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 |
|---|---|---|---|---|---|
| 2008/12/30 | 220 | 224 | 219 | 222 | 38,000 |
| 2008/12/29 | 223 | 223 | 220 | 220 | 34,000 |
| 2008/12/26 | 219 | 219 | 216 | 219 | 21,000 |
| 2008/12/25 | 219 | 220 | 215 | 218 | 69,000 |
| 2008/12/24 | 223 | 225 | 218 | 220 | 19,000 |
| 2008/12/22 | 229 | 229 | 216 | 226 | 106,000 |
| 2008/12/19 | 228 | 228 | 225 | 226 | 64,000 |
| 2008/12/18 | 230 | 230 | 222 | 226 | 74,000 |
| 2008/12/17 | 230 | 231 | 222 | 230 | 52,000 |
| 2008/12/16 | 238 | 238 | 229 | 232 | 53,000 |
| 2008/12/15 | 234 | 234 | 232 | 233 | 47,000 |
| 2008/12/12 | 232 | 235 | 230 | 232 | 73,000 |
| 2008/12/11 | 234 | 234 | 229 | 232 | 57,000 |
| 2008/12/10 | 235 | 235 | 230 | 234 | 102,000 |
| 2008/12/09 | 231 | 231 | 224 | 227 | 35,000 |
| 2008/12/08 | 229 | 237 | 224 | 230 | 59,000 |
| 2008/12/05 | 227 | 230 | 225 | 230 | 52,000 |
| 2008/12/04 | 226 | 226 | 218 | 224 | 61,000 |
| 2008/12/03 | 228 | 228 | 217 | 223 | 82,000 |
| 2008/12/02 | 217 | 223 | 213 | 223 | 44,000 |
| 2008/12/01 | 232 | 232 | 225 | 227 | 62,000 |
| 2008/11/28 | 228 | 231 | 224 | 227 | 43,000 |
| 2008/11/27 | 230 | 234 | 219 | 229 | 70,000 |
| 2008/11/26 | 234 | 234 | 230 | 230 | 31,000 |
| 2008/11/25 | 243 | 245 | 233 | 239 | 97,000 |
| 2008/11/21 | 235 | 238 | 229 | 238 | 67,000 |
| 2008/11/20 | 252 | 259 | 236 | 244 | 104,000 |
| 2008/11/19 | 256 | 257 | 249 | 257 | 44,000 |
| 2008/11/18 | 257 | 257 | 247 | 252 | 61,000 |
| 2008/11/17 | 254 | 258 | 250 | 252 | 96,000 |
| 2008/11/14 | 251 | 254 | 240 | 249 | 115,000 |
| 2008/11/13 | 246 | 255 | 240 | 241 | 133,000 |
| 2008/11/12 | 254 | 264 | 252 | 256 | 95,000 |
| 2008/11/11 | 265 | 265 | 256 | 258 | 130,000 |
| 2008/11/10 | 271 | 271 | 260 | 262 | 152,000 |
| 2008/11/07 | 262 | 266 | 255 | 261 | 199,000 |
| 2008/11/06 | 264 | 273 | 253 | 264 | 61,000 |
| 2008/11/05 | 269 | 270 | 259 | 259 | 52,000 |
| 2008/11/04 | 250 | 264 | 245 | 264 | 45,000 |
| 2008/10/31 | 247 | 258 | 240 | 240 | 89,000 |
| 2008/10/30 | 240 | 250 | 239 | 249 | 84,000 |
| 2008/10/29 | 249 | 250 | 225 | 236 | 111,000 |
| 2008/10/28 | 221 | 228 | 216 | 228 | 33,000 |
| 2008/10/27 | 226 | 236 | 213 | 216 | 46,000 |
| 2008/10/24 | 238 | 245 | 235 | 236 | 30,000 |
| 2008/10/23 | 243 | 246 | 232 | 238 | 23,000 |
| 2008/10/22 | 263 | 263 | 247 | 248 | 78,000 |
| 2008/10/21 | 263 | 265 | 260 | 263 | 67,000 |
