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 |
|---|---|---|---|---|---|
| 2022/12/30 | 248 | 249 | 246 | 247 | 41,300 |
| 2022/12/29 | 244 | 248 | 244 | 248 | 52,200 |
| 2022/12/28 | 247 | 248 | 245 | 246 | 44,300 |
| 2022/12/27 | 247 | 248 | 245 | 247 | 51,600 |
| 2022/12/26 | 245 | 247 | 244 | 246 | 91,000 |
| 2022/12/23 | 239 | 243 | 238 | 241 | 95,300 |
| 2022/12/22 | 241 | 243 | 237 | 239 | 115,900 |
| 2022/12/21 | 241 | 243 | 237 | 238 | 175,000 |
| 2022/12/20 | 250 | 250 | 240 | 243 | 202,800 |
| 2022/12/19 | 245 | 248 | 244 | 248 | 113,800 |
| 2022/12/16 | 243 | 247 | 242 | 243 | 131,400 |
| 2022/12/15 | 239 | 246 | 238 | 246 | 310,600 |
| 2022/12/14 | 232 | 234 | 232 | 234 | 31,600 |
| 2022/12/13 | 233 | 233 | 232 | 232 | 33,000 |
| 2022/12/12 | 235 | 235 | 231 | 233 | 42,000 |
| 2022/12/09 | 233 | 236 | 233 | 234 | 64,700 |
| 2022/12/08 | 235 | 235 | 231 | 234 | 60,600 |
| 2022/12/07 | 234 | 237 | 234 | 235 | 45,200 |
| 2022/12/06 | 233 | 236 | 233 | 235 | 61,100 |
| 2022/12/05 | 235 | 236 | 234 | 234 | 29,600 |
| 2022/12/02 | 238 | 238 | 232 | 234 | 154,200 |
| 2022/12/01 | 237 | 238 | 236 | 238 | 76,000 |
| 2022/11/30 | 239 | 239 | 237 | 237 | 45,900 |
| 2022/11/29 | 240 | 240 | 238 | 238 | 72,400 |
| 2022/11/28 | 243 | 243 | 240 | 243 | 72,000 |
| 2022/11/25 | 242 | 244 | 241 | 243 | 63,800 |
| 2022/11/24 | 240 | 242 | 239 | 241 | 98,600 |
| 2022/11/22 | 238 | 240 | 238 | 240 | 74,100 |
| 2022/11/21 | 235 | 237 | 234 | 237 | 62,700 |
| 2022/11/18 | 234 | 235 | 232 | 232 | 95,200 |
| 2022/11/17 | 234 | 235 | 233 | 235 | 66,300 |
| 2022/11/16 | 234 | 235 | 232 | 235 | 59,700 |
| 2022/11/15 | 232 | 234 | 229 | 233 | 39,400 |
| 2022/11/14 | 235 | 236 | 232 | 232 | 94,100 |
| 2022/11/11 | 234 | 235 | 232 | 235 | 90,400 |
| 2022/11/10 | 233 | 238 | 233 | 234 | 80,300 |
| 2022/11/09 | 235 | 239 | 234 | 236 | 103,800 |
| 2022/11/08 | 232 | 236 | 232 | 235 | 54,300 |
| 2022/11/07 | 228 | 233 | 228 | 232 | 98,000 |
| 2022/11/04 | 229 | 232 | 229 | 229 | 37,700 |
| 2022/11/02 | 231 | 235 | 229 | 230 | 83,400 |
| 2022/11/01 | 225 | 230 | 225 | 230 | 81,900 |
| 2022/10/31 | 225 | 225 | 223 | 225 | 38,400 |
| 2022/10/28 | 223 | 225 | 222 | 223 | 316,000 |
| 2022/10/27 | 224 | 225 | 223 | 223 | 100,200 |
| 2022/10/26 | 224 | 226 | 223 | 226 | 143,300 |
| 2022/10/25 | 225 | 226 | 223 | 224 | 172,300 |
