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 |
|---|---|---|---|---|---|
| 2010/12/30 | 210 | 219 | 209 | 215 | 107,000 |
| 2010/12/29 | 204 | 210 | 204 | 210 | 37,000 |
| 2010/12/28 | 207 | 207 | 203 | 204 | 47,000 |
| 2010/12/27 | 209 | 209 | 207 | 207 | 19,000 |
| 2010/12/24 | 213 | 213 | 208 | 208 | 107,000 |
| 2010/12/22 | 217 | 218 | 212 | 212 | 102,000 |
| 2010/12/21 | 217 | 220 | 216 | 217 | 59,000 |
| 2010/12/20 | 224 | 224 | 218 | 219 | 106,000 |
| 2010/12/17 | 221 | 223 | 220 | 223 | 49,000 |
| 2010/12/16 | 222 | 222 | 220 | 220 | 43,000 |
| 2010/12/15 | 223 | 224 | 222 | 224 | 42,000 |
| 2010/12/14 | 224 | 224 | 221 | 223 | 71,000 |
| 2010/12/13 | 215 | 228 | 215 | 222 | 114,000 |
| 2010/12/10 | 222 | 222 | 217 | 219 | 158,000 |
| 2010/12/09 | 207 | 212 | 207 | 211 | 80,000 |
| 2010/12/08 | 205 | 208 | 204 | 208 | 74,000 |
| 2010/12/07 | 195 | 204 | 195 | 203 | 100,000 |
| 2010/12/06 | 195 | 198 | 194 | 198 | 34,000 |
| 2010/12/03 | 197 | 198 | 195 | 197 | 47,000 |
| 2010/12/02 | 197 | 197 | 195 | 195 | 60,000 |
| 2010/12/01 | 192 | 194 | 191 | 193 | 21,000 |
| 2010/11/30 | 190 | 194 | 190 | 192 | 57,000 |
| 2010/11/29 | 191 | 194 | 191 | 193 | 58,000 |
| 2010/11/26 | 192 | 195 | 192 | 193 | 71,000 |
| 2010/11/25 | 193 | 197 | 193 | 194 | 59,000 |
| 2010/11/24 | 189 | 191 | 188 | 190 | 23,000 |
| 2010/11/22 | 191 | 192 | 187 | 192 | 126,000 |
| 2010/11/19 | 194 | 194 | 190 | 191 | 105,000 |
| 2010/11/18 | 189 | 190 | 189 | 190 | 53,000 |
| 2010/11/17 | 188 | 189 | 187 | 189 | 19,000 |
| 2010/11/16 | 187 | 188 | 187 | 188 | 9,000 |
| 2010/11/15 | 186 | 188 | 186 | 187 | 25,000 |
| 2010/11/12 | 188 | 190 | 187 | 188 | 69,000 |
| 2010/11/11 | 183 | 187 | 181 | 187 | 97,000 |
| 2010/11/10 | 182 | 188 | 180 | 182 | 47,000 |
| 2010/11/09 | 183 | 183 | 181 | 183 | 27,000 |
| 2010/11/08 | 180 | 183 | 180 | 183 | 38,000 |
| 2010/11/05 | 178 | 183 | 177 | 179 | 37,000 |
| 2010/11/04 | 175 | 178 | 175 | 178 | 15,000 |
| 2010/11/02 | 171 | 175 | 171 | 174 | 38,000 |
| 2010/11/01 | 179 | 179 | 171 | 172 | 79,000 |
| 2010/10/29 | 183 | 183 | 180 | 182 | 48,000 |
| 2010/10/28 | 186 | 186 | 185 | 186 | 65,000 |
| 2010/10/27 | 188 | 188 | 185 | 187 | 18,000 |
| 2010/10/26 | 185 | 187 | 185 | 187 | 34,000 |
| 2010/10/25 | 187 | 189 | 185 | 185 | 72,000 |
| 2010/10/22 | 196 | 196 | 189 | 189 | 96,000 |
| 2010/10/21 | 198 | 198 | 195 | 196 | 28,000 |