| 2008/10/20 | 281 | 283 | 259 | 263 | 135,000 |
| 2008/10/17 | 262 | 273 | 261 | 266 | 37,000 |
| 2008/10/16 | 265 | 265 | 251 | 255 | 55,000 |
| 2008/10/15 | 278 | 278 | 265 | 275 | 33,000 |
| 2008/10/14 | 261 | 282 | 261 | 282 | 48,000 |
| 2008/10/10 | 224 | 246 | 224 | 241 | 75,000 |
| 2008/10/09 | 252 | 261 | 250 | 259 | 78,000 |
| 2008/10/08 | 273 | 278 | 247 | 257 | 90,000 |
| 2008/10/07 | 299 | 299 | 285 | 298 | 58,000 |
| 2008/10/06 | 322 | 322 | 303 | 306 | 24,000 |
| 2008/10/03 | 326 | 330 | 322 | 324 | 33,000 |
| 2008/10/02 | 357 | 357 | 334 | 336 | 28,000 |
| 2008/10/01 | 353 | 359 | 349 | 352 | 24,000 |
| 2008/09/30 | 351 | 354 | 346 | 349 | 22,000 |
| 2008/09/29 | 360 | 361 | 351 | 356 | 22,000 |
| 2008/09/26 | 387 | 387 | 347 | 358 | 80,000 |
| 2008/09/25 | 371 | 381 | 371 | 379 | 26,000 |
| 2008/09/24 | 380 | 385 | 375 | 381 | 40,000 |
| 2008/09/22 | 390 | 398 | 380 | 380 | 75,000 |
| 2008/09/19 | 394 | 401 | 360 | 380 | 166,000 |
| 2008/09/18 | 372 | 393 | 372 | 393 | 94,000 |
| 2008/09/17 | 383 | 405 | 369 | 371 | 53,000 |
| 2008/09/16 | 334 | 384 | 330 | 384 | 99,000 |
| 2008/09/12 | 370 | 375 | 368 | 374 | 42,000 |
| 2008/09/11 | 369 | 385 | 369 | 375 | 47,000 |
| 2008/09/10 | 337 | 367 | 337 | 366 | 27,000 |
| 2008/09/09 | 349 | 351 | 341 | 347 | 30,000 |
| 2008/09/08 | 345 | 366 | 345 | 354 | 19,000 |
| 2008/09/05 | 349 | 349 | 345 | 348 | 17,000 |
| 2008/09/04 | 358 | 358 | 352 | 354 | 16,000 |
| 2008/09/03 | 359 | 359 | 354 | 355 | 13,000 |
| 2008/09/02 | 363 | 366 | 354 | 354 | 14,000 |
| 2008/09/01 | 374 | 374 | 366 | 366 | 18,000 |
| 2008/08/29 | 362 | 378 | 362 | 374 | 47,000 |
| 2008/08/28 | 358 | 361 | 358 | 361 | 6,000 |
| 2008/08/27 | 360 | 366 | 360 | 365 | 17,000 |
| 2008/08/26 | 370 | 370 | 366 | 366 | 5,000 |
| 2008/08/25 | 361 | 372 | 361 | 372 | 12,000 |
| 2008/08/22 | 369 | 369 | 358 | 359 | 21,000 |
| 2008/08/21 | 371 | 372 | 360 | 364 | 17,000 |
| 2008/08/20 | 372 | 372 | 368 | 370 | 28,000 |
| 2008/08/19 | 366 | 372 | 365 | 372 | 18,000 |
| 2008/08/18 | 358 | 378 | 358 | 374 | 29,000 |
| 2008/08/15 | 355 | 359 | 348 | 358 | 26,000 |
| 2008/08/14 | 355 | 356 | 353 | 354 | 16,000 |
| 2008/08/13 | 359 | 360 | 356 | 356 | 46,000 |
| 2008/08/12 | 393 | 393 | 366 | 366 | 28,000 |
| 2008/08/11 | 396 | 401 | 396 | 398 | 12,000 |
| 2008/08/08 | 389 | 392 | 379 | 392 | 32,000 |
