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 |
---|---|---|---|---|---|
2019/12/30 | 346 | 349 | 345 | 346 | 12,000 |
2019/12/27 | 347 | 353 | 347 | 347 | 32,200 |
2019/12/26 | 340 | 350 | 340 | 350 | 40,600 |
2019/12/25 | 343 | 343 | 340 | 340 | 18,500 |
2019/12/24 | 345 | 345 | 338 | 343 | 24,500 |
2019/12/23 | 348 | 348 | 343 | 345 | 13,900 |
2019/12/20 | 348 | 350 | 346 | 346 | 59,400 |
2019/12/19 | 353 | 354 | 348 | 352 | 60,900 |
2019/12/18 | 352 | 353 | 350 | 353 | 25,900 |
2019/12/17 | 356 | 356 | 349 | 352 | 42,900 |
2019/12/16 | 352 | 357 | 350 | 356 | 36,400 |
2019/12/13 | 355 | 355 | 350 | 351 | 66,900 |
2019/12/12 | 347 | 351 | 343 | 348 | 22,200 |
2019/12/11 | 346 | 347 | 344 | 345 | 11,300 |
2019/12/10 | 349 | 351 | 347 | 347 | 26,000 |
2019/12/09 | 356 | 356 | 349 | 350 | 27,900 |
2019/12/06 | 350 | 356 | 346 | 356 | 128,300 |
2019/12/05 | 342 | 345 | 340 | 345 | 26,300 |
2019/12/04 | 336 | 340 | 335 | 339 | 18,400 |
2019/12/03 | 336 | 339 | 333 | 337 | 25,600 |
2019/12/02 | 343 | 345 | 340 | 342 | 16,600 |
2019/11/29 | 350 | 350 | 343 | 343 | 40,000 |
2019/11/28 | 350 | 355 | 348 | 349 | 15,200 |
2019/11/27 | 346 | 353 | 346 | 350 | 44,200 |
2019/11/26 | 342 | 347 | 342 | 345 | 21,100 |
2019/11/25 | 343 | 345 | 337 | 341 | 25,300 |
2019/11/22 | 342 | 343 | 336 | 339 | 69,100 |
2019/11/21 | 345 | 347 | 337 | 342 | 50,900 |
2019/11/20 | 348 | 350 | 347 | 347 | 50,600 |
2019/11/19 | 353 | 355 | 347 | 351 | 47,400 |
2019/11/18 | 353 | 354 | 349 | 352 | 22,900 |
2019/11/15 | 341 | 352 | 341 | 351 | 47,600 |
2019/11/14 | 353 | 353 | 339 | 341 | 101,400 |
2019/11/13 | 370 | 370 | 339 | 353 | 227,500 |
2019/11/12 | 352 | 374 | 350 | 366 | 196,000 |
2019/11/11 | 350 | 353 | 348 | 352 | 19,500 |
2019/11/08 | 347 | 349 | 346 | 348 | 38,400 |
2019/11/07 | 345 | 347 | 344 | 347 | 39,500 |
2019/11/06 | 344 | 346 | 341 | 343 | 43,600 |
2019/11/05 | 344 | 346 | 339 | 344 | 43,900 |
2019/11/01 | 333 | 342 | 333 | 339 | 37,800 |
2019/10/31 | 332 | 340 | 330 | 337 | 37,300 |
2019/10/30 | 331 | 337 | 329 | 337 | 73,300 |
2019/10/29 | 328 | 332 | 323 | 329 | 50,400 |
2019/10/28 | 327 | 328 | 324 | 326 | 21,900 |
2019/10/25 | 328 | 328 | 323 | 327 | 16,600 |
2019/10/24 | 327 | 329 | 323 | 327 | 22,200 |
2019/10/23 | 331 | 331 | 324 | 327 | 35,400 |
2019/10/21 | 332 | 332 | 327 | 331 | 46,900 |
2019/10/18 | 319 | 328 | 319 | 327 | 26,300 |
2019/10/17 | 326 | 328 | 318 | 322 | 62,700 |
2019/10/16 | 325 | 332 | 321 | 322 | 52,500 |
2019/10/15 | 320 | 323 | 316 | 321 | 48,400 |
2019/10/11 | 316 | 316 | 313 | 316 | 21,000 |
2019/10/10 | 310 | 314 | 309 | 312 | 20,300 |
2019/10/09 | 308 | 311 | 306 | 311 | 18,900 |
2019/10/08 | 305 | 310 | 304 | 310 | 48,500 |
2019/10/07 | 298 | 305 | 294 | 301 | 16,500 |
2019/10/04 | 297 | 298 | 294 | 296 | 11,900 |
