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 |
---|---|---|---|---|---|
2016/12/30 | 268 | 274 | 268 | 274 | 15,200 |
2016/12/29 | 279 | 279 | 270 | 273 | 30,200 |
2016/12/28 | 279 | 282 | 278 | 280 | 36,100 |
2016/12/27 | 276 | 279 | 270 | 279 | 61,400 |
2016/12/26 | 279 | 282 | 278 | 279 | 47,400 |
2016/12/22 | 283 | 283 | 278 | 280 | 23,000 |
2016/12/21 | 288 | 289 | 278 | 280 | 48,300 |
2016/12/20 | 293 | 293 | 276 | 292 | 82,200 |
2016/12/19 | 289 | 293 | 284 | 293 | 64,700 |
2016/12/16 | 294 | 294 | 286 | 290 | 44,300 |
2016/12/15 | 292 | 294 | 290 | 294 | 30,200 |
2016/12/14 | 295 | 296 | 288 | 292 | 33,400 |
2016/12/13 | 311 | 312 | 295 | 298 | 121,100 |
2016/12/12 | 316 | 319 | 307 | 309 | 237,800 |
2016/12/09 | 290 | 305 | 287 | 303 | 136,700 |
2016/12/08 | 281 | 291 | 275 | 291 | 121,000 |
2016/12/07 | 269 | 285 | 268 | 280 | 41,600 |
2016/12/06 | 266 | 273 | 262 | 266 | 50,300 |
2016/12/05 | 263 | 273 | 261 | 266 | 29,000 |
2016/12/02 | 275 | 278 | 270 | 271 | 62,900 |
2016/12/01 | 272 | 274 | 258 | 271 | 48,200 |
2016/11/30 | 267 | 271 | 263 | 271 | 32,000 |
2016/11/29 | 263 | 267 | 263 | 264 | 22,400 |
2016/11/28 | 262 | 264 | 253 | 264 | 11,300 |
2016/11/25 | 264 | 267 | 257 | 261 | 34,300 |
2016/11/24 | 269 | 269 | 263 | 264 | 15,600 |
2016/11/22 | 265 | 269 | 261 | 267 | 14,300 |
2016/11/21 | 267 | 267 | 262 | 265 | 37,300 |
2016/11/18 | 255 | 263 | 253 | 261 | 81,800 |
2016/11/17 | 259 | 260 | 257 | 259 | 20,900 |
2016/11/16 | 256 | 259 | 253 | 259 | 23,800 |
2016/11/15 | 254 | 255 | 254 | 255 | 7,900 |
2016/11/14 | 254 | 259 | 254 | 255 | 33,300 |
2016/11/11 | 250 | 253 | 248 | 251 | 38,000 |
2016/11/10 | 239 | 251 | 237 | 244 | 31,800 |
2016/11/09 | 243 | 243 | 235 | 235 | 42,700 |
2016/11/08 | 241 | 242 | 239 | 241 | 8,700 |
2016/11/07 | 240 | 240 | 236 | 240 | 21,400 |
2016/11/04 | 239 | 239 | 232 | 237 | 31,700 |
2016/11/02 | 239 | 243 | 239 | 241 | 18,000 |
2016/11/01 | 242 | 243 | 240 | 243 | 20,800 |
2016/10/31 | 243 | 244 | 241 | 243 | 19,200 |
2016/10/28 | 248 | 251 | 243 | 243 | 57,400 |
2016/10/27 | 249 | 253 | 247 | 248 | 35,100 |
2016/10/26 | 241 | 249 | 241 | 249 | 24,200 |
2016/10/25 | 241 | 244 | 240 | 242 | 21,300 |
2016/10/24 | 247 | 247 | 243 | 243 | 21,100 |
2016/10/21 | 247 | 249 | 242 | 246 | 19,200 |
2016/10/20 | 248 | 248 | 241 | 247 | 42,200 |
2016/10/19 | 241 | 248 | 237 | 248 | 32,200 |
2016/10/18 | 240 | 243 | 240 | 241 | 34,400 |
2016/10/17 | 250 | 250 | 240 | 245 | 69,900 |
2016/10/14 | 238 | 252 | 236 | 242 | 243,100 |
2016/10/13 | 233 | 240 | 231 | 236 | 83,100 |
2016/10/12 | 231 | 233 | 230 | 232 | 43,200 |
2016/10/11 | 231 | 232 | 226 | 231 | 23,000 |
2016/10/07 | 229 | 231 | 229 | 231 | 11,600 |
2016/10/06 | 232 | 232 | 228 | 228 | 14,600 |
2016/10/05 | 230 | 230 | 228 | 229 | 19,000 |
2016/10/04 | 227 | 230 | 226 | 229 | 26,000 |
