5658 日亜鋼業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	627	632	626	626	5,000	501.84
1986-12-26	626	627	626	627	4,000	502.65
1986-12-25	635	635	627	635	31,000	509.06
1986-12-24	640	640	630	640	27,000	513.07
1986-12-23	645	645	630	630	16,000	505.05
1986-12-22	640	641	627	641	59,000	513.87
1986-12-19	627	628	626	626	12,000	501.84
1986-12-18	626	640	626	640	20,000	513.07
1986-12-17	630	645	630	640	27,000	513.07
1986-12-16	635	644	630	640	28,000	513.07
1986-12-15	645	648	635	635	27,000	509.06
1986-12-12	635	647	635	644	73,000	516.27
1986-12-11	643	643	635	640	42,000	513.07
1986-12-10	635	640	625	640	57,000	513.07
1986-12-09	621	630	600	630	28,000	505.05
1986-12-08	625	631	617	625	39,000	501.04
1986-12-06	618	620	617	620	44,000	497.03
1986-12-05	600	601	600	601	10,000	481.80
1986-12-04	601	615	600	615	13,000	493.03
1986-12-03	601	601	601	601	2,000	481.80
1986-12-02	603	603	602	602	8,000	482.60
1986-12-01	605	606	602	602	21,000	482.60
1986-11-29	618	618	601	601	10,000	481.80
1986-11-28	615	620	601	615	24,000	493.03
1986-11-27	610	610	605	605	6,000	485.01
1986-11-26	605	620	605	620	21,000	497.03
1986-11-25	606	630	606	625	34,000	501.04
1986-11-22	608	608	605	605	3,000	485.01
1986-11-21	629	629	601	623	32,000	499.44
1986-11-20	610	625	610	620	61,000	497.03
1986-11-19	590	610	590	600	35,000	481
1986-11-18	570	590	570	570	12,000	456.95
1986-11-17	595	595	570	589	10,000	472.18
1986-11-14	599	600	589	600	46,000	481
1986-11-13	555	590	555	590	10,000	472.98
1986-11-12	550	555	545	545	19,000	436.91
1986-11-11	540	540	535	540	5,000	432.90
1986-11-10	540	540	540	540	3,000	432.90
1986-11-06	530	540	530	540	5,000	432.90
1986-11-05	530	530	530	530	2,000	424.88
1986-10-31	505	505	501	502	12,000	402.44
1986-10-30	501	501	501	501	2,000	401.64
1986-10-29	505	505	500	500	20,000	400.83
1986-10-28	500	505	500	505	8,000	404.84
1986-10-27	495	498	495	498	11,000	399.23
1986-10-25	505	505	505	505	8,000	404.84
1986-10-24	505	505	502	505	8,000	404.84
1986-10-23	505	505	505	505	14,000	404.84
1986-10-22	505	505	505	505	1,000	404.84
1986-10-21	510	510	501	502	5,000	402.44
1986-10-20	530	530	510	510	18,000	408.85
1986-10-16	550	550	550	550	12,000	440.92
1986-10-15	560	560	550	550	6,000	440.92
1986-10-14	550	551	550	550	8,000	440.92
1986-10-13	550	550	550	550	3,000	440.92
1986-10-08	531	541	530	541	3,000	433.70
1986-10-07	530	530	530	530	2,000	424.88
1986-10-06	530	530	530	530	8,000	424.88
1986-10-03	515	540	500	540	14,000	432.90
1986-10-02	525	525	525	525	1,000	420.88
1986-10-01	540	541	530	530	10,000	424.88
1986-09-30	541	541	540	540	17,000	432.90
1986-09-29	547	547	541	545	12,000	436.91
1986-09-27	550	550	546	546	4,000	437.71
1986-09-26	550	551	545	546	13,000	437.71
1986-09-25	554	555	552	552	4,000	442.52
1986-09-24	560	560	555	555	8,000	444.93
1986-09-22	560	560	555	555	11,000	444.93
1986-09-19	559	560	555	560	24,000	448.93
1986-09-18	555	555	555	555	5,000	444.93
1986-09-17	557	557	550	550	4,000	440.92
1986-09-16	557	560	557	557	14,000	446.53
1986-09-11	561	570	561	561	14,000	449.74
1986-09-10	561	561	560	560	5,000	448.93
1986-09-09	562	562	560	560	6,000	448.93
1986-09-08	565	565	560	560	10,000	448.93
1986-09-06	570	570	560	560	5,000	448.93
1986-09-05	566	570	560	560	16,000	448.93
1986-09-04	566	566	566	566	1,000	453.74
