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 |
|---|---|---|---|---|---|
| 2009/12/30 | 258 | 259 | 255 | 255 | 16,000 |
| 2009/12/29 | 258 | 258 | 255 | 256 | 20,000 |
| 2009/12/28 | 256 | 256 | 255 | 255 | 13,000 |
| 2009/12/25 | 260 | 260 | 255 | 255 | 21,000 |
| 2009/12/24 | 259 | 259 | 258 | 258 | 6,000 |
| 2009/12/22 | 257 | 257 | 256 | 256 | 15,000 |
| 2009/12/21 | 260 | 260 | 254 | 256 | 74,000 |
| 2009/12/18 | 255 | 256 | 255 | 256 | 42,000 |
| 2009/12/17 | 255 | 257 | 255 | 256 | 58,000 |
| 2009/12/16 | 253 | 255 | 253 | 254 | 19,000 |
| 2009/12/15 | 255 | 255 | 250 | 253 | 12,000 |
| 2009/12/14 | 254 | 254 | 247 | 250 | 30,000 |
| 2009/12/11 | 247 | 253 | 246 | 249 | 40,000 |
| 2009/12/10 | 255 | 255 | 245 | 247 | 42,000 |
| 2009/12/09 | 251 | 256 | 248 | 252 | 36,000 |
| 2009/12/08 | 254 | 260 | 247 | 249 | 44,000 |
| 2009/12/07 | 269 | 269 | 249 | 254 | 150,000 |
| 2009/12/04 | 252 | 252 | 246 | 249 | 48,000 |
| 2009/12/03 | 251 | 260 | 246 | 250 | 81,000 |
| 2009/12/02 | 248 | 255 | 243 | 243 | 98,000 |
| 2009/12/01 | 248 | 254 | 245 | 253 | 38,000 |
| 2009/11/30 | 246 | 250 | 241 | 250 | 56,000 |
| 2009/11/27 | 253 | 254 | 248 | 253 | 14,000 |
| 2009/11/26 | 258 | 260 | 255 | 257 | 11,000 |
| 2009/11/25 | 264 | 264 | 260 | 262 | 30,000 |
| 2009/11/24 | 267 | 267 | 262 | 262 | 16,000 |
| 2009/11/20 | 272 | 273 | 263 | 272 | 79,000 |
| 2009/11/19 | 272 | 273 | 271 | 272 | 59,000 |
| 2009/11/18 | 278 | 278 | 272 | 275 | 76,000 |
| 2009/11/17 | 278 | 281 | 276 | 277 | 78,000 |
| 2009/11/16 | 270 | 281 | 270 | 273 | 29,000 |
| 2009/11/13 | 275 | 276 | 275 | 275 | 58,000 |
| 2009/11/12 | 275 | 275 | 274 | 275 | 13,000 |
| 2009/11/11 | 284 | 284 | 272 | 275 | 26,000 |
| 2009/11/10 | 287 | 287 | 278 | 281 | 58,000 |
| 2009/11/09 | 282 | 283 | 282 | 283 | 21,000 |
| 2009/11/06 | 288 | 288 | 282 | 283 | 23,000 |
| 2009/11/05 | 284 | 289 | 282 | 283 | 23,000 |
| 2009/11/04 | 283 | 284 | 281 | 283 | 26,000 |
| 2009/11/02 | 282 | 282 | 276 | 280 | 33,000 |
| 2009/10/30 | 278 | 282 | 276 | 280 | 34,000 |
| 2009/10/29 | 276 | 279 | 271 | 273 | 62,000 |
| 2009/10/28 | 276 | 279 | 276 | 276 | 54,000 |
| 2009/10/27 | 291 | 291 | 281 | 281 | 47,000 |
| 2009/10/26 | 298 | 301 | 293 | 295 | 51,000 |
| 2009/10/23 | 302 | 307 | 301 | 302 | 32,000 |
| 2009/10/22 | 307 | 309 | 303 | 303 | 24,000 |