2019/10/03 | 297 | 302 | 295 | 297 | 28,000 |
2019/10/02 | 304 | 306 | 304 | 305 | 17,500 |
2019/10/01 | 299 | 305 | 298 | 304 | 23,400 |
2019/09/30 | 306 | 308 | 299 | 300 | 33,400 |
2019/09/27 | 309 | 314 | 305 | 311 | 43,500 |
2019/09/26 | 316 | 316 | 310 | 314 | 74,300 |
2019/09/25 | 313 | 318 | 311 | 316 | 48,200 |
2019/09/24 | 309 | 314 | 304 | 313 | 38,000 |
2019/09/20 | 310 | 310 | 302 | 309 | 58,300 |
2019/09/19 | 295 | 306 | 295 | 306 | 56,800 |
2019/09/18 | 290 | 295 | 290 | 292 | 41,800 |
2019/09/17 | 288 | 294 | 288 | 288 | 65,100 |
2019/09/13 | 287 | 296 | 281 | 294 | 94,700 |
2019/09/12 | 289 | 290 | 284 | 284 | 54,700 |
2019/09/11 | 288 | 291 | 275 | 287 | 116,000 |
2019/09/10 | 280 | 287 | 279 | 287 | 30,300 |
2019/09/09 | 277 | 279 | 276 | 277 | 16,900 |
2019/09/06 | 282 | 282 | 274 | 277 | 26,300 |
2019/09/05 | 272 | 279 | 272 | 277 | 28,900 |
2019/09/04 | 273 | 273 | 271 | 271 | 12,500 |
2019/09/03 | 276 | 277 | 273 | 275 | 13,800 |
2019/09/02 | 279 | 279 | 276 | 276 | 15,300 |
2019/08/30 | 273 | 280 | 270 | 279 | 20,300 |
2019/08/29 | 267 | 271 | 266 | 269 | 18,100 |
2019/08/28 | 267 | 269 | 266 | 268 | 13,900 |
2019/08/27 | 275 | 276 | 268 | 270 | 33,700 |
2019/08/26 | 278 | 278 | 272 | 272 | 39,700 |
2019/08/23 | 287 | 287 | 284 | 287 | 20,800 |
2019/08/22 | 296 | 296 | 285 | 288 | 33,000 |
2019/08/21 | 297 | 297 | 294 | 294 | 10,200 |
2019/08/20 | 301 | 301 | 297 | 298 | 25,300 |
2019/08/19 | 295 | 297 | 293 | 296 | 17,100 |
2019/08/16 | 294 | 298 | 292 | 293 | 15,800 |
2019/08/15 | 290 | 297 | 290 | 297 | 14,000 |
2019/08/14 | 300 | 301 | 296 | 300 | 18,400 |
2019/08/13 | 295 | 298 | 292 | 294 | 33,300 |
2019/08/09 | 306 | 306 | 294 | 303 | 36,900 |
2019/08/08 | 295 | 305 | 294 | 300 | 23,400 |
2019/08/07 | 297 | 299 | 290 | 293 | 35,700 |
2019/08/06 | 288 | 303 | 287 | 301 | 46,000 |
2019/08/05 | 314 | 314 | 303 | 306 | 59,500 |
2019/08/02 | 326 | 326 | 314 | 318 | 83,100 |
2019/08/01 | 338 | 338 | 328 | 330 | 37,800 |
2019/07/31 | 333 | 343 | 333 | 335 | 33,700 |
2019/07/30 | 332 | 337 | 332 | 337 | 20,200 |
2019/07/29 | 329 | 332 | 327 | 332 | 12,000 |
2019/07/26 | 332 | 332 | 328 | 330 | 12,900 |
2019/07/25 | 331 | 332 | 327 | 332 | 23,800 |
2019/07/24 | 328 | 330 | 326 | 328 | 18,500 |
2019/07/23 | 326 | 328 | 324 | 328 | 42,200 |
2019/07/22 | 328 | 328 | 322 | 325 | 52,300 |
2019/07/19 | 324 | 330 | 322 | 330 | 64,500 |
2019/07/18 | 330 | 330 | 323 | 323 | 57,400 |
2019/07/17 | 336 | 337 | 331 | 331 | 28,000 |
2019/07/16 | 338 | 338 | 334 | 337 | 21,200 |
2019/07/12 | 346 | 346 | 338 | 338 | 18,900 |
2019/07/11 | 340 | 344 | 338 | 343 | 74,600 |
2019/07/10 | 345 | 345 | 338 | 339 | 66,500 |
2019/07/09 | 347 | 350 | 339 | 339 | 110,600 |
2019/07/08 | 344 | 346 | 342 | 342 | 18,800 |
2019/07/05 | 350 | 350 | 342 | 347 | 60,800 |