2016/10/03 | 222 | 227 | 222 | 225 | 20,000 |
2016/09/30 | 224 | 224 | 219 | 219 | 19,800 |
2016/09/29 | 222 | 225 | 222 | 225 | 20,400 |
2016/09/28 | 223 | 225 | 222 | 222 | 21,000 |
2016/09/27 | 220 | 227 | 219 | 227 | 100,000 |
2016/09/26 | 221 | 223 | 220 | 222 | 17,900 |
2016/09/23 | 224 | 224 | 219 | 223 | 37,800 |
2016/09/21 | 218 | 224 | 218 | 221 | 38,000 |
2016/09/20 | 216 | 221 | 216 | 218 | 59,900 |
2016/09/16 | 220 | 222 | 218 | 220 | 39,300 |
2016/09/15 | 219 | 220 | 218 | 218 | 13,500 |
2016/09/14 | 219 | 219 | 217 | 219 | 20,500 |
2016/09/13 | 219 | 220 | 215 | 218 | 23,800 |
2016/09/12 | 216 | 219 | 216 | 218 | 9,500 |
2016/09/09 | 219 | 220 | 218 | 218 | 47,500 |
2016/09/08 | 218 | 218 | 214 | 218 | 15,900 |
2016/09/07 | 220 | 221 | 218 | 219 | 22,800 |
2016/09/06 | 220 | 220 | 219 | 219 | 3,000 |
2016/09/05 | 220 | 220 | 218 | 219 | 2,700 |
2016/09/02 | 220 | 221 | 213 | 218 | 13,100 |
2016/09/01 | 220 | 221 | 216 | 220 | 28,600 |
2016/08/31 | 218 | 219 | 216 | 219 | 7,800 |
2016/08/30 | 217 | 218 | 216 | 217 | 5,100 |
2016/08/29 | 216 | 218 | 215 | 218 | 24,900 |
2016/08/26 | 219 | 220 | 216 | 216 | 10,500 |
2016/08/25 | 218 | 219 | 218 | 219 | 2,500 |
2016/08/24 | 219 | 219 | 217 | 218 | 2,700 |
2016/08/23 | 217 | 219 | 217 | 217 | 12,800 |
2016/08/22 | 220 | 222 | 220 | 221 | 25,500 |
2016/08/19 | 220 | 220 | 218 | 220 | 26,800 |
2016/08/18 | 218 | 218 | 214 | 215 | 28,000 |
2016/08/17 | 219 | 219 | 215 | 218 | 23,700 |
2016/08/16 | 220 | 223 | 219 | 220 | 20,800 |
2016/08/15 | 224 | 224 | 221 | 222 | 6,200 |
2016/08/12 | 227 | 227 | 223 | 224 | 12,900 |
2016/08/10 | 224 | 226 | 224 | 226 | 8,000 |
2016/08/09 | 224 | 226 | 223 | 226 | 5,400 |
2016/08/08 | 225 | 228 | 224 | 227 | 21,000 |
2016/08/05 | 226 | 226 | 222 | 223 | 9,600 |
2016/08/04 | 224 | 225 | 223 | 225 | 5,600 |
2016/08/03 | 222 | 226 | 221 | 223 | 13,700 |
2016/08/02 | 229 | 232 | 227 | 230 | 11,200 |
2016/08/01 | 229 | 234 | 225 | 233 | 31,500 |
2016/07/29 | 221 | 230 | 221 | 229 | 7,300 |
2016/07/28 | 228 | 228 | 222 | 226 | 10,100 |
2016/07/27 | 234 | 234 | 225 | 230 | 27,000 |
2016/07/26 | 230 | 234 | 227 | 233 | 12,000 |
2016/07/25 | 230 | 233 | 229 | 231 | 16,100 |
2016/07/22 | 228 | 230 | 226 | 230 | 4,900 |
2016/07/21 | 235 | 235 | 229 | 231 | 14,900 |
2016/07/20 | 231 | 233 | 227 | 232 | 59,000 |
2016/07/19 | 229 | 238 | 228 | 235 | 42,000 |
2016/07/15 | 227 | 228 | 225 | 226 | 12,300 |
2016/07/14 | 223 | 227 | 220 | 221 | 16,500 |
2016/07/13 | 225 | 235 | 218 | 221 | 55,100 |
2016/07/12 | 220 | 224 | 216 | 220 | 18,400 |
2016/07/11 | 206 | 219 | 206 | 218 | 14,000 |
2016/07/08 | 208 | 213 | 207 | 207 | 12,700 |
2016/07/07 | 211 | 213 | 209 | 210 | 7,300 |
2016/07/06 | 215 | 218 | 210 | 215 | 16,400 |
2016/07/05 | 212 | 219 | 212 | 219 | 8,200 |