| 2009/10/21 | 306 | 307 | 304 | 307 | 20,000 |
| 2009/10/20 | 302 | 308 | 302 | 308 | 44,000 |
| 2009/10/19 | 308 | 311 | 307 | 307 | 87,000 |
| 2009/10/16 | 316 | 319 | 308 | 308 | 43,000 |
| 2009/10/15 | 314 | 318 | 314 | 316 | 43,000 |
| 2009/10/14 | 317 | 320 | 317 | 318 | 34,000 |
| 2009/10/13 | 320 | 323 | 320 | 322 | 33,000 |
| 2009/10/09 | 329 | 329 | 325 | 325 | 16,000 |
| 2009/10/08 | 326 | 329 | 326 | 329 | 16,000 |
| 2009/10/07 | 328 | 330 | 326 | 329 | 35,000 |
| 2009/10/06 | 323 | 328 | 319 | 328 | 11,000 |
| 2009/10/05 | 325 | 326 | 318 | 326 | 27,000 |
| 2009/10/02 | 333 | 338 | 332 | 332 | 10,000 |
| 2009/10/01 | 340 | 341 | 335 | 336 | 20,000 |
| 2009/09/30 | 337 | 341 | 336 | 341 | 10,000 |
| 2009/09/29 | 337 | 342 | 337 | 342 | 23,000 |
| 2009/09/28 | 339 | 340 | 334 | 338 | 35,000 |
| 2009/09/25 | 340 | 343 | 337 | 341 | 55,000 |
| 2009/09/24 | 342 | 342 | 336 | 342 | 65,000 |
| 2009/09/18 | 337 | 342 | 335 | 342 | 82,000 |
| 2009/09/17 | 344 | 344 | 341 | 342 | 49,000 |
| 2009/09/16 | 346 | 346 | 343 | 344 | 59,000 |
| 2009/09/15 | 347 | 347 | 343 | 345 | 46,000 |
| 2009/09/14 | 349 | 349 | 346 | 346 | 61,000 |
| 2009/09/11 | 355 | 355 | 342 | 349 | 100,000 |
| 2009/09/10 | 351 | 352 | 346 | 351 | 72,000 |
| 2009/09/09 | 348 | 351 | 348 | 351 | 47,000 |
| 2009/09/08 | 344 | 348 | 344 | 348 | 24,000 |
| 2009/09/07 | 347 | 347 | 342 | 344 | 15,000 |
| 2009/09/04 | 341 | 346 | 340 | 346 | 41,000 |
| 2009/09/03 | 339 | 344 | 334 | 344 | 49,000 |
| 2009/09/02 | 346 | 346 | 342 | 344 | 30,000 |
| 2009/09/01 | 348 | 348 | 343 | 345 | 121,000 |
| 2009/08/31 | 350 | 360 | 350 | 354 | 30,000 |
| 2009/08/28 | 349 | 351 | 347 | 350 | 41,000 |
| 2009/08/27 | 348 | 350 | 339 | 346 | 141,000 |
| 2009/08/26 | 343 | 352 | 343 | 352 | 21,000 |
| 2009/08/25 | 340 | 348 | 340 | 343 | 24,000 |
| 2009/08/24 | 342 | 354 | 340 | 344 | 49,000 |
| 2009/08/21 | 342 | 342 | 332 | 340 | 47,000 |
| 2009/08/20 | 333 | 340 | 328 | 340 | 86,000 |
| 2009/08/19 | 333 | 337 | 331 | 336 | 72,000 |
| 2009/08/18 | 324 | 335 | 324 | 335 | 61,000 |
| 2009/08/17 | 328 | 328 | 323 | 328 | 61,000 |
| 2009/08/14 | 328 | 330 | 325 | 328 | 66,000 |
| 2009/08/13 | 320 | 333 | 318 | 328 | 85,000 |
| 2009/08/12 | 322 | 322 | 316 | 320 | 85,000 |
| 2009/08/11 | 319 | 325 | 319 | 322 | 132,000 |
| 2009/08/10 | 321 | 321 | 314 | 319 | 149,000 |