| 2010/10/20 | 201 | 201 | 197 | 198 | 90,000 |
| 2010/10/19 | 201 | 201 | 200 | 201 | 37,000 |
| 2010/10/18 | 199 | 201 | 199 | 201 | 27,000 |
| 2010/10/15 | 202 | 203 | 199 | 200 | 28,000 |
| 2010/10/14 | 202 | 204 | 202 | 202 | 23,000 |
| 2010/10/13 | 203 | 203 | 202 | 203 | 18,000 |
| 2010/10/12 | 206 | 206 | 203 | 203 | 22,000 |
| 2010/10/08 | 207 | 208 | 206 | 206 | 15,000 |
| 2010/10/07 | 205 | 208 | 205 | 208 | 23,000 |
| 2010/10/06 | 205 | 213 | 205 | 205 | 51,000 |
| 2010/10/05 | 203 | 206 | 203 | 205 | 20,000 |
| 2010/10/04 | 209 | 209 | 206 | 206 | 40,000 |
| 2010/10/01 | 212 | 212 | 208 | 208 | 28,000 |
| 2010/09/30 | 211 | 212 | 211 | 211 | 40,000 |
| 2010/09/29 | 205 | 211 | 205 | 211 | 106,000 |
| 2010/09/28 | 207 | 207 | 204 | 206 | 32,000 |
| 2010/09/27 | 209 | 209 | 207 | 208 | 22,000 |
| 2010/09/24 | 206 | 207 | 204 | 207 | 20,000 |
| 2010/09/22 | 206 | 206 | 205 | 206 | 12,000 |
| 2010/09/21 | 207 | 211 | 204 | 204 | 130,000 |
| 2010/09/17 | 204 | 206 | 204 | 205 | 33,000 |
| 2010/09/16 | 206 | 206 | 203 | 203 | 35,000 |
| 2010/09/15 | 204 | 206 | 203 | 205 | 27,000 |
| 2010/09/14 | 203 | 203 | 202 | 203 | 25,000 |
| 2010/09/13 | 205 | 206 | 203 | 205 | 17,000 |
| 2010/09/10 | 198 | 204 | 198 | 203 | 97,000 |
| 2010/09/09 | 202 | 203 | 202 | 203 | 18,000 |
| 2010/09/08 | 202 | 202 | 202 | 202 | 11,000 |
| 2010/09/07 | 205 | 206 | 205 | 206 | 8,000 |
| 2010/09/06 | 204 | 206 | 203 | 205 | 28,000 |
| 2010/09/03 | 204 | 205 | 203 | 205 | 14,000 |
| 2010/09/02 | 204 | 204 | 202 | 202 | 11,000 |
| 2010/09/01 | 201 | 203 | 201 | 202 | 23,000 |
| 2010/08/31 | 205 | 205 | 202 | 202 | 13,000 |
| 2010/08/30 | 209 | 210 | 207 | 208 | 20,000 |
| 2010/08/27 | 204 | 205 | 204 | 205 | 22,000 |
| 2010/08/26 | 206 | 215 | 204 | 206 | 26,000 |
| 2010/08/25 | 203 | 208 | 202 | 203 | 60,000 |
| 2010/08/24 | 205 | 206 | 203 | 204 | 24,000 |
| 2010/08/23 | 205 | 206 | 205 | 205 | 23,000 |
| 2010/08/20 | 212 | 212 | 205 | 206 | 77,000 |
| 2010/08/19 | 210 | 213 | 210 | 211 | 42,000 |
| 2010/08/18 | 208 | 209 | 207 | 209 | 34,000 |
| 2010/08/17 | 205 | 207 | 204 | 205 | 30,000 |
| 2010/08/16 | 204 | 206 | 204 | 205 | 38,000 |
| 2010/08/13 | 203 | 204 | 202 | 204 | 30,000 |
| 2010/08/12 | 202 | 204 | 202 | 203 | 41,000 |
| 2010/08/11 | 211 | 211 | 206 | 206 | 66,000 |
| 2010/08/10 | 211 | 212 | 210 | 211 | 46,000 |