2016/07/04 | 223 | 224 | 213 | 220 | 19,700 |
2016/07/01 | 224 | 227 | 219 | 225 | 68,900 |
2016/06/30 | 215 | 217 | 214 | 216 | 12,500 |
2016/06/29 | 209 | 214 | 209 | 212 | 14,800 |
2016/06/28 | 202 | 220 | 202 | 208 | 22,400 |
2016/06/27 | 210 | 212 | 204 | 209 | 20,200 |
2016/06/24 | 216 | 217 | 201 | 202 | 32,300 |
2016/06/23 | 214 | 215 | 211 | 215 | 9,400 |
2016/06/22 | 214 | 215 | 213 | 214 | 7,800 |
2016/06/21 | 215 | 216 | 212 | 215 | 12,600 |
2016/06/20 | 220 | 220 | 214 | 218 | 30,800 |
2016/06/17 | 216 | 220 | 211 | 216 | 19,800 |
2016/06/16 | 219 | 219 | 211 | 213 | 17,600 |
2016/06/15 | 214 | 216 | 211 | 212 | 14,600 |
2016/06/14 | 221 | 223 | 214 | 214 | 13,700 |
2016/06/13 | 223 | 224 | 220 | 220 | 11,200 |
2016/06/10 | 225 | 227 | 223 | 226 | 40,200 |
2016/06/09 | 226 | 230 | 226 | 229 | 4,700 |
2016/06/08 | 227 | 229 | 224 | 226 | 5,200 |
2016/06/07 | 223 | 227 | 223 | 227 | 3,500 |
2016/06/06 | 222 | 228 | 222 | 224 | 10,900 |
2016/06/03 | 224 | 226 | 222 | 223 | 4,900 |
2016/06/02 | 222 | 224 | 222 | 222 | 7,400 |
2016/06/01 | 233 | 233 | 223 | 223 | 21,200 |
2016/05/31 | 229 | 232 | 229 | 229 | 4,400 |
2016/05/30 | 231 | 237 | 230 | 230 | 9,300 |
2016/05/27 | 232 | 232 | 228 | 229 | 10,300 |
2016/05/26 | 243 | 251 | 232 | 232 | 16,600 |
2016/05/25 | 240 | 255 | 240 | 241 | 20,600 |
2016/05/24 | 232 | 240 | 232 | 238 | 8,600 |
2016/05/23 | 232 | 240 | 232 | 237 | 6,200 |
2016/05/20 | 242 | 242 | 235 | 239 | 29,200 |
2016/05/19 | 230 | 236 | 226 | 234 | 18,300 |
2016/05/18 | 226 | 229 | 220 | 229 | 17,100 |
2016/05/17 | 232 | 233 | 229 | 230 | 22,100 |
2016/05/16 | 232 | 232 | 229 | 230 | 14,800 |
2016/05/13 | 230 | 230 | 224 | 226 | 11,000 |
2016/05/12 | 227 | 230 | 223 | 230 | 12,200 |
2016/05/11 | 229 | 231 | 227 | 230 | 40,800 |
2016/05/10 | 227 | 230 | 216 | 227 | 28,900 |
2016/05/09 | 222 | 224 | 221 | 222 | 10,300 |
2016/05/06 | 222 | 225 | 219 | 222 | 37,500 |
2016/05/02 | 220 | 224 | 219 | 223 | 41,900 |
2016/04/28 | 244 | 244 | 220 | 229 | 20,200 |
2016/04/27 | 245 | 245 | 240 | 240 | 8,400 |
2016/04/26 | 240 | 244 | 233 | 244 | 23,300 |
2016/04/25 | 240 | 242 | 236 | 241 | 10,900 |
2016/04/22 | 239 | 242 | 231 | 241 | 12,900 |
2016/04/21 | 242 | 242 | 237 | 241 | 21,800 |
2016/04/20 | 240 | 240 | 236 | 236 | 34,200 |
2016/04/19 | 237 | 240 | 227 | 236 | 29,000 |
2016/04/18 | 228 | 242 | 227 | 232 | 32,600 |
2016/04/15 | 230 | 232 | 227 | 231 | 28,600 |
2016/04/14 | 225 | 229 | 225 | 229 | 25,600 |
2016/04/13 | 221 | 224 | 221 | 222 | 23,300 |
2016/04/12 | 226 | 233 | 219 | 220 | 22,700 |
2016/04/11 | 221 | 246 | 216 | 225 | 39,500 |
2016/04/08 | 219 | 227 | 217 | 222 | 17,800 |
2016/04/07 | 224 | 225 | 220 | 220 | 7,400 |
2016/04/06 | 229 | 229 | 220 | 224 | 8,100 |
2016/04/05 | 232 | 232 | 226 | 227 | 15,600 |
2016/04/04 | 234 | 236 | 232 | 234 | 17,000 |
