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 |
|---|---|---|---|---|---|
| 2013/12/30 | 409 | 415 | 395 | 410 | 41,000 |
| 2013/12/27 | 408 | 412 | 403 | 409 | 55,000 |
| 2013/12/26 | 391 | 415 | 387 | 410 | 87,000 |
| 2013/12/25 | 393 | 394 | 386 | 391 | 34,000 |
| 2013/12/24 | 395 | 400 | 384 | 394 | 83,000 |
| 2013/12/20 | 396 | 406 | 395 | 402 | 169,000 |
| 2013/12/19 | 394 | 399 | 387 | 399 | 159,000 |
| 2013/12/18 | 387 | 393 | 384 | 391 | 86,000 |
| 2013/12/17 | 396 | 398 | 391 | 393 | 104,000 |
| 2013/12/16 | 387 | 400 | 380 | 396 | 118,000 |
| 2013/12/13 | 392 | 392 | 386 | 387 | 229,000 |
| 2013/12/12 | 382 | 390 | 375 | 380 | 125,000 |
| 2013/12/11 | 375 | 385 | 373 | 385 | 131,000 |
| 2013/12/10 | 366 | 376 | 365 | 373 | 117,000 |
| 2013/12/09 | 366 | 370 | 364 | 365 | 81,000 |
| 2013/12/06 | 363 | 368 | 358 | 365 | 116,000 |
| 2013/12/05 | 363 | 365 | 355 | 357 | 121,000 |
| 2013/12/04 | 361 | 363 | 358 | 359 | 72,000 |
| 2013/12/03 | 359 | 364 | 354 | 361 | 126,000 |
| 2013/12/02 | 357 | 358 | 356 | 357 | 40,000 |
| 2013/11/29 | 357 | 358 | 356 | 357 | 63,000 |
| 2013/11/28 | 359 | 361 | 357 | 357 | 22,000 |
| 2013/11/27 | 359 | 359 | 356 | 357 | 72,000 |
| 2013/11/26 | 361 | 362 | 358 | 360 | 28,000 |
| 2013/11/25 | 366 | 366 | 362 | 364 | 22,000 |
| 2013/11/22 | 365 | 366 | 362 | 364 | 70,000 |
| 2013/11/21 | 362 | 365 | 357 | 364 | 68,000 |
| 2013/11/20 | 363 | 366 | 360 | 364 | 162,000 |
| 2013/11/19 | 363 | 366 | 363 | 365 | 123,000 |
| 2013/11/18 | 362 | 366 | 358 | 359 | 87,000 |
| 2013/11/15 | 358 | 361 | 353 | 357 | 42,000 |
| 2013/11/14 | 363 | 363 | 355 | 358 | 78,000 |
| 2013/11/13 | 366 | 368 | 363 | 364 | 58,000 |
| 2013/11/12 | 360 | 368 | 360 | 366 | 70,000 |
| 2013/11/11 | 358 | 370 | 356 | 366 | 130,000 |
| 2013/11/08 | 350 | 374 | 346 | 357 | 186,000 |
| 2013/11/07 | 364 | 364 | 355 | 357 | 39,000 |
| 2013/11/06 | 358 | 358 | 356 | 358 | 13,000 |
| 2013/11/05 | 356 | 359 | 352 | 359 | 46,000 |
| 2013/11/01 | 361 | 363 | 352 | 356 | 72,000 |
| 2013/10/31 | 367 | 367 | 358 | 359 | 88,000 |
| 2013/10/30 | 365 | 366 | 358 | 362 | 101,000 |
| 2013/10/29 | 366 | 371 | 361 | 365 | 74,000 |
| 2013/10/28 | 371 | 371 | 357 | 368 | 86,000 |
| 2013/10/25 | 369 | 370 | 367 | 368 | 31,000 |
| 2013/10/24 | 368 | 369 | 362 | 369 | 28,000 |
| 2013/10/23 | 371 | 372 | 368 | 368 | 34,000 |