| 2008/08/07 | 404 | 404 | 388 | 389 | 17,000 |
| 2008/08/06 | 395 | 400 | 390 | 399 | 28,000 |
| 2008/08/05 | 393 | 409 | 391 | 391 | 26,000 |
| 2008/08/04 | 410 | 410 | 393 | 393 | 17,000 |
| 2008/08/01 | 410 | 410 | 406 | 410 | 17,000 |
| 2008/07/31 | 406 | 412 | 405 | 409 | 40,000 |
| 2008/07/30 | 399 | 405 | 399 | 405 | 9,000 |
| 2008/07/29 | 394 | 400 | 394 | 398 | 18,000 |
| 2008/07/28 | 413 | 413 | 400 | 404 | 36,000 |
| 2008/07/25 | 405 | 414 | 405 | 413 | 26,000 |
| 2008/07/24 | 396 | 419 | 396 | 415 | 42,000 |
| 2008/07/23 | 383 | 396 | 383 | 393 | 42,000 |
| 2008/07/22 | 382 | 385 | 377 | 385 | 54,000 |
| 2008/07/18 | 377 | 380 | 376 | 377 | 27,000 |
| 2008/07/17 | 375 | 380 | 374 | 376 | 32,000 |
| 2008/07/16 | 374 | 376 | 371 | 373 | 52,000 |
| 2008/07/15 | 377 | 377 | 373 | 376 | 28,000 |
| 2008/07/14 | 382 | 392 | 377 | 380 | 36,000 |
| 2008/07/11 | 390 | 395 | 378 | 382 | 76,000 |
| 2008/07/10 | 375 | 377 | 372 | 375 | 32,000 |
| 2008/07/09 | 371 | 380 | 371 | 375 | 45,000 |
| 2008/07/08 | 377 | 382 | 369 | 370 | 23,000 |
| 2008/07/07 | 376 | 384 | 376 | 382 | 36,000 |
| 2008/07/04 | 382 | 383 | 377 | 379 | 43,000 |
| 2008/07/03 | 383 | 383 | 379 | 383 | 40,000 |
| 2008/07/02 | 390 | 390 | 384 | 384 | 69,000 |
| 2008/07/01 | 393 | 396 | 389 | 395 | 31,000 |
| 2008/06/30 | 392 | 395 | 392 | 394 | 38,000 |
| 2008/06/27 | 389 | 396 | 389 | 396 | 34,000 |
| 2008/06/26 | 402 | 406 | 397 | 404 | 30,000 |
| 2008/06/25 | 401 | 403 | 396 | 402 | 47,000 |
| 2008/06/24 | 402 | 409 | 402 | 406 | 37,000 |
| 2008/06/23 | 409 | 413 | 403 | 412 | 26,000 |
| 2008/06/20 | 421 | 421 | 413 | 415 | 52,000 |
| 2008/06/19 | 425 | 425 | 418 | 421 | 48,000 |
| 2008/06/18 | 421 | 427 | 419 | 424 | 38,000 |
| 2008/06/17 | 419 | 421 | 416 | 420 | 16,000 |
| 2008/06/16 | 421 | 421 | 413 | 420 | 17,000 |
| 2008/06/13 | 407 | 422 | 404 | 416 | 83,000 |
| 2008/06/12 | 409 | 418 | 402 | 416 | 83,000 |
| 2008/06/11 | 413 | 413 | 405 | 408 | 36,000 |
| 2008/06/10 | 408 | 413 | 400 | 403 | 38,000 |
| 2008/06/09 | 406 | 416 | 399 | 408 | 67,000 |
| 2008/06/06 | 422 | 422 | 416 | 417 | 18,000 |
| 2008/06/05 | 415 | 422 | 415 | 422 | 43,000 |
| 2008/06/04 | 413 | 416 | 413 | 416 | 23,000 |
| 2008/06/03 | 411 | 417 | 406 | 409 | 65,000 |
| 2008/06/02 | 406 | 410 | 403 | 408 | 42,000 |
| 2008/05/30 | 389 | 396 | 389 | 396 | 43,000 |
| 2008/05/29 | 388 | 392 | 388 | 391 | 22,000 |