2016/04/01 | 239 | 239 | 232 | 232 | 26,400 |
2016/03/31 | 246 | 247 | 242 | 243 | 20,600 |
2016/03/30 | 254 | 254 | 246 | 246 | 16,400 |
2016/03/29 | 254 | 255 | 253 | 255 | 23,600 |
2016/03/28 | 256 | 259 | 253 | 256 | 53,800 |
2016/03/25 | 252 | 255 | 252 | 253 | 21,000 |
2016/03/24 | 260 | 267 | 255 | 255 | 20,800 |
2016/03/23 | 264 | 267 | 260 | 262 | 7,600 |
2016/03/22 | 259 | 264 | 258 | 261 | 40,400 |
2016/03/18 | 272 | 278 | 260 | 265 | 36,400 |
2016/03/17 | 272 | 275 | 271 | 273 | 13,000 |
2016/03/16 | 274 | 276 | 271 | 272 | 16,400 |
2016/03/15 | 277 | 277 | 273 | 273 | 8,700 |
2016/03/14 | 274 | 280 | 272 | 276 | 16,200 |
2016/03/11 | 262 | 274 | 262 | 271 | 41,200 |
2016/03/10 | 269 | 270 | 268 | 268 | 10,500 |
2016/03/09 | 264 | 268 | 260 | 267 | 10,300 |
2016/03/08 | 272 | 272 | 268 | 269 | 11,300 |
2016/03/07 | 273 | 275 | 272 | 274 | 15,100 |
2016/03/04 | 266 | 275 | 263 | 273 | 23,200 |
2016/03/03 | 262 | 268 | 260 | 268 | 18,900 |
2016/03/02 | 269 | 269 | 262 | 262 | 16,400 |
2016/03/01 | 255 | 263 | 255 | 262 | 9,600 |
2016/02/29 | 261 | 272 | 257 | 257 | 33,000 |
2016/02/26 | 269 | 270 | 266 | 269 | 8,500 |
2016/02/25 | 256 | 270 | 256 | 268 | 6,500 |
2016/02/24 | 250 | 261 | 250 | 256 | 20,200 |
2016/02/23 | 259 | 266 | 259 | 263 | 14,000 |
2016/02/22 | 262 | 263 | 258 | 262 | 29,800 |
2016/02/19 | 260 | 262 | 250 | 260 | 38,700 |
2016/02/18 | 245 | 257 | 243 | 253 | 13,400 |
2016/02/17 | 237 | 244 | 234 | 242 | 10,500 |
2016/02/16 | 228 | 244 | 228 | 241 | 40,200 |
2016/02/15 | 247 | 250 | 222 | 244 | 16,100 |
2016/02/12 | 260 | 265 | 238 | 239 | 23,600 |
2016/02/10 | 255 | 265 | 253 | 255 | 15,200 |
2016/02/09 | 262 | 264 | 255 | 256 | 18,600 |
2016/02/08 | 262 | 282 | 261 | 270 | 15,200 |
2016/02/05 | 255 | 263 | 255 | 262 | 6,700 |
2016/02/04 | 257 | 259 | 255 | 259 | 6,800 |
2016/02/03 | 268 | 268 | 261 | 265 | 9,400 |
2016/02/02 | 269 | 274 | 269 | 274 | 7,000 |
2016/02/01 | 269 | 277 | 269 | 275 | 31,400 |
2016/01/29 | 265 | 274 | 260 | 274 | 11,700 |
2016/01/28 | 273 | 273 | 265 | 265 | 8,200 |
2016/01/27 | 270 | 276 | 267 | 274 | 10,200 |
2016/01/26 | 272 | 272 | 268 | 269 | 10,400 |
2016/01/25 | 282 | 282 | 277 | 280 | 10,500 |
2016/01/22 | 272 | 275 | 267 | 274 | 19,600 |
2016/01/21 | 275 | 276 | 270 | 270 | 42,700 |
2016/01/20 | 281 | 282 | 274 | 275 | 40,300 |
2016/01/19 | 275 | 282 | 275 | 279 | 27,900 |
2016/01/18 | 273 | 278 | 272 | 277 | 24,200 |
2016/01/15 | 283 | 283 | 278 | 279 | 11,200 |
2016/01/14 | 275 | 279 | 274 | 276 | 31,900 |
2016/01/13 | 275 | 281 | 275 | 277 | 21,300 |
2016/01/12 | 273 | 277 | 273 | 275 | 40,100 |
2016/01/08 | 277 | 290 | 275 | 275 | 24,400 |
2016/01/07 | 283 | 285 | 279 | 280 | 20,900 |
2016/01/06 | 291 | 291 | 283 | 284 | 12,100 |
2016/01/05 | 287 | 292 | 287 | 288 | 15,100 |
2016/01/04 | 290 | 294 | 282 | 290 | 29,700 |