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 |
---|---|---|---|---|---|
2014/12/30 | 341 | 341 | 330 | 338 | 15,000 |
2014/12/29 | 344 | 344 | 337 | 338 | 11,000 |
2014/12/26 | 339 | 341 | 338 | 341 | 11,000 |
2014/12/25 | 341 | 342 | 337 | 339 | 14,000 |
2014/12/24 | 343 | 343 | 341 | 341 | 22,000 |
2014/12/22 | 345 | 345 | 341 | 343 | 41,000 |
2014/12/19 | 336 | 343 | 335 | 343 | 57,000 |
2014/12/18 | 331 | 335 | 329 | 335 | 21,000 |
2014/12/17 | 324 | 329 | 321 | 327 | 21,000 |
2014/12/16 | 319 | 327 | 317 | 320 | 50,000 |
2014/12/15 | 330 | 332 | 325 | 325 | 25,000 |
2014/12/12 | 332 | 337 | 331 | 331 | 53,000 |
2014/12/11 | 335 | 340 | 329 | 339 | 21,000 |
2014/12/10 | 334 | 342 | 325 | 338 | 53,000 |
2014/12/09 | 338 | 342 | 338 | 342 | 8,000 |
2014/12/08 | 338 | 342 | 337 | 342 | 14,000 |
2014/12/05 | 341 | 341 | 338 | 339 | 40,000 |
2014/12/04 | 338 | 339 | 335 | 339 | 15,000 |
2014/12/03 | 339 | 339 | 335 | 338 | 14,000 |
2014/12/02 | 341 | 341 | 339 | 339 | 8,000 |
2014/12/01 | 337 | 341 | 337 | 337 | 12,000 |
2014/11/28 | 331 | 337 | 331 | 335 | 10,000 |
2014/11/27 | 334 | 335 | 331 | 332 | 31,000 |
2014/11/26 | 337 | 339 | 335 | 338 | 28,000 |
2014/11/25 | 342 | 344 | 337 | 342 | 19,000 |
2014/11/21 | 345 | 345 | 342 | 342 | 14,000 |
2014/11/20 | 345 | 353 | 344 | 349 | 85,000 |
2014/11/19 | 340 | 344 | 340 | 342 | 20,000 |
2014/11/18 | 335 | 346 | 332 | 346 | 15,000 |
2014/11/17 | 341 | 341 | 330 | 330 | 11,000 |
2014/11/14 | 345 | 345 | 342 | 343 | 28,000 |
2014/11/13 | 337 | 345 | 337 | 345 | 42,000 |
2014/11/12 | 340 | 340 | 336 | 337 | 39,000 |
2014/11/11 | 333 | 338 | 333 | 337 | 30,000 |
2014/11/10 | 330 | 339 | 330 | 338 | 24,000 |
2014/11/07 | 329 | 340 | 326 | 326 | 15,000 |
2014/11/06 | 327 | 339 | 326 | 333 | 29,000 |
2014/11/05 | 334 | 334 | 326 | 331 | 16,000 |
2014/11/04 | 340 | 340 | 333 | 333 | 37,000 |
2014/10/31 | 315 | 336 | 313 | 334 | 48,000 |
2014/10/30 | 314 | 323 | 313 | 318 | 43,000 |
2014/10/29 | 313 | 313 | 310 | 313 | 13,000 |
2014/10/28 | 315 | 315 | 309 | 312 | 11,000 |
2014/10/27 | 311 | 317 | 311 | 316 | 12,000 |
2014/10/24 | 313 | 314 | 311 | 311 | 13,000 |
2014/10/23 | 310 | 314 | 309 | 313 | 34,000 |
2014/10/22 | 314 | 314 | 310 | 313 | 19,000 |
2014/10/21 | 317 | 317 | 312 | 314 | 14,000 |
2014/10/20 | 325 | 327 | 322 | 323 | 37,000 |
2014/10/17 | 313 | 313 | 306 | 306 | 22,000 |
2014/10/16 | 308 | 322 | 308 | 314 | 38,000 |
2014/10/15 | 319 | 320 | 313 | 317 | 27,000 |
2014/10/14 | 306 | 307 | 304 | 305 | 32,000 |
2014/10/10 | 316 | 319 | 315 | 317 | 28,000 |
2014/10/09 | 328 | 328 | 323 | 323 | 39,000 |
2014/10/08 | 333 | 333 | 325 | 325 | 53,000 |
2014/10/07 | 326 | 338 | 323 | 328 | 27,000 |
2014/10/06 | 321 | 325 | 321 | 323 | 11,000 |
2014/10/03 | 320 | 324 | 315 | 316 | 23,000 |
2014/10/02 | 334 | 334 | 320 | 320 | 59,000 |
