | 463 | 36,000 |
| 2006/07/13 | 465 | 475 | 461 | 472 | 98,000 |
| 2006/07/12 | 466 | 468 | 460 | 460 | 33,000 |
| 2006/07/11 | 464 | 465 | 462 | 465 | 34,000 |
| 2006/07/10 | 460 | 467 | 451 | 462 | 85,000 |
| 2006/07/07 | 484 | 484 | 465 | 469 | 187,000 |
| 2006/07/06 | 470 | 475 | 465 | 469 | 122,000 |
| 2006/07/05 | 463 | 469 | 460 | 468 | 175,000 |
| 2006/07/04 | 462 | 464 | 460 | 461 | 74,000 |
| 2006/07/03 | 458 | 465 | 457 | 459 | 122,000 |
| 2006/06/30 | 460 | 461 | 450 | 450 | 169,000 |
| 2006/06/29 | 457 | 459 | 452 | 453 | 105,000 |
| 2006/06/28 | 467 | 467 | 455 | 457 | 98,000 |
| 2006/06/27 | 467 | 471 | 465 | 467 | 76,000 |
| 2006/06/26 | 465 | 468 | 465 | 467 | 36,000 |
| 2006/06/23 | 471 | 471 | 464 | 467 | 58,000 |
| 2006/06/22 | 471 | 474 | 470 | 474 | 133,000 |
| 2006/06/21 | 470 | 470 | 465 | 466 | 24,000 |
| 2006/06/20 | 474 | 474 | 467 | 467 | 63,000 |
| 2006/06/19 | 474 | 485 | 470 | 474 | 86,000 |
| 2006/06/16 | 466 | 473 | 465 | 471 | 155,000 |
| 2006/06/15 | 458 | 464 | 455 | 455 | 78,000 |
| 2006/06/14 | 450 | 469 | 446 | 455 | 96,000 |
| 2006/06/13 | 469 | 475 | 460 | 460 | 90,000 |
| 2006/06/12 | 494 | 494 | 477 | 479 | 59,000 |
| 2006/06/09 | 462 | 473 | 450 | 469 | 94,000 |
| 2006/06/08 | 485 | 486 | 468 | 468 | 62,000 |
| 2006/06/07 | 511 | 513 | 504 | 505 | 32,000 |
| 2006/06/06 | 515 | 519 | 505 | 513 | 64,000 |
| 2006/06/05 | 535 | 535 | 516 | 525 | 32,000 |
| 2006/06/02 | 540 | 541 | 509 | 534 | 71,000 |
| 2006/06/01 | 544 | 551 | 539 | 539 | 17,000 |
| 2006/05/31 | 538 | 562 | 538 | 541 | 48,000 |
| 2006/05/30 | 553 | 566 | 553 | 558 | 19,000 |
| 2006/05/29 | 572 | 572 | 566 | 567 | 8,000 |
| 2006/05/26 | 573 | 573 | 569 | 571 | 24,000 |
| 2006/05/25 | 556 | 564 | 556 | 563 | 53,000 |
| 2006/05/24 | 556 | 565 | 554 | 554 | 51,000 |
| 2006/05/23 | 570 | 580 | 554 | 566 | 55,000 |
| 2006/05/22 | 601 | 601 | 571 | 573 | 41,000 |
| 2006/05/19 | 564 | 581 | 564 | 581 | 58,000 |
| 2006/05/18 | 564 | 567 | 563 | 567 | 27,000 |
| 2006/05/17 | 563 | 577 | 563 | 577 | 32,000 |
| 2006/05/16 | 578 | 601 | 569 | 569 | 84,000 |
| 2006/05/15 | 584 | 601 | 584 | 585 | 30,000 |
| 2006/05/12 | 601 | 605 | 583 | 587 | 82,000 |
| 2006/05/11 | 597 | 615 | 597 | 600 | 134,000 |
| 2006/05/10 | 618 | 619 | 591 | 597 | 94,000 |
| 2006/05/09 | 620 | 627 | 618 | 618 | 17,000 |
| 2006/05/08 | 620 | 628 | 620 | 625 | 43,000 |
| 2006/05/02 | 618 | 623 | 617 | 622 | 30,000 |
| 2006/05/01 | 618 | 625 | 618 | 623 | 26,000 |
| 2006/04/28 | 628 | 628 | 620 | 622 | 29,000 |
| 2006/04/27 | 612 | 629 | 612 | 622 | 43,000 |
| 2006/04/26 | 625 | 625 | 617 | 621 | 9,000 |
| 2006/04/25 | 614 | 626 | 614 | 620 | 22,000 |
| 2006/04/24 | 622 | 623 | 612 | 613 | 44,000 |
| 2006/04/21 | 621 | 632 | 621 | 631 | 65,000 |
| 2006/04/20 | 628 | 630 | 623 | 630 | 51,000 |
| 2006/04/19 | 629 | 632 | 626 | 627 | 35,000 |
| 2006/04/18 | 627 | 632 | 620 | 629 | 45,000 |
| 2006/04/17 | 634 | 636 | 627 | 628 | 37,000 |
| 2006/04/14 | 630 | 634 | 623 | 634 | 130,000 |
| 2006/04/13 | 625 | 630 | 615 | 630 | 30,000 |
| 2006/04/12 | 632 | 632 | 625 | 625 | 65,000 |
| 2006/04/11 | 626 | 638 | 626 | 632 | 102,000 |
| 2006/04/10 | 633 | 636 | 628 | 633 | 47,000 |
