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
2007/12/28 389 389 385 385 64,000
2007/12/27 390 394 389 389 53,000
2007/12/26 390 397 390 394 155,000
2007/12/25 398 398 387 390 143,000
2007/12/21 387 388 384 388 184,000
2007/12/20 393 400 385 386 159,000
2007/12/19 387 393 387 387 155,000
2007/12/18 384 390 383 387 191,000
2007/12/17 387 393 383 383 118,000
2007/12/14 403 405 394 394 261,000
2007/12/13 421 425 413 413 68,000
2007/12/12 421 427 406 425 116,000
2007/12/11 427 430 425 426 97,000
2007/12/10 432 436 427 429 50,000
2007/12/07 437 437 432 436 89,000
2007/12/06 433 438 429 429 83,000
2007/12/05 442 442 427 428 118,000
2007/12/04 435 439 422 422 106,000
2007/12/03 435 435 425 430 99,000
2007/11/30 411 425 411 420 138,000
2007/11/29 411 421 405 409 176,000
2007/11/28 409 413 400 410 152,000
2007/11/27 402 407 396 406 111,000
2007/11/26 401 409 395 406 166,000
2007/11/22 392 400 390 400 92,000
2007/11/21 416 416 396 396 115,000
2007/11/20 416 416 396 412 246,000
2007/11/19 431 434 409 419 133,000
2007/11/16 444 444 425 428 141,000
2007/11/15 451 457 451 456 64,000
2007/11/14 445 456 444 455 83,000
2007/11/13 414 434 414 430 128,000
2007/11/12 414 428 406 428 223,000
2007/11/09 441 447 430 439 183,000
2007/11/08 471 471 435 456 69,000
2007/11/07 486 487 482 483 45,000
2007/11/06 479 493 477 486 44,000
2007/11/05 487 494 484 484 32,000
2007/11/02 489 490 484 488 36,000
2007/11/01 490 499 486 497 42,000
2007/10/31 485 493 485 493 28,000
2007/10/30 504 504 478 489 103,000
2007/10/29 495 504 495 499 78,000
2007/10/26 497 497 490 491 78,000
2007/10/25 494 498 490 492 61,000
2007/10/24 487 495 485 489 56,000
2007/10/23 488 494 482 482 43,000
2007/10/22 489 489 479 484 36,000
2007/10/19 502 502 497 500 61,000
2007/10/18 493 501 492 499 43,000
2007/10/17 495 503 492 498 54,000
2007/10/16 510 515 503 505 38,000
2007/10/15 511 515 509 509 34,000
2007/10/12 513 518 513 513 48,000
2007/10/11 515 518 512 516 47,000
2007/10/10 520 522 514 514 37,000
2007/10/09 511 521 511 519 57,000
2007/10/05 510 512 501 507 61,000
2007/10/04 509 515 503 512 100,000
2007/10/03 490 514 486 510 147,000
2007/10/02 479 489 476 489 118,000
2007/10/01 477 478 473 478 104,000
2007/09/28 478 478 475 476 14,000
2007/09/27 479 480 476 477 99,000
2007/09/26 473 478 465 478 51,000
2007/09/25 480 480 472 478 42,000
2007/09/21 488 488 473 479 75,000
2007/09/20 489 490 481 490 89,000
2007/09/19 468 479 468 479 58,000
2007/09/18 462 468 460 461 56,000
2007/09/14 457 462 457 462 60,000
2007/09/13 462 465 459 460 56,000
2007/09/12 464 465 459 460 60,000
2007/09/11 457 464 450 462 116,000
2007/09/10 450 458 450 455 72,000
2007/09/07 464 469 460 465 44,000
2007/09/06 470 470 459 469 33,000
2007/09/05 482 484 469 470 72,000
2007/09/04 488 488 481 482 52,000
2007/09/03 484 491 483 487 86,000
2007/08/31 465 479 465 479 56,000