| 2010/08/09 | 212 | 212 | 210 | 211 | 70,000 |
| 2010/08/06 | 213 | 216 | 211 | 212 | 38,000 |
| 2010/08/05 | 214 | 217 | 213 | 214 | 52,000 |
| 2010/08/04 | 217 | 217 | 212 | 213 | 50,000 |
| 2010/08/03 | 214 | 219 | 214 | 215 | 66,000 |
| 2010/08/02 | 211 | 218 | 211 | 214 | 83,000 |
| 2010/07/30 | 211 | 212 | 207 | 208 | 26,000 |
| 2010/07/29 | 210 | 212 | 210 | 211 | 31,000 |
| 2010/07/28 | 210 | 213 | 210 | 212 | 19,000 |
| 2010/07/27 | 211 | 212 | 211 | 211 | 4,000 |
| 2010/07/26 | 212 | 212 | 210 | 210 | 19,000 |
| 2010/07/23 | 204 | 209 | 204 | 209 | 15,000 |
| 2010/07/22 | 206 | 208 | 206 | 207 | 13,000 |
| 2010/07/21 | 209 | 209 | 206 | 207 | 22,000 |
| 2010/07/20 | 209 | 209 | 207 | 209 | 79,000 |
| 2010/07/16 | 207 | 207 | 205 | 206 | 50,000 |
| 2010/07/15 | 212 | 212 | 207 | 208 | 19,000 |
| 2010/07/14 | 212 | 213 | 212 | 212 | 16,000 |
| 2010/07/13 | 213 | 213 | 211 | 211 | 21,000 |
| 2010/07/12 | 212 | 213 | 210 | 211 | 97,000 |
| 2010/07/09 | 205 | 206 | 204 | 206 | 45,000 |
| 2010/07/08 | 208 | 208 | 205 | 207 | 50,000 |
| 2010/07/07 | 203 | 203 | 201 | 202 | 23,000 |
| 2010/07/06 | 201 | 202 | 200 | 202 | 37,000 |
| 2010/07/05 | 198 | 202 | 198 | 202 | 27,000 |
| 2010/07/02 | 197 | 201 | 197 | 200 | 40,000 |
| 2010/07/01 | 204 | 204 | 197 | 199 | 78,000 |
| 2010/06/30 | 205 | 208 | 203 | 204 | 75,000 |
| 2010/06/29 | 206 | 210 | 206 | 207 | 23,000 |
| 2010/06/28 | 205 | 205 | 204 | 205 | 24,000 |
| 2010/06/25 | 208 | 208 | 207 | 207 | 23,000 |
| 2010/06/24 | 211 | 213 | 211 | 211 | 17,000 |
| 2010/06/23 | 211 | 212 | 209 | 211 | 45,000 |
| 2010/06/22 | 216 | 217 | 215 | 215 | 13,000 |
| 2010/06/21 | 218 | 218 | 214 | 217 | 90,000 |
| 2010/06/18 | 212 | 213 | 210 | 213 | 43,000 |
| 2010/06/17 | 214 | 214 | 208 | 210 | 102,000 |
| 2010/06/16 | 214 | 216 | 213 | 214 | 43,000 |
| 2010/06/15 | 210 | 212 | 207 | 211 | 35,000 |
| 2010/06/14 | 210 | 213 | 210 | 211 | 51,000 |
| 2010/06/11 | 205 | 207 | 204 | 207 | 137,000 |
| 2010/06/10 | 204 | 205 | 203 | 203 | 32,000 |
| 2010/06/09 | 206 | 206 | 204 | 205 | 15,000 |
| 2010/06/08 | 204 | 207 | 204 | 206 | 67,000 |
| 2010/06/07 | 210 | 210 | 206 | 207 | 68,000 |
| 2010/06/04 | 215 | 215 | 212 | 213 | 37,000 |
| 2010/06/03 | 215 | 215 | 210 | 215 | 74,000 |
| 2010/06/02 | 213 | 213 | 210 | 210 | 197,000 |
| 2010/06/01 | 206 | 216 | 206 | 216 | 295,000 |