| 2008/05/28 | 395 | 396 | 385 | 385 | 76,000 |
| 2008/05/27 | 385 | 399 | 385 | 395 | 56,000 |
| 2008/05/26 | 395 | 400 | 389 | 390 | 47,000 |
| 2008/05/23 | 409 | 409 | 395 | 403 | 52,000 |
| 2008/05/22 | 408 | 414 | 405 | 414 | 39,000 |
| 2008/05/21 | 416 | 417 | 406 | 416 | 54,000 |
| 2008/05/20 | 430 | 430 | 420 | 425 | 41,000 |
| 2008/05/19 | 420 | 428 | 420 | 428 | 47,000 |
| 2008/05/16 | 419 | 420 | 416 | 417 | 35,000 |
| 2008/05/15 | 409 | 415 | 408 | 412 | 64,000 |
| 2008/05/14 | 392 | 404 | 392 | 403 | 61,000 |
| 2008/05/13 | 388 | 393 | 386 | 393 | 28,000 |
| 2008/05/12 | 386 | 392 | 381 | 389 | 74,000 |
| 2008/05/09 | 394 | 398 | 385 | 393 | 44,000 |
| 2008/05/08 | 388 | 394 | 387 | 391 | 36,000 |
| 2008/05/07 | 385 | 388 | 381 | 388 | 36,000 |
| 2008/05/02 | 371 | 381 | 371 | 380 | 19,000 |
| 2008/05/01 | 377 | 385 | 375 | 375 | 24,000 |
| 2008/04/30 | 383 | 388 | 379 | 379 | 39,000 |
| 2008/04/28 | 379 | 385 | 376 | 380 | 44,000 |
| 2008/04/25 | 373 | 378 | 373 | 376 | 36,000 |
| 2008/04/24 | 366 | 366 | 360 | 364 | 25,000 |
| 2008/04/23 | 360 | 368 | 360 | 365 | 26,000 |
| 2008/04/22 | 366 | 366 | 356 | 360 | 43,000 |
| 2008/04/21 | 370 | 374 | 362 | 365 | 60,000 |
| 2008/04/18 | 351 | 360 | 351 | 360 | 71,000 |
| 2008/04/17 | 360 | 363 | 353 | 356 | 34,000 |
| 2008/04/16 | 355 | 356 | 352 | 354 | 24,000 |
| 2008/04/15 | 351 | 354 | 344 | 350 | 30,000 |
| 2008/04/14 | 358 | 358 | 340 | 349 | 79,000 |
| 2008/04/11 | 356 | 368 | 356 | 368 | 35,000 |
| 2008/04/10 | 364 | 364 | 358 | 359 | 29,000 |
| 2008/04/09 | 375 | 380 | 365 | 367 | 28,000 |
| 2008/04/08 | 377 | 378 | 373 | 373 | 18,000 |
| 2008/04/07 | 381 | 383 | 375 | 377 | 45,000 |
| 2008/04/04 | 385 | 385 | 377 | 382 | 30,000 |
| 2008/04/03 | 387 | 392 | 383 | 390 | 45,000 |
| 2008/04/02 | 389 | 397 | 386 | 389 | 35,000 |
| 2008/04/01 | 376 | 386 | 370 | 384 | 31,000 |
| 2008/03/31 | 390 | 390 | 371 | 371 | 46,000 |
| 2008/03/28 | 383 | 390 | 383 | 389 | 62,000 |
| 2008/03/27 | 390 | 394 | 388 | 391 | 41,000 |
| 2008/03/26 | 377 | 392 | 377 | 391 | 50,000 |
| 2008/03/25 | 383 | 384 | 378 | 381 | 104,000 |
| 2008/03/24 | 368 | 382 | 368 | 381 | 69,000 |
| 2008/03/21 | 360 | 364 | 356 | 363 | 109,000 |
| 2008/03/19 | 342 | 349 | 342 | 345 | 38,000 |
| 2008/03/18 | 330 | 333 | 323 | 333 | 86,000 |
| 2008/03/17 | 336 | 336 | 322 | 329 | 88,000 |