| 2013/10/22 | 383 | 383 | 367 | 371 | 88,000 |
| 2013/10/21 | 367 | 373 | 367 | 371 | 114,000 |
| 2013/10/18 | 360 | 368 | 359 | 364 | 108,000 |
| 2013/10/17 | 353 | 360 | 344 | 359 | 152,000 |
| 2013/10/16 | 354 | 354 | 350 | 353 | 30,000 |
| 2013/10/15 | 355 | 359 | 350 | 354 | 65,000 |
| 2013/10/11 | 352 | 357 | 351 | 353 | 85,000 |
| 2013/10/10 | 348 | 348 | 340 | 348 | 49,000 |
| 2013/10/09 | 342 | 344 | 341 | 344 | 33,000 |
| 2013/10/08 | 345 | 345 | 340 | 342 | 67,000 |
| 2013/10/07 | 341 | 346 | 339 | 345 | 33,000 |
| 2013/10/04 | 346 | 346 | 340 | 341 | 31,000 |
| 2013/10/03 | 348 | 348 | 343 | 346 | 41,000 |
| 2013/10/02 | 344 | 356 | 344 | 348 | 63,000 |
| 2013/10/01 | 348 | 356 | 348 | 350 | 35,000 |
| 2013/09/30 | 348 | 350 | 347 | 348 | 73,000 |
| 2013/09/27 | 346 | 349 | 346 | 348 | 64,000 |
| 2013/09/26 | 344 | 346 | 338 | 346 | 39,000 |
| 2013/09/25 | 354 | 355 | 350 | 352 | 36,000 |
| 2013/09/24 | 346 | 350 | 346 | 350 | 29,000 |
| 2013/09/20 | 341 | 346 | 341 | 346 | 65,000 |
| 2013/09/19 | 339 | 344 | 335 | 343 | 111,000 |
| 2013/09/18 | 334 | 336 | 334 | 335 | 28,000 |
| 2013/09/17 | 343 | 344 | 330 | 333 | 95,000 |
| 2013/09/13 | 340 | 345 | 338 | 343 | 150,000 |
| 2013/09/12 | 349 | 349 | 341 | 344 | 17,000 |
| 2013/09/11 | 355 | 360 | 352 | 353 | 15,000 |
| 2013/09/10 | 348 | 350 | 346 | 349 | 33,000 |
| 2013/09/09 | 345 | 347 | 341 | 346 | 48,000 |
| 2013/09/06 | 340 | 341 | 339 | 341 | 67,000 |
| 2013/09/05 | 340 | 340 | 340 | 340 | 4,000 |
| 2013/09/04 | 336 | 340 | 336 | 340 | 43,000 |
| 2013/09/03 | 334 | 338 | 334 | 336 | 14,000 |
| 2013/09/02 | 337 | 338 | 335 | 335 | 10,000 |
| 2013/08/30 | 342 | 344 | 337 | 341 | 163,000 |
| 2013/08/29 | 339 | 341 | 338 | 341 | 26,000 |
| 2013/08/28 | 333 | 340 | 330 | 339 | 41,000 |
| 2013/08/27 | 335 | 336 | 334 | 335 | 24,000 |
| 2013/08/26 | 335 | 335 | 335 | 335 | 51,000 |
| 2013/08/23 | 325 | 335 | 325 | 335 | 28,000 |
| 2013/08/22 | 326 | 329 | 326 | 329 | 16,000 |
| 2013/08/21 | 332 | 332 | 325 | 325 | 10,000 |
| 2013/08/20 | 332 | 332 | 331 | 332 | 50,000 |
| 2013/08/19 | 333 | 335 | 333 | 334 | 28,000 |
| 2013/08/16 | 335 | 335 | 331 | 331 | 23,000 |
| 2013/08/15 | 336 | 336 | 330 | 332 | 15,000 |
| 2013/08/14 | 335 | 335 | 334 | 334 | 8,000 |
| 2013/08/13 | 329 | 333 | 327 | 331 | 13,000 |
| 2013/08/12 | 322 | 325 | 322 | 325 | 6,000 |
| 2013/08/09 | 328 | 330 | 324 | 324 | 16,000 |