| 2022/10/24 | 226 | 227 | 223 | 223 | 51,700 |
| 2022/10/21 | 226 | 228 | 225 | 225 | 65,100 |
| 2022/10/20 | 229 | 229 | 224 | 226 | 114,700 |
| 2022/10/19 | 227 | 229 | 224 | 229 | 84,900 |
| 2022/10/18 | 226 | 227 | 223 | 226 | 81,700 |
| 2022/10/17 | 228 | 230 | 224 | 224 | 80,300 |
| 2022/10/14 | 228 | 230 | 226 | 230 | 69,900 |
| 2022/10/13 | 231 | 232 | 225 | 226 | 121,600 |
| 2022/10/12 | 232 | 233 | 230 | 231 | 60,700 |
| 2022/10/11 | 237 | 237 | 232 | 232 | 51,100 |
| 2022/10/07 | 235 | 238 | 235 | 237 | 25,300 |
| 2022/10/06 | 237 | 240 | 235 | 238 | 74,400 |
| 2022/10/05 | 240 | 240 | 236 | 239 | 57,500 |
| 2022/10/04 | 232 | 238 | 232 | 238 | 87,700 |
| 2022/10/03 | 230 | 231 | 227 | 230 | 46,600 |
| 2022/09/30 | 231 | 232 | 230 | 230 | 67,600 |
| 2022/09/29 | 233 | 235 | 232 | 233 | 72,600 |
| 2022/09/28 | 235 | 236 | 231 | 234 | 123,000 |
| 2022/09/27 | 239 | 239 | 235 | 235 | 81,800 |
| 2022/09/26 | 241 | 241 | 235 | 235 | 140,000 |
| 2022/09/22 | 241 | 243 | 240 | 241 | 89,000 |
| 2022/09/21 | 242 | 243 | 240 | 240 | 135,100 |
| 2022/09/20 | 244 | 245 | 242 | 243 | 99,300 |
| 2022/09/16 | 244 | 245 | 242 | 243 | 67,000 |
| 2022/09/15 | 243 | 245 | 241 | 245 | 137,600 |
| 2022/09/14 | 243 | 244 | 242 | 243 | 61,200 |
| 2022/09/13 | 245 | 248 | 245 | 246 | 77,200 |
| 2022/09/12 | 247 | 247 | 243 | 246 | 84,400 |
| 2022/09/09 | 245 | 247 | 244 | 246 | 168,900 |
| 2022/09/08 | 246 | 247 | 244 | 247 | 73,800 |
| 2022/09/07 | 247 | 247 | 244 | 245 | 86,300 |
| 2022/09/06 | 248 | 249 | 246 | 248 | 84,100 |
| 2022/09/05 | 248 | 249 | 247 | 247 | 82,700 |
| 2022/09/02 | 251 | 251 | 248 | 248 | 81,900 |
| 2022/09/01 | 253 | 253 | 250 | 251 | 74,700 |
| 2022/08/31 | 252 | 255 | 252 | 253 | 23,100 |
| 2022/08/30 | 254 | 254 | 252 | 254 | 31,100 |
| 2022/08/29 | 253 | 255 | 252 | 252 | 52,400 |
| 2022/08/26 | 251 | 256 | 251 | 256 | 58,800 |
| 2022/08/25 | 253 | 253 | 251 | 251 | 34,000 |
| 2022/08/24 | 251 | 253 | 250 | 253 | 68,500 |
| 2022/08/23 | 250 | 252 | 250 | 250 | 40,700 |
| 2022/08/22 | 252 | 252 | 250 | 251 | 39,200 |
| 2022/08/19 | 252 | 253 | 250 | 253 | 89,900 |
| 2022/08/18 | 249 | 251 | 248 | 251 | 59,700 |
| 2022/08/17 | 250 | 252 | 248 | 249 | 112,400 |
| 2022/08/16 | 249 | 250 | 248 | 249 | 88,400 |
| 2022/08/15 | 251 | 251 | 246 | 250 | 177,000 |
| 2022/08/12 | 250 | 252 | 249 | 252 | 97,700 |