| 2008/03/14 | 347 | 355 | 336 | 340 | 136,000 |
| 2008/03/13 | 376 | 377 | 347 | 350 | 127,000 |
| 2008/03/12 | 380 | 380 | 372 | 376 | 58,000 |
| 2008/03/11 | 348 | 363 | 343 | 358 | 75,000 |
| 2008/03/10 | 350 | 373 | 349 | 352 | 202,000 |
| 2008/03/07 | 359 | 365 | 350 | 354 | 57,000 |
| 2008/03/06 | 354 | 369 | 353 | 364 | 77,000 |
| 2008/03/05 | 358 | 359 | 341 | 354 | 104,000 |
| 2008/03/04 | 354 | 359 | 347 | 357 | 65,000 |
| 2008/03/03 | 346 | 362 | 341 | 357 | 95,000 |
| 2008/02/29 | 374 | 378 | 365 | 376 | 73,000 |
| 2008/02/28 | 380 | 380 | 372 | 377 | 251,000 |
| 2008/02/27 | 381 | 386 | 374 | 382 | 107,000 |
| 2008/02/26 | 377 | 378 | 368 | 376 | 115,000 |
| 2008/02/25 | 366 | 383 | 366 | 376 | 90,000 |
| 2008/02/22 | 368 | 375 | 361 | 371 | 67,000 |
| 2008/02/21 | 356 | 371 | 355 | 367 | 120,000 |
| 2008/02/20 | 362 | 363 | 353 | 355 | 108,000 |
| 2008/02/19 | 348 | 362 | 348 | 357 | 114,000 |
| 2008/02/18 | 341 | 354 | 341 | 348 | 94,000 |
| 2008/02/15 | 328 | 339 | 325 | 338 | 149,000 |
| 2008/02/14 | 326 | 332 | 325 | 330 | 179,000 |
| 2008/02/13 | 326 | 326 | 315 | 316 | 102,000 |
| 2008/02/12 | 315 | 324 | 311 | 321 | 155,000 |
| 2008/02/08 | 320 | 323 | 312 | 312 | 187,000 |
| 2008/02/07 | 328 | 330 | 311 | 323 | 274,000 |
| 2008/02/06 | 346 | 346 | 321 | 323 | 339,000 |
| 2008/02/05 | 366 | 368 | 340 | 357 | 223,000 |
| 2008/02/04 | 356 | 363 | 352 | 362 | 103,000 |
| 2008/02/01 | 345 | 362 | 338 | 355 | 242,000 |
| 2008/01/31 | 323 | 345 | 323 | 343 | 186,000 |
| 2008/01/30 | 341 | 349 | 338 | 338 | 187,000 |
| 2008/01/29 | 337 | 339 | 326 | 339 | 122,000 |
| 2008/01/28 | 339 | 339 | 319 | 325 | 186,000 |
| 2008/01/25 | 318 | 344 | 311 | 344 | 330,000 |
| 2008/01/24 | 315 | 321 | 300 | 315 | 180,000 |
| 2008/01/23 | 297 | 310 | 295 | 307 | 298,000 |
| 2008/01/22 | 311 | 311 | 288 | 288 | 316,000 |
| 2008/01/21 | 355 | 355 | 319 | 323 | 232,000 |
| 2008/01/18 | 320 | 340 | 309 | 340 | 288,000 |
| 2008/01/17 | 309 | 325 | 307 | 324 | 249,000 |
| 2008/01/16 | 304 | 321 | 304 | 312 | 230,000 |
| 2008/01/15 | 353 | 353 | 326 | 331 | 267,000 |
| 2008/01/11 | 368 | 369 | 354 | 356 | 135,000 |
| 2008/01/10 | 370 | 372 | 361 | 364 | 196,000 |
| 2008/01/09 | 360 | 369 | 358 | 369 | 237,000 |
| 2008/01/08 | 360 | 368 | 359 | 364 | 83,000 |
| 2008/01/07 | 368 | 369 | 355 | 361 | 169,000 |
| 2008/01/04 | 385 | 386 | 372 | 373 | 161,000 |