| 2013/08/08 | 325 | 325 | 325 | 325 | 13,000 |
| 2013/08/07 | 330 | 330 | 326 | 327 | 12,000 |
| 2013/08/06 | 336 | 336 | 326 | 330 | 19,000 |
| 2013/08/05 | 331 | 334 | 331 | 333 | 17,000 |
| 2013/08/02 | 336 | 338 | 331 | 337 | 68,000 |
| 2013/08/01 | 321 | 328 | 321 | 325 | 36,000 |
| 2013/07/31 | 335 | 335 | 332 | 332 | 13,000 |
| 2013/07/30 | 326 | 343 | 326 | 341 | 40,000 |
| 2013/07/29 | 335 | 335 | 325 | 330 | 93,000 |
| 2013/07/26 | 341 | 341 | 335 | 335 | 46,000 |
| 2013/07/25 | 339 | 343 | 338 | 341 | 20,000 |
| 2013/07/24 | 336 | 345 | 336 | 343 | 52,000 |
| 2013/07/23 | 340 | 343 | 338 | 342 | 42,000 |
| 2013/07/22 | 335 | 341 | 331 | 340 | 146,000 |
| 2013/07/19 | 339 | 339 | 329 | 339 | 46,000 |
| 2013/07/18 | 337 | 340 | 334 | 339 | 55,000 |
| 2013/07/17 | 336 | 337 | 330 | 337 | 47,000 |
| 2013/07/16 | 334 | 338 | 332 | 336 | 27,000 |
| 2013/07/12 | 330 | 332 | 327 | 332 | 19,000 |
| 2013/07/11 | 327 | 330 | 322 | 330 | 25,000 |
| 2013/07/10 | 330 | 332 | 324 | 332 | 86,000 |
| 2013/07/09 | 333 | 342 | 332 | 338 | 77,000 |
| 2013/07/08 | 340 | 348 | 325 | 329 | 96,000 |
| 2013/07/05 | 326 | 335 | 326 | 335 | 45,000 |
| 2013/07/04 | 319 | 324 | 316 | 323 | 74,000 |
| 2013/07/03 | 320 | 320 | 315 | 317 | 37,000 |
| 2013/07/02 | 308 | 315 | 308 | 315 | 29,000 |
| 2013/07/01 | 305 | 308 | 304 | 305 | 10,000 |
| 2013/06/28 | 301 | 305 | 300 | 300 | 37,000 |
| 2013/06/27 | 304 | 304 | 296 | 299 | 16,000 |
| 2013/06/26 | 303 | 303 | 295 | 300 | 18,000 |
| 2013/06/25 | 301 | 302 | 296 | 300 | 18,000 |
| 2013/06/24 | 307 | 307 | 303 | 304 | 11,000 |
| 2013/06/21 | 303 | 306 | 300 | 305 | 23,000 |
| 2013/06/20 | 306 | 307 | 296 | 306 | 56,000 |
| 2013/06/19 | 298 | 306 | 297 | 304 | 20,000 |
| 2013/06/18 | 288 | 294 | 288 | 293 | 11,000 |
| 2013/06/17 | 273 | 283 | 273 | 283 | 14,000 |
| 2013/06/14 | 282 | 285 | 274 | 278 | 77,000 |
| 2013/06/13 | 280 | 280 | 275 | 276 | 8,000 |
| 2013/06/12 | 269 | 275 | 269 | 275 | 15,000 |
| 2013/06/11 | 284 | 284 | 279 | 280 | 12,000 |
| 2013/06/10 | 283 | 290 | 282 | 290 | 7,000 |
| 2013/06/07 | 290 | 290 | 272 | 275 | 22,000 |
| 2013/06/06 | 284 | 289 | 277 | 287 | 28,000 |
| 2013/06/05 | 297 | 302 | 292 | 292 | 19,000 |
| 2013/06/04 | 298 | 306 | 289 | 304 | 51,000 |
| 2013/06/03 | 303 | 303 | 294 | 298 | 33,000 |
| 2013/05/31 | 294 | 303 | 291 | 302 | 36,000 |