| 2006/04/07 | 630 | 633 | 629 | 633 | 42,000 |
| 2006/04/06 | 620 | 630 | 620 | 630 | 79,000 |
| 2006/04/05 | 613 | 629 | 612 | 619 | 142,000 |
| 2006/04/04 | 610 | 616 | 608 | 613 | 79,000 |
| 2006/04/03 | 617 | 625 | 610 | 615 | 55,000 |
| 2006/03/31 | 614 | 621 | 612 | 614 | 69,000 |
| 2006/03/30 | 621 | 623 | 621 | 621 | 42,000 |
| 2006/03/29 | 620 | 624 | 616 | 621 | 26,000 |
| 2006/03/28 | 625 | 627 | 605 | 620 | 44,000 |
| 2006/03/27 | 620 | 630 | 620 | 629 | 37,000 |
| 2006/03/24 | 621 | 621 | 613 | 618 | 63,000 |
| 2006/03/23 | 630 | 630 | 620 | 621 | 24,000 |
| 2006/03/22 | 617 | 632 | 613 | 630 | 79,000 |
| 2006/03/20 | 617 | 619 | 614 | 618 | 56,000 |
| 2006/03/17 | 611 | 618 | 609 | 610 | 92,000 |
| 2006/03/16 | 609 | 610 | 608 | 608 | 17,000 |
| 2006/03/15 | 608 | 610 | 606 | 608 | 57,000 |
| 2006/03/14 | 608 | 608 | 607 | 608 | 25,000 |
| 2006/03/13 | 607 | 611 | 604 | 604 | 164,000 |
| 2006/03/10 | 608 | 608 | 600 | 605 | 64,000 |
| 2006/03/09 | 599 | 608 | 599 | 608 | 46,000 |
| 2006/03/08 | 605 | 608 | 599 | 599 | 58,000 |
| 2006/03/07 | 601 | 608 | 601 | 605 | 49,000 |
| 2006/03/06 | 603 | 604 | 596 | 601 | 41,000 |
| 2006/03/03 | 591 | 609 | 591 | 602 | 81,000 |
| 2006/03/02 | 607 | 607 | 596 | 596 | 33,000 |
| 2006/03/01 | 604 | 607 | 600 | 606 | 38,000 |
| 2006/02/28 | 609 | 609 | 602 | 605 | 53,000 |
| 2006/02/27 | 616 | 623 | 602 | 602 | 169,000 |
| 2006/02/24 | 605 | 615 | 596 | 615 | 67,000 |
| 2006/02/23 | 606 | 614 | 606 | 613 | 37,000 |
| 2006/02/22 | 610 | 615 | 602 | 605 | 106,000 |
| 2006/02/21 | 590 | 617 | 561 | 610 | 105,000 |
| 2006/02/20 | 618 | 618 | 600 | 600 | 106,000 |
| 2006/02/17 | 618 | 620 | 608 | 619 | 114,000 |
| 2006/02/16 | 614 | 623 | 612 | 621 | 147,000 |
| 2006/02/15 | 612 | 619 | 608 | 613 | 135,000 |
| 2006/02/14 | 594 | 611 | 594 | 611 | 129,000 |
| 2006/02/13 | 627 | 627 | 610 | 614 | 86,000 |
| 2006/02/10 | 628 | 635 | 625 | 627 | 66,000 |
| 2006/02/09 | 639 | 643 | 628 | 642 | 123,000 |
| 2006/02/08 | 649 | 649 | 634 | 638 | 142,000 |
| 2006/02/07 | 639 | 643 | 632 | 641 | 123,000 |
| 2006/02/06 | 641 | 641 | 636 | 638 | 86,000 |
| 2006/02/03 | 637 | 641 | 620 | 636 | 76,000 |
| 2006/02/02 | 637 | 642 | 637 | 637 | 130,000 |
| 2006/02/01 | 637 | 642 | 633 | 637 | 153,000 |
| 2006/01/31 | 643 | 647 | 642 | 647 | 90,000 |
| 2006/01/30 | 645 | 649 | 641 | 641 | 145,000 |
| 2006/01/27 | 630 | 639 | 630 | 638 | 86,000 |
| 2006/01/26 | 622 | 634 | 622 | 628 | 51,000 |
| 2006/01/25 | 621 | 633 | 619 | 627 | 112,000 |
| 2006/01/24 | 610 | 629 | 610 | 623 | 84,000 |
| 2006/01/23 | 625 | 628 | 605 | 613 | 84,000 |
| 2006/01/20 | 629 | 639 | 627 | 635 | 162,000 |
| 2006/01/19 | 601 | 633 | 601 | 629 | 143,000 |
| 2006/01/18 | 637 | 637 | 600 | 607 | 264,000 |
| 2006/01/17 | 639 | 650 | 637 | 637 | 241,000 |
| 2006/01/16 | 630 | 643 | 622 | 640 | 188,000 |
| 2006/01/13 | 624 | 631 | 622 | 627 | 210,000 |
| 2006/01/12 | 613 | 621 | 610 | 621 | 182,000 |
| 2006/01/11 | 605 | 614 | 602 | 610 | 135,000 |
| 2006/01/10 | 607 | 613 | 605 | 605 | 210,000 |
| 2006/01/06 | 603 | 606 | 602 | 603 | 113,000 |
| 2006/01/05 | 596 | 604 | 596 | 602 | 124,000 |
| 2006/01/04 | 586 | 602 | 586 | 594 | 116,000 |