| 2009/08/07 | 313 | 320 | 313 | 320 | 103,000 |
| 2009/08/06 | 317 | 321 | 315 | 316 | 171,000 |
| 2009/08/05 | 314 | 316 | 314 | 316 | 75,000 |
| 2009/08/04 | 322 | 322 | 311 | 314 | 141,000 |
| 2009/08/03 | 332 | 332 | 316 | 317 | 91,000 |
| 2009/07/31 | 328 | 335 | 328 | 334 | 33,000 |
| 2009/07/30 | 330 | 330 | 324 | 324 | 49,000 |
| 2009/07/29 | 331 | 335 | 327 | 328 | 33,000 |
| 2009/07/28 | 333 | 333 | 328 | 329 | 89,000 |
| 2009/07/27 | 344 | 344 | 336 | 336 | 43,000 |
| 2009/07/24 | 339 | 339 | 337 | 339 | 37,000 |
| 2009/07/23 | 336 | 345 | 336 | 337 | 80,000 |
| 2009/07/22 | 327 | 339 | 321 | 335 | 137,000 |
| 2009/07/21 | 323 | 325 | 318 | 324 | 123,000 |
| 2009/07/17 | 320 | 323 | 317 | 323 | 99,000 |
| 2009/07/16 | 314 | 318 | 312 | 312 | 46,000 |
| 2009/07/15 | 310 | 318 | 309 | 310 | 57,000 |
| 2009/07/14 | 327 | 327 | 308 | 308 | 168,000 |
| 2009/07/13 | 306 | 324 | 306 | 322 | 146,000 |
| 2009/07/10 | 310 | 312 | 305 | 309 | 130,000 |
| 2009/07/09 | 297 | 299 | 293 | 295 | 43,000 |
| 2009/07/08 | 307 | 307 | 300 | 300 | 40,000 |
| 2009/07/07 | 304 | 308 | 304 | 307 | 29,000 |
| 2009/07/06 | 305 | 307 | 302 | 307 | 45,000 |
| 2009/07/03 | 303 | 305 | 297 | 301 | 42,000 |
| 2009/07/02 | 308 | 308 | 303 | 304 | 33,000 |
| 2009/07/01 | 304 | 307 | 303 | 305 | 29,000 |
| 2009/06/30 | 309 | 310 | 309 | 310 | 22,000 |
| 2009/06/29 | 308 | 310 | 304 | 305 | 28,000 |
| 2009/06/26 | 306 | 306 | 302 | 303 | 26,000 |
| 2009/06/25 | 303 | 306 | 300 | 304 | 32,000 |
| 2009/06/24 | 292 | 300 | 292 | 298 | 13,000 |
| 2009/06/23 | 303 | 303 | 295 | 295 | 21,000 |
| 2009/06/22 | 298 | 306 | 298 | 303 | 38,000 |
| 2009/06/19 | 306 | 307 | 297 | 303 | 51,000 |
| 2009/06/18 | 299 | 301 | 297 | 301 | 28,000 |
| 2009/06/17 | 295 | 299 | 295 | 298 | 13,000 |
| 2009/06/16 | 298 | 299 | 294 | 295 | 33,000 |
| 2009/06/15 | 309 | 309 | 306 | 308 | 15,000 |
| 2009/06/12 | 307 | 311 | 306 | 310 | 66,000 |
| 2009/06/11 | 301 | 304 | 299 | 302 | 55,000 |
| 2009/06/10 | 299 | 301 | 299 | 301 | 35,000 |
| 2009/06/09 | 312 | 312 | 299 | 299 | 56,000 |
| 2009/06/08 | 305 | 317 | 305 | 311 | 46,000 |
| 2009/06/05 | 298 | 312 | 298 | 305 | 62,000 |
| 2009/06/04 | 287 | 304 | 287 | 298 | 106,000 |
| 2009/06/03 | 274 | 287 | 273 | 282 | 69,000 |
| 2009/06/02 | 275 | 275 | 271 | 272 | 21,000 |
| 2009/06/01 | 264 | 272 | 264 | 270 | 35,000 |