2014/10/01 | 337 | 343 | 337 | 339 | 30,000 |
2014/09/30 | 337 | 338 | 333 | 337 | 31,000 |
2014/09/29 | 347 | 347 | 340 | 341 | 22,000 |
2014/09/26 | 335 | 346 | 335 | 345 | 27,000 |
2014/09/25 | 334 | 340 | 333 | 340 | 37,000 |
2014/09/24 | 330 | 334 | 330 | 334 | 20,000 |
2014/09/22 | 333 | 334 | 328 | 331 | 42,000 |
2014/09/19 | 347 | 347 | 330 | 336 | 101,000 |
2014/09/18 | 351 | 351 | 345 | 346 | 32,000 |
2014/09/17 | 348 | 351 | 347 | 351 | 72,000 |
2014/09/16 | 342 | 349 | 342 | 348 | 39,000 |
2014/09/12 | 348 | 348 | 340 | 342 | 67,000 |
2014/09/11 | 345 | 349 | 338 | 348 | 60,000 |
2014/09/10 | 344 | 347 | 343 | 347 | 45,000 |
2014/09/09 | 346 | 347 | 343 | 345 | 42,000 |
2014/09/08 | 339 | 343 | 333 | 343 | 42,000 |
2014/09/05 | 336 | 338 | 336 | 336 | 25,000 |
2014/09/04 | 335 | 341 | 330 | 339 | 51,000 |
2014/09/03 | 329 | 335 | 329 | 335 | 67,000 |
2014/09/02 | 320 | 330 | 320 | 329 | 37,000 |
2014/09/01 | 316 | 321 | 313 | 321 | 15,000 |
2014/08/29 | 307 | 317 | 307 | 316 | 29,000 |
2014/08/28 | 309 | 312 | 306 | 311 | 18,000 |
2014/08/27 | 306 | 309 | 306 | 309 | 17,000 |
2014/08/26 | 309 | 309 | 305 | 306 | 16,000 |
2014/08/25 | 315 | 315 | 312 | 312 | 10,000 |
2014/08/22 | 317 | 320 | 317 | 318 | 27,000 |
2014/08/21 | 313 | 317 | 309 | 317 | 27,000 |
2014/08/20 | 310 | 312 | 309 | 312 | 40,000 |
2014/08/19 | 305 | 309 | 305 | 309 | 23,000 |
2014/08/18 | 304 | 306 | 304 | 305 | 26,000 |
2014/08/15 | 295 | 303 | 295 | 303 | 56,000 |
2014/08/14 | 295 | 297 | 295 | 296 | 10,000 |
2014/08/13 | 288 | 293 | 288 | 292 | 25,000 |
2014/08/12 | 287 | 290 | 286 | 288 | 22,000 |
2014/08/11 | 285 | 289 | 277 | 285 | 44,000 |
2014/08/08 | 283 | 283 | 276 | 279 | 85,000 |
2014/08/07 | 283 | 284 | 283 | 284 | 13,000 |
2014/08/06 | 296 | 298 | 283 | 284 | 52,000 |
2014/08/05 | 307 | 310 | 294 | 296 | 29,000 |
2014/08/04 | 308 | 308 | 307 | 307 | 21,000 |
2014/08/01 | 312 | 315 | 308 | 308 | 45,000 |
2014/07/31 | 322 | 322 | 316 | 319 | 42,000 |
2014/07/30 | 315 | 318 | 314 | 318 | 12,000 |
2014/07/29 | 317 | 317 | 308 | 316 | 23,000 |
2014/07/28 | 309 | 315 | 309 | 315 | 30,000 |
2014/07/25 | 310 | 311 | 307 | 311 | 39,000 |
2014/07/24 | 305 | 312 | 298 | 307 | 108,000 |
2014/07/23 | 309 | 309 | 304 | 305 | 23,000 |
2014/07/22 | 305 | 309 | 298 | 309 | 116,000 |
2014/07/18 | 303 | 307 | 302 | 306 | 48,000 |
2014/07/17 | 304 | 305 | 303 | 304 | 54,000 |
2014/07/16 | 303 | 307 | 303 | 304 | 55,000 |
2014/07/15 | 308 | 310 | 301 | 305 | 68,000 |
2014/07/14 | 305 | 310 | 302 | 309 | 52,000 |
2014/07/11 | 314 | 314 | 306 | 308 | 50,000 |
2014/07/10 | 327 | 327 | 321 | 321 | 41,000 |
2014/07/09 | 335 | 337 | 334 | 335 | 35,000 |
2014/07/08 | 335 | 337 | 332 | 336 | 20,000 |
2014/07/07 | 334 | 334 | 332 | 334 | 20,000 |
2014/07/04 | 340 | 340 | 335 | 336 | 70,000 |