2007/08/30 470 470 461 464 43,000
2007/08/29 463 465 459 465 53,000
2007/08/28 474 474 470 472 43,000
2007/08/27 479 481 471 471 65,000
2007/08/24 469 473 468 470 44,000
2007/08/23 464 470 462 470 83,000
2007/08/22 458 461 452 453 75,000
2007/08/21 446 459 446 453 119,000
2007/08/20 455 458 438 443 205,000
2007/08/17 471 474 420 430 460,000
2007/08/16 488 495 468 480 168,000
2007/08/15 507 507 498 498 35,000
2007/08/14 514 514 502 509 86,000
2007/08/13 502 507 500 504 128,000
2007/08/10 505 511 485 492 155,000
2007/08/09 524 524 505 506 196,000
2007/08/08 525 528 516 518 148,000
2007/08/07 536 536 519 524 131,000
2007/08/06 521 540 520 540 126,000
2007/08/03 520 520 515 520 59,000
2007/08/02 520 521 499 518 120,000
2007/08/01 522 528 515 524 71,000
2007/07/31 537 537 525 527 93,000
2007/07/30 522 533 519 533 97,000
2007/07/27 530 530 513 523 135,000
2007/07/26 550 551 543 543 90,000
2007/07/25 550 558 545 556 163,000
2007/07/24 555 561 544 559 162,000
2007/07/23 556 556 550 554 63,000
2007/07/20 560 562 551 556 235,000
2007/07/19 545 548 543 548 68,000
2007/07/18 543 544 532 535 64,000
2007/07/17 537 538 532 535 65,000
2007/07/13 541 541 534 535 61,000
2007/07/12 543 545 535 537 59,000
2007/07/11 540 546 540 541 49,000
2007/07/10 545 547 544 544 28,000
2007/07/09 550 553 542 547 70,000
2007/07/06 553 553 546 546 183,000
2007/07/05 550 552 549 551 75,000
2007/07/04 553 555 548 551 46,000
2007/07/03 556 556 546 552 53,000
2007/07/02 555 556 552 553 34,000
2007/06/29 549 555 547 549 48,000
2007/06/28 550 550 544 547 89,000
2007/06/27 555 555 543 545 132,000
2007/06/26 550 550 541 546 85,000
2007/06/25 555 555 551 551 82,000
2007/06/22 560 560 555 557 55,000
2007/06/21 559 563 556 560 108,000
2007/06/20 570 574 556 559 175,000
2007/06/19 556 565 553 565 230,000
2007/06/18 558 559 548 555 170,000
2007/06/15 533 540 529 540 60,000
2007/06/14 523 527 521 526 47,000
2007/06/13 517 523 514 523 49,000
2007/06/12 535 535 523 524 60,000
2007/06/11 544 544 531 531 95,000
2007/06/08 542 543 534 535 76,000
2007/06/07 541 544 536 540 80,000
2007/06/06 534 542 533 541 79,000
2007/06/05 540 540 532 533 95,000
2007/06/04 529 541 529 535 141,000
2007/06/01 530 535 525 525 49,000
2007/05/31 525 525 520 524 53,000
2007/05/30 530 537 520 526 84,000
2007/05/29 522 526 515 525 77,000
2007/05/28 517 517 507 517 87,000
2007/05/25 534 534 505 524 65,000
2007/05/24 533 535 529 535 57,000
2007/05/23 535 544 530 533 62,000
2007/05/22 542 542 515 535 76,000
2007/05/21 540 542 535 541 84,000
2007/05/18 526 529 518 527 84,000
2007/05/17 535 538 530 531 79,000
2007/05/16 544 545 536 537 47,000
2007/05/15 550 552 544 545 72,000
2007/05/14 550 562 545 548 168,000
2007/05/11 522 555 522 541 255,000
2007/05/10 522 525 505 516 56,000
2007/05/09 518 521 511 521 52,000
2007/05/08 510 515 505 514 47,000