| 2009/05/29 | 265 | 265 | 263 | 263 | 12,000 |
| 2009/05/28 | 262 | 269 | 262 | 267 | 25,000 |
| 2009/05/27 | 257 | 263 | 255 | 261 | 23,000 |
| 2009/05/26 | 253 | 258 | 253 | 257 | 29,000 |
| 2009/05/25 | 258 | 259 | 253 | 257 | 25,000 |
| 2009/05/22 | 262 | 262 | 258 | 258 | 12,000 |
| 2009/05/21 | 263 | 263 | 258 | 261 | 22,000 |
| 2009/05/20 | 262 | 263 | 259 | 263 | 53,000 |
| 2009/05/19 | 262 | 262 | 259 | 262 | 33,000 |
| 2009/05/18 | 260 | 260 | 254 | 255 | 26,000 |
| 2009/05/15 | 252 | 261 | 252 | 259 | 28,000 |
| 2009/05/14 | 250 | 254 | 250 | 252 | 33,000 |
| 2009/05/13 | 250 | 254 | 250 | 254 | 22,000 |
| 2009/05/12 | 255 | 256 | 252 | 252 | 37,000 |
| 2009/05/11 | 263 | 263 | 257 | 257 | 30,000 |
| 2009/05/08 | 262 | 263 | 255 | 258 | 41,000 |
| 2009/05/07 | 262 | 265 | 261 | 262 | 32,000 |
| 2009/05/01 | 261 | 263 | 259 | 261 | 28,000 |
| 2009/04/30 | 258 | 262 | 256 | 256 | 20,000 |
| 2009/04/28 | 265 | 265 | 258 | 258 | 24,000 |
| 2009/04/27 | 262 | 265 | 262 | 265 | 16,000 |
| 2009/04/24 | 266 | 270 | 263 | 266 | 42,000 |
| 2009/04/23 | 262 | 268 | 260 | 267 | 51,000 |
| 2009/04/22 | 270 | 272 | 265 | 266 | 41,000 |
| 2009/04/21 | 265 | 272 | 262 | 269 | 88,000 |
| 2009/04/20 | 269 | 269 | 265 | 269 | 77,000 |
| 2009/04/17 | 262 | 267 | 262 | 265 | 42,000 |
| 2009/04/16 | 260 | 265 | 259 | 263 | 33,000 |
| 2009/04/15 | 254 | 260 | 253 | 257 | 24,000 |
| 2009/04/14 | 261 | 261 | 258 | 258 | 52,000 |
| 2009/04/13 | 260 | 263 | 260 | 262 | 30,000 |
| 2009/04/10 | 264 | 264 | 261 | 262 | 48,000 |
| 2009/04/09 | 252 | 263 | 251 | 262 | 75,000 |
| 2009/04/08 | 262 | 262 | 255 | 255 | 9,000 |
| 2009/04/07 | 258 | 259 | 257 | 259 | 13,000 |
| 2009/04/06 | 263 | 263 | 259 | 261 | 16,000 |
| 2009/04/03 | 263 | 263 | 256 | 260 | 27,000 |
| 2009/04/02 | 257 | 263 | 257 | 262 | 37,000 |
| 2009/04/01 | 251 | 255 | 251 | 255 | 14,000 |
| 2009/03/31 | 253 | 257 | 253 | 254 | 24,000 |
| 2009/03/30 | 263 | 269 | 263 | 263 | 26,000 |
| 2009/03/27 | 269 | 273 | 265 | 267 | 40,000 |
| 2009/03/26 | 259 | 272 | 259 | 270 | 50,000 |
| 2009/03/25 | 255 | 258 | 254 | 257 | 31,000 |
| 2009/03/24 | 255 | 255 | 249 | 253 | 44,000 |
| 2009/03/23 | 245 | 250 | 242 | 250 | 45,000 |
| 2009/03/19 | 240 | 240 | 235 | 240 | 44,000 |
| 2009/03/18 | 240 | 242 | 235 | 236 | 34,000 |
| 2009/03/17 | 240 | 240 | 237 | 238 | 36,000 |
