5658 日亜鋼業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-03279279271276122,000276
2021-12-0226627426627162,100271
2021-12-0126226926126637,600266
2021-11-3027027426226280,600262
2021-11-2927027426827079,400270
2021-11-2627727727227552,700275
2021-11-2527827927527516,600275
2021-11-2427928127527527,400275
2021-11-2228228227727838,200278
2021-11-1927927927527840,700278
2021-11-1828228327627939,100279
2021-11-1728528528128222,900282
2021-11-1628428528228536,600285
2021-11-1529229228028146,000281
2021-11-1228128728128670,300286
2021-11-1128428728028149,800281
2021-11-1028228528028441,200284
2021-11-0928729028328342,700283
2021-11-0829429428628771,000287
2021-11-0529529529129174,500291
2021-11-0429529729229630,500296
2021-11-0229329529129137,000291
2021-11-0129729729329638,000296
2021-10-2929229528929520,500295
2021-10-28291295287295255,600295
2021-10-2729529629129460,600294
2021-10-2629029628929463,600294
2021-10-2528829028529038,900290
2021-10-22282286280285109,600285
2021-10-2128929228228465,800284
2021-10-2029529528829072,700290
2021-10-1929329428729261,100292
2021-10-1829629729129731,800297
2021-10-1529129428629446,400294
2021-10-1428929028429046,500290
2021-10-1329129128329166,500291
2021-10-1229129428929330,600293
2021-10-1129029828629366,100293
2021-10-08283299281293138,100293
2021-10-07286286273276201,500276
2021-10-0628729028328337,100283
2021-10-0528728728128487,500284
2021-10-0429429428728855,500288
2021-10-0130230429129175,600291
2021-09-3030731130630643,000306
2021-09-29318318307310173,200310
2021-09-2831132230932161,100321
2021-09-2731431931131184,100311
2021-09-2431231731231761,600317
2021-09-2232032030730761,100307
2021-09-21319320308318119,200318
2021-09-17315323311323176,600323
2021-09-16304325300313270,100313
2021-09-1530530629930446,900304
2021-09-14298305297305100,800305
2021-09-1329929929529830,800298
2021-09-1029429929429961,700299
2021-09-0929729729329432,800294
2021-09-0829829829329843,600298
2021-09-0729829929529849,500298
2021-09-0629829829429633,400296
2021-09-0329429729229656,700296
2021-09-0229529729229225,100292
2021-09-0129429629029652,200296
2021-08-3129229629129454,700294
2021-08-3029329329029129,800291
2021-08-2728829028728812,300288
2021-08-2628829028828916,400289
2021-08-2529029228828824,300288
2021-08-2428629128628930,700289
2021-08-2329029428828818,400288
2021-08-2029629729029047,700290
2021-08-1929329429329319,500293
2021-08-1829529629429415,900294
2021-08-1729329529229217,200292
2021-08-1629429629129152,500291
2021-08-1329229629129122,700291
2021-08-1229229429129212,600292
2021-08-1129629629029122,600291
2021-08-1029429629429412,900294
2021-08-0629429629229313,700293
2021-08-0529329529229315,400293
2021-08-0429629929629613,500296
2021-08-0329529729529527,100295
2021-08-0230430629629954,300299
2021-07-3030330429729736,100297
2021-07-2929830029530031,400300
2021-07-282963002962979,600297
2021-07-2729529829529824,700298
2021-07-2629629729429723,200297
2021-07-212922932912937,700293
2021-07-2029229429029181,500291
2021-07-1929429529329528,500295
2021-07-1629429729429524,300295
2021-07-1529629629229314,100293
2021-07-1429529629329621,600296
2021-07-1329129528829530,300295
2021-07-1228729128729128,900291
2021-07-0929029028328452,400284
2021-07-0829729829129126,300291
2021-07-0730030129829813,900298
2021-07-0630730730230311,600303
2021-07-0530631030230738,000307
2021-07-0230730730330656,700306
2021-07-0129630129430128,100301
2021-06-3029829829529513,400295
2021-06-2929329529329517,300295
2021-06-2829329729329715,400297
2021-06-2529329629129130,300291
2021-06-2429429429029310,200293
2021-06-2329329429129311,100293
2021-06-2229629629029331,200293
2021-06-2129829829029050,200290