2014/07/03 | 326 | 327 | 322 | 326 | 28,000 |
2014/07/02 | 333 | 333 | 328 | 329 | 25,000 |
2014/07/01 | 329 | 331 | 329 | 330 | 21,000 |
2014/06/30 | 324 | 329 | 324 | 328 | 30,000 |
2014/06/27 | 336 | 336 | 320 | 325 | 21,000 |
2014/06/26 | 337 | 337 | 333 | 336 | 32,000 |
2014/06/25 | 336 | 338 | 335 | 337 | 45,000 |
2014/06/24 | 336 | 340 | 335 | 338 | 66,000 |
2014/06/23 | 337 | 338 | 334 | 336 | 53,000 |
2014/06/20 | 336 | 336 | 326 | 333 | 66,000 |
2014/06/19 | 318 | 331 | 318 | 330 | 71,000 |
2014/06/18 | 315 | 315 | 314 | 314 | 25,000 |
2014/06/17 | 307 | 311 | 306 | 311 | 39,000 |
2014/06/16 | 305 | 308 | 305 | 307 | 22,000 |
2014/06/13 | 307 | 307 | 305 | 305 | 57,000 |
2014/06/12 | 309 | 309 | 306 | 306 | 31,000 |
2014/06/11 | 306 | 310 | 306 | 309 | 38,000 |
2014/06/10 | 308 | 312 | 306 | 309 | 48,000 |
2014/06/09 | 304 | 308 | 304 | 308 | 35,000 |
2014/06/06 | 301 | 303 | 299 | 302 | 35,000 |
2014/06/05 | 299 | 302 | 296 | 300 | 70,000 |
2014/06/04 | 296 | 300 | 295 | 298 | 30,000 |
2014/06/03 | 300 | 302 | 293 | 296 | 63,000 |
2014/06/02 | 291 | 297 | 291 | 295 | 63,000 |
2014/05/30 | 290 | 292 | 289 | 291 | 36,000 |
2014/05/29 | 291 | 291 | 290 | 291 | 25,000 |
2014/05/28 | 288 | 292 | 288 | 291 | 42,000 |
2014/05/27 | 287 | 289 | 286 | 288 | 28,000 |
2014/05/26 | 284 | 287 | 281 | 287 | 57,000 |
2014/05/23 | 280 | 283 | 280 | 282 | 34,000 |
2014/05/22 | 279 | 280 | 278 | 279 | 44,000 |
2014/05/21 | 275 | 278 | 274 | 277 | 49,000 |
2014/05/20 | 271 | 278 | 270 | 276 | 98,000 |
2014/05/19 | 268 | 269 | 266 | 267 | 56,000 |
2014/05/16 | 265 | 265 | 263 | 265 | 49,000 |
2014/05/15 | 264 | 267 | 264 | 265 | 50,000 |
2014/05/14 | 266 | 268 | 264 | 268 | 50,000 |
2014/05/13 | 266 | 267 | 264 | 264 | 36,000 |
2014/05/12 | 263 | 264 | 259 | 262 | 246,000 |
2014/05/09 | 269 | 269 | 262 | 263 | 53,000 |
2014/05/08 | 268 | 269 | 264 | 266 | 41,000 |
2014/05/07 | 270 | 270 | 264 | 264 | 56,000 |
2014/05/02 | 270 | 272 | 270 | 270 | 37,000 |
2014/05/01 | 265 | 270 | 265 | 270 | 31,000 |
2014/04/30 | 268 | 268 | 265 | 265 | 33,000 |
2014/04/28 | 268 | 268 | 266 | 268 | 16,000 |
2014/04/25 | 267 | 268 | 266 | 268 | 23,000 |
2014/04/24 | 269 | 270 | 267 | 267 | 13,000 |
2014/04/23 | 269 | 270 | 268 | 269 | 24,000 |
2014/04/22 | 272 | 272 | 267 | 267 | 44,000 |
2014/04/21 | 274 | 275 | 272 | 272 | 61,000 |
2014/04/18 | 272 | 273 | 270 | 273 | 53,000 |
2014/04/17 | 272 | 272 | 270 | 270 | 38,000 |
2014/04/16 | 266 | 268 | 265 | 268 | 80,000 |
2014/04/15 | 265 | 266 | 264 | 264 | 44,000 |
2014/04/14 | 264 | 267 | 263 | 264 | 71,000 |
2014/04/11 | 265 | 265 | 263 | 264 | 105,000 |
2014/04/10 | 266 | 270 | 264 | 266 | 136,000 |
2014/04/09 | 272 | 272 | 265 | 265 | 70,000 |
2014/04/08 | 277 | 277 | 272 | 272 | 56,000 |
2014/04/07 | 276 | 280 | 276 | 276 | 72,000 |
2014/04/04 | 282 | 282 | 279 | 279 | 100,000 |