2019/07/04 | 345 | 347 | 343 | 347 | 57,300 |
2019/07/03 | 335 | 345 | 330 | 343 | 59,600 |
2019/07/02 | 336 | 338 | 334 | 335 | 14,300 |
2019/07/01 | 337 | 341 | 334 | 335 | 46,300 |
2019/06/28 | 336 | 338 | 331 | 332 | 31,700 |
2019/06/27 | 336 | 337 | 334 | 336 | 18,400 |
2019/06/26 | 339 | 341 | 335 | 336 | 31,000 |
2019/06/25 | 339 | 343 | 337 | 340 | 35,500 |
2019/06/24 | 338 | 341 | 336 | 338 | 25,100 |
2019/06/21 | 342 | 342 | 336 | 336 | 33,800 |
2019/06/20 | 342 | 343 | 335 | 342 | 78,300 |
2019/06/19 | 330 | 336 | 330 | 335 | 52,900 |
2019/06/18 | 332 | 334 | 325 | 327 | 36,200 |
2019/06/17 | 331 | 334 | 330 | 331 | 28,000 |
2019/06/14 | 334 | 338 | 332 | 334 | 54,200 |
2019/06/13 | 333 | 338 | 330 | 334 | 65,100 |
2019/06/12 | 335 | 338 | 332 | 334 | 42,500 |
2019/06/11 | 327 | 338 | 327 | 335 | 88,200 |
2019/06/10 | 330 | 336 | 326 | 329 | 50,700 |
2019/06/07 | 326 | 331 | 322 | 330 | 33,400 |
2019/06/06 | 330 | 330 | 325 | 328 | 32,600 |
2019/06/05 | 330 | 330 | 324 | 329 | 52,000 |
2019/06/04 | 326 | 326 | 320 | 324 | 79,400 |
2019/06/03 | 314 | 336 | 310 | 322 | 174,200 |
2019/05/31 | 321 | 323 | 315 | 318 | 41,900 |
2019/05/30 | 322 | 326 | 320 | 321 | 42,600 |
2019/05/29 | 326 | 329 | 322 | 327 | 73,500 |
2019/05/28 | 335 | 336 | 332 | 332 | 46,800 |
2019/05/27 | 337 | 339 | 334 | 339 | 18,100 |
2019/05/24 | 329 | 336 | 327 | 334 | 46,700 |
2019/05/23 | 336 | 339 | 326 | 335 | 75,700 |
2019/05/22 | 344 | 344 | 338 | 339 | 49,600 |
2019/05/21 | 344 | 345 | 339 | 342 | 60,000 |
2019/05/20 | 362 | 363 | 341 | 348 | 276,700 |
2019/05/17 | 338 | 349 | 331 | 342 | 281,000 |
2019/05/16 | 327 | 332 | 325 | 332 | 31,600 |
2019/05/15 | 332 | 336 | 320 | 327 | 73,400 |
2019/05/14 | 336 | 341 | 330 | 335 | 138,700 |
2019/05/13 | 335 | 348 | 326 | 344 | 177,600 |
2019/05/10 | 325 | 326 | 315 | 315 | 68,800 |
2019/05/09 | 331 | 331 | 323 | 328 | 53,800 |
2019/05/08 | 335 | 336 | 331 | 333 | 61,600 |
2019/05/07 | 343 | 346 | 336 | 338 | 56,300 |
2019/04/26 | 346 | 346 | 341 | 344 | 44,700 |
2019/04/25 | 347 | 349 | 341 | 349 | 43,300 |
2019/04/24 | 354 | 354 | 346 | 350 | 43,200 |
2019/04/23 | 348 | 355 | 346 | 352 | 43,700 |
2019/04/22 | 345 | 352 | 344 | 349 | 72,300 |
2019/04/19 | 360 | 360 | 346 | 349 | 171,000 |
2019/04/18 | 360 | 365 | 347 | 353 | 568,100 |
2019/04/17 | 330 | 335 | 329 | 334 | 42,500 |
2019/04/16 | 327 | 332 | 327 | 330 | 24,900 |
2019/04/15 | 326 | 334 | 326 | 330 | 45,900 |
2019/04/12 | 328 | 330 | 321 | 322 | 32,600 |
2019/04/11 | 326 | 327 | 322 | 326 | 42,700 |
2019/04/10 | 326 | 327 | 323 | 326 | 43,500 |
2019/04/09 | 333 | 335 | 325 | 332 | 51,400 |
2019/04/08 | 341 | 341 | 327 | 334 | 55,400 |
2019/04/05 | 337 | 345 | 333 | 339 | 50,200 |
2019/04/04 | 336 | 336 | 331 | 332 | 61,900 |