| 2013/05/30 | 301 | 302 | 293 | 295 | 63,000 |
| 2013/05/29 | 304 | 310 | 301 | 308 | 49,000 |
| 2013/05/28 | 293 | 309 | 293 | 301 | 68,000 |
| 2013/05/27 | 303 | 303 | 285 | 299 | 85,000 |
| 2013/05/24 | 315 | 315 | 303 | 303 | 77,000 |
| 2013/05/23 | 325 | 328 | 315 | 315 | 66,000 |
| 2013/05/22 | 329 | 330 | 325 | 328 | 48,000 |
| 2013/05/21 | 325 | 330 | 322 | 327 | 72,000 |
| 2013/05/20 | 318 | 325 | 318 | 322 | 75,000 |
| 2013/05/17 | 314 | 327 | 303 | 325 | 117,000 |
| 2013/05/16 | 319 | 324 | 315 | 315 | 122,000 |
| 2013/05/15 | 328 | 328 | 318 | 321 | 53,000 |
| 2013/05/14 | 328 | 329 | 323 | 327 | 52,000 |
| 2013/05/13 | 329 | 331 | 322 | 326 | 57,000 |
| 2013/05/10 | 321 | 324 | 314 | 321 | 112,000 |
| 2013/05/09 | 333 | 333 | 280 | 302 | 134,000 |
| 2013/05/08 | 330 | 333 | 328 | 329 | 63,000 |
| 2013/05/07 | 327 | 332 | 327 | 329 | 64,000 |
| 2013/05/02 | 325 | 328 | 322 | 326 | 45,000 |
| 2013/05/01 | 332 | 332 | 327 | 328 | 62,000 |
| 2013/04/30 | 329 | 331 | 326 | 329 | 75,000 |
| 2013/04/26 | 332 | 333 | 326 | 327 | 121,000 |
| 2013/04/25 | 325 | 330 | 324 | 326 | 66,000 |
| 2013/04/24 | 322 | 330 | 318 | 323 | 58,000 |
| 2013/04/23 | 318 | 323 | 318 | 321 | 58,000 |
| 2013/04/22 | 315 | 316 | 313 | 316 | 56,000 |
| 2013/04/19 | 308 | 311 | 306 | 309 | 70,000 |
| 2013/04/18 | 303 | 307 | 300 | 303 | 36,000 |
| 2013/04/17 | 299 | 308 | 299 | 306 | 27,000 |
| 2013/04/16 | 294 | 300 | 289 | 298 | 51,000 |
| 2013/04/15 | 301 | 301 | 296 | 296 | 12,000 |
| 2013/04/12 | 301 | 303 | 300 | 301 | 28,000 |
| 2013/04/11 | 316 | 316 | 303 | 304 | 146,000 |
| 2013/04/10 | 293 | 320 | 293 | 311 | 170,000 |
| 2013/04/09 | 290 | 290 | 282 | 288 | 34,000 |
| 2013/04/08 | 278 | 290 | 278 | 290 | 50,000 |
| 2013/04/05 | 279 | 283 | 278 | 281 | 55,000 |
| 2013/04/04 | 269 | 277 | 268 | 277 | 17,000 |
| 2013/04/03 | 268 | 277 | 268 | 276 | 20,000 |
| 2013/04/02 | 271 | 272 | 264 | 272 | 46,000 |
| 2013/04/01 | 285 | 287 | 279 | 279 | 50,000 |
| 2013/03/29 | 284 | 293 | 281 | 287 | 60,000 |
| 2013/03/28 | 283 | 283 | 278 | 281 | 56,000 |
| 2013/03/27 | 275 | 287 | 274 | 283 | 40,000 |
| 2013/03/26 | 268 | 272 | 268 | 270 | 27,000 |
| 2013/03/25 | 273 | 273 | 265 | 269 | 57,000 |
| 2013/03/22 | 274 | 277 | 273 | 274 | 17,000 |
| 2013/03/21 | 269 | 273 | 269 | 273 | 69,000 |
| 2013/03/19 | 274 | 276 | 270 | 274 | 60,000 |
| 2013/03/18 | 276 | 276 | 268 | 270 | 56,000 |