| 2022/08/10 | 250 | 251 | 249 | 250 | 73,000 |
| 2022/08/09 | 253 | 253 | 250 | 250 | 102,200 |
| 2022/08/08 | 252 | 252 | 250 | 250 | 84,500 |
| 2022/08/05 | 252 | 253 | 251 | 253 | 44,700 |
| 2022/08/04 | 253 | 253 | 251 | 252 | 56,700 |
| 2022/08/03 | 256 | 256 | 250 | 252 | 86,400 |
| 2022/08/02 | 258 | 258 | 255 | 255 | 30,100 |
| 2022/08/01 | 257 | 259 | 256 | 259 | 51,000 |
| 2022/07/29 | 262 | 264 | 259 | 259 | 53,600 |
| 2022/07/28 | 263 | 265 | 260 | 260 | 64,300 |
| 2022/07/27 | 263 | 263 | 261 | 262 | 34,900 |
| 2022/07/26 | 262 | 264 | 261 | 264 | 24,700 |
| 2022/07/25 | 260 | 263 | 259 | 263 | 38,000 |
| 2022/07/22 | 261 | 263 | 259 | 263 | 34,100 |
| 2022/07/21 | 259 | 262 | 258 | 262 | 14,900 |
| 2022/07/20 | 265 | 265 | 258 | 260 | 143,900 |
| 2022/07/19 | 254 | 257 | 254 | 257 | 50,300 |
| 2022/07/15 | 255 | 256 | 254 | 254 | 36,300 |
| 2022/07/14 | 256 | 257 | 254 | 254 | 40,000 |
| 2022/07/13 | 255 | 258 | 253 | 255 | 84,200 |
| 2022/07/12 | 257 | 257 | 255 | 255 | 46,200 |
| 2022/07/11 | 257 | 260 | 255 | 259 | 91,200 |
| 2022/07/08 | 260 | 260 | 253 | 254 | 85,800 |
| 2022/07/07 | 257 | 257 | 255 | 255 | 30,400 |
| 2022/07/06 | 257 | 258 | 255 | 255 | 34,200 |
| 2022/07/05 | 261 | 262 | 257 | 257 | 34,900 |
| 2022/07/04 | 259 | 260 | 257 | 260 | 34,900 |
| 2022/07/01 | 262 | 263 | 255 | 257 | 122,800 |
| 2022/06/30 | 255 | 258 | 255 | 258 | 49,800 |
| 2022/06/29 | 256 | 258 | 254 | 254 | 96,700 |
| 2022/06/28 | 256 | 262 | 256 | 259 | 107,400 |
| 2022/06/27 | 260 | 261 | 258 | 261 | 23,400 |
| 2022/06/24 | 258 | 260 | 257 | 259 | 21,900 |
| 2022/06/23 | 257 | 259 | 256 | 256 | 22,800 |
| 2022/06/22 | 260 | 260 | 258 | 260 | 15,800 |
| 2022/06/21 | 255 | 260 | 255 | 260 | 21,900 |
| 2022/06/20 | 261 | 261 | 252 | 254 | 66,500 |
| 2022/06/17 | 256 | 259 | 255 | 256 | 49,000 |
| 2022/06/16 | 259 | 261 | 258 | 260 | 24,600 |
| 2022/06/15 | 261 | 262 | 256 | 256 | 64,500 |
| 2022/06/14 | 261 | 264 | 260 | 260 | 42,000 |
| 2022/06/13 | 264 | 265 | 264 | 264 | 24,300 |
| 2022/06/10 | 267 | 269 | 265 | 265 | 59,500 |
| 2022/06/09 | 268 | 270 | 267 | 269 | 42,800 |
| 2022/06/08 | 266 | 269 | 266 | 268 | 48,000 |
| 2022/06/07 | 264 | 267 | 264 | 267 | 23,000 |
| 2022/06/06 | 263 | 266 | 263 | 266 | 23,800 |
| 2022/06/03 | 268 | 268 | 262 | 262 | 24,600 |
| 2022/06/02 | 263 | 266 | 263 | 265 | 20,300 |
| 2022/06/01 | 260 | 265 | 260 | 265 | 50,000 |