2014/04/03 | 285 | 285 | 281 | 281 | 107,000 |
2014/04/02 | 285 | 286 | 282 | 282 | 108,000 |
2014/04/01 | 293 | 293 | 285 | 286 | 90,000 |
2014/03/31 | 288 | 292 | 286 | 291 | 58,000 |
2014/03/28 | 286 | 288 | 283 | 286 | 45,000 |
2014/03/27 | 284 | 285 | 282 | 283 | 84,000 |
2014/03/26 | 282 | 289 | 280 | 285 | 118,000 |
2014/03/25 | 278 | 280 | 274 | 280 | 61,000 |
2014/03/24 | 272 | 278 | 272 | 276 | 105,000 |
2014/03/20 | 283 | 283 | 272 | 274 | 157,000 |
2014/03/19 | 291 | 291 | 283 | 286 | 123,000 |
2014/03/18 | 309 | 311 | 282 | 291 | 265,000 |
2014/03/17 | 315 | 315 | 299 | 300 | 205,000 |
2014/03/14 | 314 | 323 | 313 | 315 | 137,000 |
2014/03/13 | 311 | 316 | 308 | 314 | 26,000 |
2014/03/12 | 314 | 314 | 309 | 311 | 50,000 |
2014/03/11 | 314 | 316 | 313 | 314 | 45,000 |
2014/03/10 | 307 | 316 | 307 | 310 | 54,000 |
2014/03/07 | 305 | 308 | 303 | 307 | 71,000 |
2014/03/06 | 306 | 306 | 300 | 302 | 119,000 |
2014/03/05 | 315 | 320 | 289 | 306 | 152,000 |
2014/03/04 | 314 | 317 | 312 | 316 | 26,000 |
2014/03/03 | 318 | 318 | 303 | 312 | 40,000 |
2014/02/28 | 323 | 324 | 322 | 323 | 29,000 |
2014/02/27 | 331 | 331 | 323 | 323 | 25,000 |
2014/02/26 | 336 | 336 | 330 | 331 | 78,000 |
2014/02/25 | 348 | 349 | 341 | 341 | 54,000 |
2014/02/24 | 341 | 348 | 340 | 343 | 23,000 |
2014/02/21 | 345 | 347 | 344 | 347 | 26,000 |
2014/02/20 | 344 | 345 | 330 | 341 | 104,000 |
2014/02/19 | 345 | 345 | 341 | 341 | 41,000 |
2014/02/18 | 341 | 346 | 339 | 342 | 26,000 |
2014/02/17 | 343 | 343 | 337 | 341 | 18,000 |
2014/02/14 | 337 | 343 | 337 | 343 | 50,000 |
2014/02/13 | 348 | 348 | 342 | 344 | 23,000 |
2014/02/12 | 347 | 347 | 344 | 345 | 35,000 |
2014/02/10 | 343 | 349 | 338 | 342 | 32,000 |
2014/02/07 | 337 | 341 | 324 | 339 | 56,000 |
2014/02/06 | 329 | 331 | 320 | 329 | 52,000 |
2014/02/05 | 330 | 338 | 318 | 328 | 53,000 |
2014/02/04 | 346 | 354 | 312 | 322 | 129,000 |
2014/02/03 | 364 | 365 | 353 | 362 | 48,000 |
2014/01/31 | 365 | 372 | 361 | 364 | 72,000 |
2014/01/30 | 366 | 368 | 362 | 365 | 52,000 |
2014/01/29 | 355 | 375 | 355 | 368 | 96,000 |
2014/01/28 | 354 | 355 | 347 | 347 | 57,000 |
2014/01/27 | 360 | 363 | 354 | 354 | 53,000 |
2014/01/24 | 375 | 376 | 367 | 370 | 84,000 |
2014/01/23 | 392 | 392 | 383 | 383 | 86,000 |
2014/01/22 | 396 | 396 | 390 | 391 | 21,000 |
2014/01/21 | 393 | 399 | 393 | 396 | 51,000 |
2014/01/20 | 392 | 395 | 390 | 393 | 63,000 |
2014/01/17 | 393 | 402 | 393 | 398 | 75,000 |
2014/01/16 | 392 | 398 | 392 | 395 | 65,000 |
2014/01/15 | 389 | 390 | 383 | 389 | 48,000 |
2014/01/14 | 394 | 394 | 384 | 387 | 54,000 |
2014/01/10 | 395 | 399 | 390 | 399 | 51,000 |
2014/01/09 | 405 | 405 | 395 | 398 | 55,000 |
2014/01/08 | 406 | 406 | 401 | 402 | 16,000 |
2014/01/07 | 401 | 405 | 400 | 400 | 46,000 |
2014/01/06 | 402 | 408 | 401 | 407 | 53,000 |