| 2009/03/16 | 241 | 244 | 240 | 240 | 23,000 |
| 2009/03/13 | 239 | 242 | 236 | 236 | 56,000 |
| 2009/03/12 | 232 | 234 | 227 | 229 | 23,000 |
| 2009/03/11 | 237 | 237 | 233 | 234 | 26,000 |
| 2009/03/10 | 230 | 231 | 229 | 229 | 23,000 |
| 2009/03/09 | 228 | 234 | 228 | 234 | 21,000 |
| 2009/03/06 | 230 | 232 | 224 | 231 | 47,000 |
| 2009/03/05 | 228 | 234 | 225 | 228 | 36,000 |
| 2009/03/04 | 212 | 220 | 212 | 220 | 33,000 |
| 2009/03/03 | 212 | 215 | 212 | 214 | 16,000 |
| 2009/03/02 | 219 | 219 | 210 | 217 | 29,000 |
| 2009/02/27 | 220 | 224 | 216 | 224 | 37,000 |
| 2009/02/26 | 213 | 219 | 209 | 219 | 33,000 |
| 2009/02/25 | 207 | 209 | 207 | 209 | 10,000 |
| 2009/02/24 | 203 | 207 | 203 | 207 | 40,000 |
| 2009/02/23 | 200 | 206 | 200 | 206 | 19,000 |
| 2009/02/20 | 209 | 209 | 202 | 203 | 123,000 |
| 2009/02/19 | 213 | 213 | 208 | 212 | 84,000 |
| 2009/02/18 | 205 | 213 | 205 | 212 | 64,000 |
| 2009/02/17 | 214 | 214 | 204 | 210 | 69,000 |
| 2009/02/16 | 212 | 215 | 210 | 214 | 37,000 |
| 2009/02/13 | 205 | 212 | 205 | 207 | 108,000 |
| 2009/02/12 | 213 | 213 | 209 | 210 | 42,000 |
| 2009/02/10 | 217 | 218 | 214 | 215 | 42,000 |
| 2009/02/09 | 222 | 225 | 217 | 217 | 48,000 |
| 2009/02/06 | 226 | 228 | 223 | 223 | 42,000 |
| 2009/02/05 | 226 | 226 | 222 | 225 | 72,000 |
| 2009/02/04 | 219 | 222 | 218 | 222 | 94,000 |
| 2009/02/03 | 222 | 224 | 218 | 219 | 51,000 |
| 2009/02/02 | 221 | 225 | 221 | 221 | 57,000 |
| 2009/01/30 | 229 | 232 | 221 | 221 | 138,000 |
| 2009/01/29 | 224 | 230 | 222 | 228 | 105,000 |
| 2009/01/28 | 223 | 224 | 218 | 222 | 56,000 |
| 2009/01/27 | 217 | 222 | 214 | 221 | 50,000 |
| 2009/01/26 | 218 | 218 | 214 | 215 | 37,000 |
| 2009/01/23 | 228 | 229 | 220 | 221 | 34,000 |
| 2009/01/22 | 223 | 230 | 219 | 227 | 54,000 |
| 2009/01/21 | 224 | 224 | 219 | 219 | 50,000 |
| 2009/01/20 | 239 | 239 | 226 | 226 | 90,000 |
| 2009/01/19 | 240 | 243 | 236 | 237 | 75,000 |
| 2009/01/16 | 222 | 233 | 222 | 233 | 57,000 |
| 2009/01/15 | 219 | 222 | 217 | 220 | 49,000 |
| 2009/01/14 | 226 | 226 | 221 | 223 | 29,000 |
| 2009/01/13 | 224 | 224 | 222 | 222 | 27,000 |
| 2009/01/09 | 227 | 228 | 227 | 227 | 30,000 |
| 2009/01/08 | 229 | 229 | 227 | 229 | 74,000 |
| 2009/01/07 | 227 | 230 | 225 | 230 | 76,000 |
| 2009/01/06 | 225 | 226 | 223 | 224 | 45,000 |
| 2009/01/05 | 226 | 228 | 224 | 224 | 21,000 |