2019/04/03 | 335 | 341 | 332 | 338 | 57,400 |
2019/04/02 | 347 | 348 | 335 | 339 | 111,400 |
2019/04/01 | 347 | 356 | 345 | 345 | 98,300 |
2019/03/29 | 347 | 347 | 336 | 342 | 58,500 |
2019/03/28 | 356 | 356 | 343 | 344 | 74,700 |
2019/03/27 | 372 | 372 | 356 | 358 | 138,200 |
2019/03/26 | 353 | 367 | 351 | 367 | 206,000 |
2019/03/25 | 343 | 357 | 341 | 355 | 135,100 |
2019/03/22 | 352 | 356 | 345 | 356 | 118,500 |
2019/03/20 | 347 | 357 | 345 | 355 | 159,900 |
2019/03/19 | 362 | 362 | 347 | 349 | 196,900 |
2019/03/18 | 367 | 376 | 359 | 363 | 273,000 |
2019/03/15 | 373 | 381 | 364 | 369 | 562,800 |
2019/03/14 | 385 | 385 | 358 | 363 | 1,085,500 |
2019/03/13 | 353 | 406 | 353 | 388 | 2,438,200 |
2019/03/12 | 328 | 343 | 328 | 337 | 52,700 |
2019/03/11 | 325 | 344 | 325 | 326 | 71,200 |
2019/03/08 | 324 | 329 | 318 | 322 | 69,600 |
2019/03/07 | 331 | 345 | 330 | 330 | 44,900 |
2019/03/06 | 341 | 341 | 329 | 330 | 40,900 |
2019/03/05 | 338 | 342 | 331 | 341 | 33,700 |
2019/03/04 | 339 | 344 | 333 | 341 | 43,500 |
2019/03/01 | 346 | 346 | 331 | 343 | 77,900 |
2019/02/28 | 355 | 355 | 344 | 345 | 61,700 |
2019/02/27 | 339 | 364 | 339 | 357 | 135,200 |
2019/02/26 | 347 | 347 | 336 | 336 | 61,100 |
2019/02/25 | 344 | 346 | 339 | 339 | 43,600 |
2019/02/22 | 345 | 354 | 336 | 339 | 66,200 |
2019/02/21 | 337 | 350 | 337 | 349 | 71,600 |
2019/02/20 | 324 | 334 | 324 | 334 | 58,400 |
2019/02/19 | 326 | 328 | 322 | 326 | 42,500 |
2019/02/18 | 316 | 325 | 315 | 323 | 33,300 |
2019/02/15 | 314 | 314 | 306 | 309 | 46,900 |
2019/02/14 | 301 | 318 | 301 | 313 | 82,500 |
2019/02/13 | 308 | 308 | 294 | 295 | 24,400 |
2019/02/12 | 279 | 309 | 278 | 305 | 90,600 |
2019/02/08 | 287 | 289 | 276 | 278 | 22,600 |
2019/02/07 | 292 | 292 | 286 | 291 | 15,600 |
2019/02/06 | 290 | 292 | 289 | 289 | 11,700 |
2019/02/05 | 286 | 292 | 283 | 292 | 10,800 |
2019/02/04 | 283 | 290 | 281 | 285 | 24,500 |
2019/02/01 | 275 | 283 | 275 | 282 | 24,700 |
2019/01/31 | 271 | 280 | 267 | 274 | 32,200 |
2019/01/30 | 279 | 279 | 271 | 271 | 34,100 |
2019/01/29 | 280 | 280 | 277 | 277 | 26,500 |
2019/01/28 | 292 | 292 | 277 | 280 | 33,800 |
2019/01/25 | 288 | 298 | 288 | 291 | 28,700 |
2019/01/24 | 285 | 292 | 285 | 287 | 10,200 |
2019/01/23 | 284 | 290 | 284 | 288 | 8,000 |
2019/01/22 | 300 | 300 | 283 | 288 | 17,000 |
2019/01/21 | 292 | 299 | 288 | 298 | 48,700 |
2019/01/18 | 280 | 286 | 279 | 283 | 23,600 |
2019/01/17 | 283 | 285 | 277 | 281 | 18,800 |
2019/01/16 | 282 | 282 | 278 | 280 | 7,700 |
2019/01/15 | 280 | 288 | 280 | 284 | 18,600 |
2019/01/11 | 284 | 288 | 283 | 286 | 7,300 |
2019/01/10 | 277 | 281 | 275 | 280 | 13,800 |
2019/01/09 | 286 | 288 | 279 | 279 | 15,000 |
2019/01/08 | 271 | 283 | 269 | 282 | 23,600 |
2019/01/07 | 272 | 276 | 268 | 268 | 20,500 |
2019/01/04 | 257 | 268 | 256 | 262 | 45,000 |