2021-06-1829829829329642,900296
2021-06-1729929929629910,700299
2021-06-1629829929729910,500299
2021-06-1529729929629713,200297
2021-06-1430130129529725,800297
2021-06-1130330329729726,600297
2021-06-1030130129630020,000300
2021-06-0930030429929914,400299
2021-06-0830130329830010,500300
2021-06-0730630630030416,000304
2021-06-043033063033039,000303
2021-06-0330430530230511,700305
2021-06-0230230429829824,700298
2021-06-0130030629630246,600302
2021-05-3130330429629641,100296
2021-05-2829630329630325,100303
2021-05-2730530529829860,800298
2021-05-2630630930430512,100305
2021-05-2531131230931015,900310
2021-05-2430831530831411,300314
2021-05-2131131130830820,500308
2021-05-2031331931131347,500313
2021-05-1930631530631323,000313
2021-05-1830231030231020,500310
2021-05-1730530730030031,200300
2021-05-1431031130130138,600301
2021-05-1330130930130137,200301
2021-05-1230731630130152,600301
2021-05-1132032730730762,900307
2021-05-1031032031032025,200320
2021-05-0730431230230736,000307
2021-05-0630330429829829,700298
2021-04-3030130330030021,800300
2021-04-2830430430030027,800300
2021-04-2731131130230234,700302
2021-04-2631031730931047,800310
2021-04-233213213173179,000317
2021-04-2232532632132252,000322
2021-04-21314332305321191,100321
2021-04-2032632631931931,500319
2021-04-1932332932132925,400329
2021-04-1632833032632622,700326
2021-04-1532232832232817,400328
2021-04-1432633031832332,900323
2021-04-1333033332732918,100329
2021-04-1232732932432915,600329
2021-04-0932032531832517,800325
2021-04-0833033032032048,000320
2021-04-0731933031933018,500330
2021-04-0633333331932252,500322
2021-04-0532933732633380,600333
2021-04-0232232931832934,600329
2021-04-0132733232032050,700320
2021-03-3132533132232972,400329
2021-03-3032833131633071,200330
2021-03-29325330319330103,200330
2021-03-2631632431232351,700323
2021-03-2530331330331348,900313
2021-03-2430631130030094,900300
2021-03-2332332631431488,700314
2021-03-2233033032132860,400328
2021-03-1932833031633086,200330
2021-03-1833033132132798,500327
2021-03-17315334314334237,200334
2021-03-1630631430631182,200311
2021-03-1530130430030240,000302
2021-03-1229830029830036,400300
2021-03-1129930129730128,500301
2021-03-1030130329630039,900300
2021-03-0930030029730029,900300
2021-03-0829829829529824,300298
2021-03-0529529529029526,500295
2021-03-0429529629129530,000295
2021-03-0329429929329926,000299
2021-03-0229729829129735,200297
2021-03-0129429929329931,500299
2021-02-2628929328928923,000289
2021-02-2529429429129115,900291
2021-02-2429229328929129,100291
2021-02-2229829829229428,900294
2021-02-1929529629229532,000295
2021-02-1829529529129335,000293
2021-02-1730030029229638,800296
2021-02-1629829829529622,600296
2021-02-1529829829629815,000298
2021-02-1230030029429532,500295
2021-02-1030130129430031,000300
2021-02-0929830029629924,400299
2021-02-0830030129730063,700300
2021-02-0529730029729822,000298
2021-02-0429729829629627,100296
2021-02-0330030029629725,500297
2021-02-0229630029629928,600299
2021-02-0130230229229230,900292
2021-01-2929829829429416,900294
2021-01-2829030028930059,300300
2021-01-2729829829329617,600296
2021-01-2629730029429440,600294
2021-01-2529630429630029,900300
2021-01-2230230229629617,600296
2021-01-2130330329730014,900300
2021-01-2030230229830034,900300
2021-01-1930030629529939,100299
2021-01-1829830029530034,900300
2021-01-1529829829229221,900292
2021-01-1430030129630020,200300
2021-01-1329929929529820,300298
2021-01-1229629629229624,400296
2021-01-0829529529129531,100295
2021-01-0729329529129554,400295
2021-01-062912912882909,500290
2021-01-0529129128728811,500288
2021-01-0429429428628822,300288

分割・併合履歴 : [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-08-05]1株→10株