| 2022/05/31 | 259 | 261 | 258 | 261 | 44,500 |
| 2022/05/30 | 262 | 263 | 256 | 256 | 97,600 |
| 2022/05/27 | 261 | 261 | 258 | 261 | 17,700 |
| 2022/05/26 | 262 | 262 | 259 | 259 | 21,800 |
| 2022/05/25 | 259 | 262 | 258 | 262 | 18,500 |
| 2022/05/24 | 263 | 263 | 258 | 259 | 35,100 |
| 2022/05/23 | 261 | 263 | 259 | 263 | 39,000 |
| 2022/05/20 | 258 | 261 | 257 | 261 | 54,300 |
| 2022/05/19 | 258 | 261 | 256 | 259 | 40,000 |
| 2022/05/18 | 260 | 261 | 258 | 261 | 12,200 |
| 2022/05/17 | 256 | 259 | 256 | 259 | 21,000 |
| 2022/05/16 | 263 | 263 | 256 | 256 | 23,300 |
| 2022/05/13 | 257 | 263 | 256 | 262 | 47,800 |
| 2022/05/12 | 257 | 259 | 257 | 257 | 26,800 |
| 2022/05/11 | 257 | 259 | 256 | 259 | 14,800 |
| 2022/05/10 | 259 | 261 | 256 | 258 | 20,300 |
| 2022/05/09 | 263 | 263 | 260 | 260 | 25,700 |
| 2022/05/06 | 261 | 265 | 261 | 265 | 30,600 |
| 2022/05/02 | 262 | 265 | 261 | 263 | 28,900 |
| 2022/04/28 | 255 | 264 | 255 | 264 | 51,500 |
| 2022/04/27 | 257 | 259 | 252 | 252 | 101,300 |
| 2022/04/26 | 259 | 261 | 258 | 260 | 23,300 |
| 2022/04/25 | 260 | 261 | 258 | 258 | 26,500 |
| 2022/04/22 | 262 | 263 | 260 | 261 | 38,400 |
| 2022/04/21 | 265 | 266 | 263 | 266 | 21,800 |
| 2022/04/20 | 265 | 266 | 263 | 266 | 60,300 |
| 2022/04/19 | 260 | 263 | 260 | 263 | 29,800 |
| 2022/04/18 | 260 | 260 | 256 | 257 | 35,800 |
| 2022/04/15 | 265 | 265 | 259 | 260 | 49,200 |
| 2022/04/14 | 260 | 265 | 260 | 265 | 41,300 |
| 2022/04/13 | 260 | 261 | 258 | 260 | 59,100 |
| 2022/04/12 | 259 | 261 | 257 | 260 | 25,800 |
| 2022/04/11 | 263 | 263 | 259 | 259 | 39,000 |
| 2022/04/08 | 263 | 265 | 261 | 264 | 42,900 |
| 2022/04/07 | 264 | 265 | 260 | 263 | 60,200 |
| 2022/04/06 | 269 | 270 | 266 | 267 | 43,900 |
| 2022/04/05 | 273 | 273 | 269 | 270 | 38,000 |
| 2022/04/04 | 268 | 274 | 268 | 271 | 28,000 |
| 2022/04/01 | 268 | 269 | 265 | 269 | 49,800 |
| 2022/03/31 | 272 | 276 | 269 | 269 | 48,700 |
| 2022/03/30 | 275 | 275 | 268 | 274 | 60,100 |
| 2022/03/29 | 280 | 281 | 276 | 281 | 83,400 |
| 2022/03/28 | 281 | 282 | 279 | 280 | 62,600 |
| 2022/03/25 | 280 | 282 | 278 | 279 | 83,600 |
| 2022/03/24 | 277 | 284 | 276 | 279 | 177,000 |
| 2022/03/23 | 276 | 280 | 275 | 279 | 94,600 |
| 2022/03/22 | 275 | 275 | 269 | 275 | 88,600 |
| 2022/03/18 | 272 | 274 | 269 | 274 | 80,200 |
| 2022/03/17 | 271 | 272 | 269 | 272 | 43,700 |