2007/05/07 508 509 501 508 24,000
2007/05/02 495 498 491 497 23,000
2007/05/01 490 496 487 494 29,000
2007/04/27 494 494 489 494 17,000
2007/04/26 485 496 485 495 43,000
2007/04/25 485 489 483 485 23,000
2007/04/24 491 493 487 489 49,000
2007/04/23 499 499 488 490 20,000
2007/04/20 499 499 497 498 50,000
2007/04/19 501 501 495 497 49,000
2007/04/18 496 500 495 500 27,000
2007/04/17 501 502 491 491 18,000
2007/04/16 498 501 498 501 15,000
2007/04/13 500 506 496 497 58,000
2007/04/12 500 501 491 496 50,000
2007/04/11 505 506 504 505 22,000
2007/04/10 502 508 500 507 49,000
2007/04/09 502 506 502 505 22,000
2007/04/06 506 508 503 504 38,000
2007/04/05 506 507 506 506 16,000
2007/04/04 499 509 499 507 99,000
2007/04/03 491 498 491 497 35,000
2007/04/02 504 506 492 496 121,000
2007/03/30 509 509 504 507 48,000
2007/03/29 494 505 484 505 80,000
2007/03/28 510 510 499 504 28,000
2007/03/27 499 510 499 508 21,000
2007/03/26 519 519 513 514 37,000
2007/03/23 514 517 513 517 64,000
2007/03/22 507 515 507 510 56,000
2007/03/20 510 512 505 506 50,000
2007/03/19 504 508 504 508 52,000
2007/03/16 518 520 510 511 75,000
2007/03/15 506 516 506 514 46,000
2007/03/14 510 510 504 504 36,000
2007/03/13 530 533 523 523 56,000
2007/03/12 528 531 525 529 53,000
2007/03/09 524 531 524 527 84,000
2007/03/08 508 526 503 525 91,000
2007/03/07 530 530 515 518 116,000
2007/03/06 492 519 492 519 96,000
2007/03/05 515 523 500 502 154,000
2007/03/02 526 533 520 529 82,000
2007/03/01 535 540 515 526 129,000
2007/02/28 511 531 504 523 211,000
2007/02/27 562 562 547 549 167,000
2007/02/26 550 556 547 548 101,000
2007/02/23 539 545 535 541 69,000
2007/02/22 529 543 529 535 133,000
2007/02/21 522 533 522 528 110,000
2007/02/20 529 532 520 522 224,000
2007/02/19 504 527 503 526 102,000
2007/02/16 507 513 507 511 107,000
2007/02/15 510 515 495 513 181,000
2007/02/14 513 516 509 513 222,000
2007/02/13 520 520 508 512 274,000
2007/02/09 508 515 506 513 152,000
2007/02/08 503 506 500 506 141,000
2007/02/07 502 504 500 503 121,000
2007/02/06 489 504 489 499 131,000
2007/02/05 493 493 488 491 143,000
2007/02/02 487 494 482 492 188,000
2007/02/01 470 487 469 487 159,000
2007/01/31 469 474 469 474 130,000
2007/01/30 463 474 463 471 163,000
2007/01/29 466 467 463 467 48,000
2007/01/26 460 464 458 464 26,000
2007/01/25 465 468 465 466 86,000
2007/01/24 467 468 462 466 74,000
2007/01/23 459 462 458 462 57,000
2007/01/22 455 459 455 458 71,000
2007/01/19 450 453 450 453 93,000
2007/01/18 446 450 445 449 86,000
2007/01/17 445 447 443 447 77,000
2007/01/16 440 446 439 443 100,000
2007/01/15 433 439 433 438 50,000
2007/01/12 429 432 428 431 81,000
2007/01/11 427 428 425 428 72,000
2007/01/10 433 433 424 427 69,000
2007/01/09 435 442 430 433 93,000
2007/01/05 439 439 429 437 146,000
2007/01/04 449 449 444 444 41,000

このページの先頭へ