| 2010/05/31 | 203 | 204 | 201 | 203 | 339,000 |
| 2010/05/28 | 209 | 209 | 202 | 202 | 154,000 |
| 2010/05/27 | 207 | 207 | 201 | 203 | 116,000 |
| 2010/05/26 | 210 | 210 | 206 | 207 | 49,000 |
| 2010/05/25 | 212 | 213 | 209 | 210 | 39,000 |
| 2010/05/24 | 214 | 214 | 212 | 213 | 49,000 |
| 2010/05/21 | 218 | 218 | 215 | 216 | 49,000 |
| 2010/05/20 | 222 | 222 | 219 | 221 | 165,000 |
| 2010/05/19 | 222 | 222 | 220 | 220 | 96,000 |
| 2010/05/18 | 231 | 239 | 223 | 223 | 70,000 |
| 2010/05/17 | 236 | 236 | 229 | 231 | 89,000 |
| 2010/05/14 | 243 | 244 | 239 | 241 | 67,000 |
| 2010/05/13 | 245 | 246 | 243 | 243 | 54,000 |
| 2010/05/12 | 245 | 249 | 238 | 239 | 66,000 |
| 2010/05/11 | 251 | 251 | 245 | 245 | 167,000 |
| 2010/05/10 | 258 | 260 | 245 | 246 | 106,000 |
| 2010/05/07 | 261 | 263 | 251 | 262 | 69,000 |
| 2010/05/06 | 269 | 274 | 262 | 269 | 116,000 |
| 2010/04/30 | 274 | 276 | 273 | 275 | 35,000 |
| 2010/04/28 | 268 | 276 | 268 | 273 | 54,000 |
| 2010/04/27 | 279 | 279 | 277 | 279 | 67,000 |
| 2010/04/26 | 272 | 279 | 272 | 279 | 58,000 |
| 2010/04/23 | 265 | 271 | 265 | 270 | 76,000 |
| 2010/04/22 | 270 | 271 | 268 | 270 | 41,000 |
| 2010/04/21 | 264 | 268 | 264 | 268 | 39,000 |
| 2010/04/20 | 266 | 267 | 260 | 265 | 81,000 |
| 2010/04/19 | 258 | 266 | 258 | 265 | 66,000 |
| 2010/04/16 | 265 | 268 | 264 | 265 | 88,000 |
| 2010/04/15 | 266 | 266 | 260 | 265 | 34,000 |
| 2010/04/14 | 267 | 267 | 265 | 266 | 19,000 |
| 2010/04/13 | 270 | 271 | 266 | 266 | 32,000 |
| 2010/04/12 | 268 | 268 | 266 | 267 | 19,000 |
| 2010/04/09 | 260 | 265 | 260 | 264 | 48,000 |
| 2010/04/08 | 265 | 266 | 262 | 263 | 43,000 |
| 2010/04/07 | 259 | 266 | 259 | 266 | 38,000 |
| 2010/04/06 | 263 | 263 | 258 | 259 | 42,000 |
| 2010/04/05 | 256 | 261 | 255 | 261 | 63,000 |
| 2010/04/02 | 259 | 259 | 255 | 257 | 26,000 |
| 2010/04/01 | 255 | 257 | 250 | 257 | 55,000 |
| 2010/03/31 | 256 | 259 | 254 | 255 | 62,000 |
| 2010/03/30 | 247 | 255 | 247 | 255 | 88,000 |
| 2010/03/29 | 246 | 247 | 245 | 245 | 57,000 |
| 2010/03/26 | 241 | 244 | 240 | 244 | 79,000 |
| 2010/03/25 | 234 | 238 | 234 | 238 | 54,000 |
| 2010/03/24 | 232 | 235 | 232 | 234 | 47,000 |
| 2010/03/23 | 231 | 233 | 230 | 232 | 87,000 |
| 2010/03/19 | 237 | 237 | 232 | 234 | 97,000 |
| 2010/03/18 | 241 | 241 | 234 | 234 | 122,000 |
| 2010/03/17 | 240 | 241 | 238 | 240 | 28,000 |
| 2010/03/16 | 236 | 240 | 233 | 239 | 38,000 |