| 2022/03/16 | 270 | 271 | 268 | 271 | 45,900 |
| 2022/03/15 | 268 | 270 | 267 | 270 | 35,300 |
| 2022/03/14 | 265 | 268 | 264 | 265 | 26,400 |
| 2022/03/11 | 263 | 267 | 262 | 265 | 36,000 |
| 2022/03/10 | 261 | 267 | 258 | 266 | 48,700 |
| 2022/03/09 | 257 | 262 | 256 | 257 | 33,600 |
| 2022/03/08 | 262 | 263 | 255 | 257 | 113,200 |
| 2022/03/07 | 269 | 270 | 259 | 262 | 103,500 |
| 2022/03/04 | 276 | 276 | 269 | 270 | 111,600 |
| 2022/03/03 | 275 | 278 | 275 | 277 | 37,800 |
| 2022/03/02 | 276 | 279 | 274 | 275 | 58,800 |
| 2022/03/01 | 280 | 282 | 276 | 276 | 92,100 |
| 2022/02/28 | 275 | 280 | 274 | 278 | 63,300 |
| 2022/02/25 | 277 | 277 | 272 | 276 | 59,300 |
| 2022/02/24 | 275 | 279 | 273 | 279 | 47,300 |
| 2022/02/22 | 277 | 278 | 273 | 274 | 57,500 |
| 2022/02/21 | 281 | 281 | 278 | 279 | 42,600 |
| 2022/02/18 | 277 | 281 | 277 | 281 | 44,100 |
| 2022/02/17 | 281 | 281 | 278 | 280 | 26,300 |
| 2022/02/16 | 283 | 283 | 280 | 282 | 21,500 |
| 2022/02/15 | 280 | 282 | 278 | 280 | 53,500 |
| 2022/02/14 | 281 | 283 | 280 | 280 | 46,300 |
| 2022/02/10 | 284 | 284 | 281 | 283 | 46,700 |
| 2022/02/09 | 281 | 284 | 281 | 283 | 68,200 |
| 2022/02/08 | 277 | 283 | 277 | 280 | 77,800 |
| 2022/02/07 | 275 | 279 | 273 | 277 | 41,100 |
| 2022/02/04 | 275 | 278 | 272 | 276 | 62,400 |
| 2022/02/03 | 277 | 279 | 275 | 276 | 25,900 |
| 2022/02/02 | 274 | 280 | 273 | 277 | 104,100 |
| 2022/02/01 | 278 | 280 | 269 | 270 | 116,400 |
| 2022/01/31 | 273 | 280 | 273 | 280 | 46,500 |
| 2022/01/28 | 274 | 276 | 271 | 274 | 40,500 |
| 2022/01/27 | 280 | 281 | 270 | 271 | 68,500 |
| 2022/01/26 | 283 | 285 | 279 | 279 | 49,300 |
| 2022/01/25 | 280 | 280 | 276 | 279 | 79,400 |
| 2022/01/24 | 278 | 283 | 276 | 283 | 33,700 |
| 2022/01/21 | 275 | 280 | 275 | 279 | 64,400 |
| 2022/01/20 | 281 | 282 | 278 | 279 | 98,600 |
| 2022/01/19 | 280 | 284 | 275 | 278 | 122,400 |
| 2022/01/18 | 291 | 293 | 283 | 285 | 172,800 |
| 2022/01/17 | 291 | 297 | 288 | 291 | 361,100 |
| 2022/01/14 | 280 | 283 | 275 | 278 | 150,000 |
| 2022/01/13 | 273 | 282 | 271 | 277 | 126,600 |
| 2022/01/12 | 270 | 274 | 268 | 274 | 58,300 |
| 2022/01/11 | 269 | 271 | 268 | 270 | 27,800 |
| 2022/01/07 | 275 | 275 | 263 | 268 | 215,200 |
| 2022/01/06 | 275 | 276 | 273 | 273 | 49,400 |
| 2022/01/05 | 279 | 281 | 278 | 278 | 64,400 |
| 2022/01/04 | 277 | 280 | 277 | 278 | 55,900 |