| 2013/03/15 | 270 | 271 | 268 | 268 | 28,000 |
| 2013/03/14 | 268 | 270 | 265 | 266 | 15,000 |
| 2013/03/13 | 268 | 269 | 264 | 265 | 33,000 |
| 2013/03/12 | 269 | 273 | 269 | 271 | 23,000 |
| 2013/03/11 | 276 | 280 | 262 | 267 | 120,000 |
| 2013/03/08 | 279 | 283 | 274 | 276 | 119,000 |
| 2013/03/07 | 260 | 290 | 257 | 275 | 106,000 |
| 2013/03/06 | 255 | 258 | 254 | 257 | 45,000 |
| 2013/03/05 | 248 | 250 | 247 | 250 | 29,000 |
| 2013/03/04 | 253 | 253 | 247 | 248 | 44,000 |
| 2013/03/01 | 248 | 251 | 246 | 249 | 15,000 |
| 2013/02/28 | 247 | 249 | 246 | 248 | 19,000 |
| 2013/02/27 | 248 | 250 | 243 | 243 | 53,000 |
| 2013/02/26 | 248 | 251 | 248 | 251 | 12,000 |
| 2013/02/25 | 251 | 253 | 244 | 251 | 43,000 |
| 2013/02/22 | 245 | 251 | 245 | 251 | 61,000 |
| 2013/02/21 | 249 | 250 | 249 | 250 | 34,000 |
| 2013/02/20 | 246 | 249 | 246 | 248 | 52,000 |
| 2013/02/19 | 241 | 247 | 241 | 247 | 50,000 |
| 2013/02/18 | 239 | 241 | 236 | 241 | 49,000 |
| 2013/02/15 | 231 | 234 | 227 | 233 | 74,000 |
| 2013/02/14 | 232 | 234 | 232 | 234 | 14,000 |
| 2013/02/13 | 232 | 236 | 229 | 235 | 49,000 |
| 2013/02/12 | 243 | 243 | 232 | 232 | 42,000 |
| 2013/02/08 | 236 | 238 | 235 | 238 | 56,000 |
| 2013/02/07 | 235 | 238 | 235 | 236 | 21,000 |
| 2013/02/06 | 233 | 239 | 233 | 235 | 36,000 |
| 2013/02/05 | 232 | 234 | 231 | 232 | 19,000 |
| 2013/02/04 | 238 | 238 | 229 | 236 | 27,000 |
| 2013/02/01 | 232 | 232 | 229 | 232 | 27,000 |
| 2013/01/31 | 232 | 233 | 232 | 233 | 15,000 |
| 2013/01/30 | 230 | 230 | 229 | 230 | 23,000 |
| 2013/01/29 | 228 | 231 | 228 | 230 | 14,000 |
| 2013/01/28 | 235 | 235 | 230 | 231 | 19,000 |
| 2013/01/25 | 233 | 237 | 226 | 230 | 46,000 |
| 2013/01/24 | 229 | 230 | 228 | 229 | 13,000 |
| 2013/01/23 | 233 | 233 | 229 | 229 | 16,000 |
| 2013/01/22 | 235 | 237 | 234 | 235 | 16,000 |
| 2013/01/21 | 235 | 236 | 233 | 235 | 77,000 |
| 2013/01/18 | 227 | 233 | 226 | 233 | 83,000 |
| 2013/01/17 | 221 | 226 | 221 | 225 | 40,000 |
| 2013/01/16 | 225 | 225 | 220 | 220 | 31,000 |
| 2013/01/15 | 225 | 225 | 221 | 222 | 13,000 |
| 2013/01/11 | 227 | 227 | 222 | 222 | 22,000 |
| 2013/01/10 | 220 | 226 | 220 | 222 | 34,000 |
| 2013/01/09 | 221 | 221 | 213 | 217 | 42,000 |
| 2013/01/08 | 222 | 224 | 222 | 224 | 10,000 |
| 2013/01/07 | 230 | 230 | 222 | 224 | 28,000 |
| 2013/01/04 | 223 | 223 | 221 | 222 | 32,000 |