| 2010/03/15 | 236 | 241 | 236 | 237 | 48,000 |
| 2010/03/12 | 231 | 238 | 231 | 236 | 58,000 |
| 2010/03/11 | 226 | 234 | 223 | 233 | 130,000 |
| 2010/03/10 | 225 | 227 | 224 | 226 | 24,000 |
| 2010/03/09 | 225 | 225 | 223 | 225 | 41,000 |
| 2010/03/08 | 221 | 225 | 221 | 225 | 53,000 |
| 2010/03/05 | 217 | 221 | 217 | 220 | 50,000 |
| 2010/03/04 | 221 | 221 | 217 | 217 | 32,000 |
| 2010/03/03 | 218 | 221 | 218 | 221 | 77,000 |
| 2010/03/02 | 214 | 219 | 214 | 217 | 73,000 |
| 2010/03/01 | 208 | 213 | 208 | 212 | 35,000 |
| 2010/02/26 | 205 | 208 | 205 | 207 | 33,000 |
| 2010/02/25 | 208 | 211 | 207 | 208 | 48,000 |
| 2010/02/24 | 209 | 210 | 208 | 208 | 42,000 |
| 2010/02/23 | 212 | 212 | 210 | 211 | 41,000 |
| 2010/02/22 | 210 | 215 | 210 | 212 | 64,000 |
| 2010/02/19 | 214 | 214 | 209 | 210 | 102,000 |
| 2010/02/18 | 212 | 215 | 212 | 214 | 81,000 |
| 2010/02/17 | 217 | 218 | 211 | 212 | 112,000 |
| 2010/02/16 | 217 | 217 | 215 | 216 | 26,000 |
| 2010/02/15 | 222 | 222 | 215 | 215 | 78,000 |
| 2010/02/12 | 226 | 226 | 218 | 223 | 56,000 |
| 2010/02/10 | 223 | 225 | 220 | 220 | 37,000 |
| 2010/02/09 | 218 | 225 | 216 | 223 | 187,000 |
| 2010/02/08 | 239 | 239 | 224 | 224 | 67,000 |
| 2010/02/05 | 231 | 234 | 228 | 233 | 27,000 |
| 2010/02/04 | 235 | 238 | 234 | 237 | 50,000 |
| 2010/02/03 | 240 | 240 | 234 | 234 | 102,000 |
| 2010/02/02 | 238 | 240 | 238 | 238 | 33,000 |
| 2010/02/01 | 236 | 237 | 235 | 237 | 52,000 |
| 2010/01/29 | 240 | 241 | 240 | 240 | 31,000 |
| 2010/01/28 | 242 | 244 | 240 | 243 | 52,000 |
| 2010/01/27 | 242 | 243 | 241 | 242 | 24,000 |
| 2010/01/26 | 249 | 249 | 243 | 244 | 35,000 |
| 2010/01/25 | 250 | 251 | 249 | 249 | 28,000 |
| 2010/01/22 | 254 | 254 | 250 | 252 | 20,000 |
| 2010/01/21 | 255 | 257 | 253 | 257 | 37,000 |
| 2010/01/20 | 264 | 264 | 258 | 258 | 45,000 |
| 2010/01/19 | 260 | 262 | 260 | 261 | 34,000 |
| 2010/01/18 | 260 | 260 | 259 | 260 | 28,000 |
| 2010/01/15 | 265 | 267 | 263 | 263 | 23,000 |
| 2010/01/14 | 265 | 265 | 263 | 265 | 19,000 |
| 2010/01/13 | 272 | 272 | 267 | 267 | 23,000 |
| 2010/01/12 | 273 | 273 | 270 | 272 | 21,000 |
| 2010/01/08 | 265 | 270 | 265 | 269 | 58,000 |
| 2010/01/07 | 260 | 263 | 260 | 261 | 10,000 |
| 2010/01/06 | 265 | 265 | 260 | 260 | 9,000 |
| 2010/01/05 | 261 | 263 | 259 | 259 | 11,000 |
| 2010/01/04 | 265 | 265 | 260 | 261 | 32,000 |