1986-09-03	565	565	565	565	1,000	452.94
1986-09-02	576	576	560	560	10,000	448.93
1986-09-01	582	582	580	580	6,000	464.97
1986-08-30	585	586	585	585	4,000	468.98
1986-08-29	570	580	570	580	5,000	464.97
1986-08-28	590	590	570	570	15,000	456.95
1986-08-27	581	581	581	581	1,000	465.77
1986-08-26	580	580	570	580	22,000	464.97
1986-08-25	583	586	580	580	29,000	464.97
1986-08-23	580	580	580	580	5,000	464.97
1986-08-22	605	605	580	580	30,000	464.97
1986-08-21	605	605	590	605	10,000	485.01
1986-08-20	620	620	601	605	69,000	485.01
1986-08-19	633	634	620	620	28,000	497.03
1986-08-18	640	640	633	633	20,000	507.46
1986-08-15	633	640	633	640	10,000	513.07
1986-08-14	633	633	630	630	6,000	505.05
1986-08-13	650	659	650	655	24,000	525.09
1986-08-12	642	655	642	655	45,000	525.09
1986-08-11	639	641	639	641	14,000	513.87
1986-08-08	633	636	633	636	7,000	509.86
1986-08-07	630	631	630	631	4,000	505.85
1986-08-06	624	625	624	625	9,000	501.04
1986-08-05	622	637	622	624	19,000	500.24
1986-08-02	621	625	621	621	7,000	497.84
1986-08-01	621	621	620	621	32,000	497.84
1986-07-31	630	630	620	621	22,000	497.84
1986-07-30	620	622	620	620	37,000	497.03
1986-07-29	623	623	620	622	40,000	498.64
1986-07-28	620	630	620	625	19,000	501.04
1986-07-26	620	631	620	630	25,000	505.05
1986-07-25	635	635	620	620	35,000	497.03
1986-07-24	638	640	635	635	31,000	509.06
1986-07-23	638	638	638	638	23,000	511.46
1986-07-22	620	639	620	638	39,000	511.46
1986-07-21	642	645	630	630	31,000	505.05
1986-07-19	638	642	638	642	28,000	514.67
1986-07-18	650	651	633	638	32,000	511.46
1986-07-17	664	665	650	650	52,000	521.08
1986-07-16	661	665	655	665	41,000	533.11
1986-07-15	689	690	675	675	42,000	541.13
1986-07-14	699	699	690	690	93,000	553.15
1986-07-11	700	700	690	690	317,000	553.15
1986-07-10	665	695	665	690	143,000	553.15
1986-07-09	670	680	665	665	131,000	533.11
1986-07-08	653	670	650	665	42,000	533.11
1986-07-07	665	665	650	650	130,000	521.08
1986-07-05	673	673	660	665	28,000	533.11
1986-07-04	670	675	665	667	240,000	534.71
1986-07-03	680	680	664	664	148,000	532.31
1986-07-02	650	680	650	679	279,000	544.33
1986-07-01	650	659	643	653	301,000	523.49
1986-06-30	650	655	620	634	445,000	508.26
1986-06-28	601	611	601	610	9,000	489.02
1986-06-27	601	610	601	610	27,000	489.02
1986-06-26	596	620	596	620	58,000	497.03
1986-06-25	623	623	595	595	84,000	476.99
1986-06-24	624	625	616	622	65,000	498.64
1986-06-23	610	620	610	620	52,000	497.03
1986-06-21	614	614	610	610	43,000	489.02
1986-06-20	600	611	600	610	78,000	489.02
1986-06-19	611	615	600	605	31,000	485.01
1986-06-18	605	610	605	609	70,000	488.22
1986-06-17	605	611	599	605	58,000	485.01
1986-06-16	600	610	595	600	25,000	481
1986-06-13	600	600	590	600	21,000	481
1986-06-12	607	607	588	588	10,000	471.38
1986-06-11	597	610	593	610	53,000	489.02
1986-06-10	594	599	590	599	16,000	480.20
1986-06-09	601	601	590	595	21,000	476.99
1986-06-07	600	600	600	600	9,000	481
1986-06-06	600	600	590	590	21,000	472.98
1986-06-05	586	600	586	600	30,000	481
1986-06-04	589	597	589	596	18,000	477.79
1986-06-03	581	595	580	580	12,000	464.97
1986-06-02	572	580	572	580	5,000	464.97
1986-05-31	597	597	571	571	16,000	457.75
1986-05-30	590	596	590	596	36,000	477.79
1986-05-29	575	590	570	590	28,000	472.98
1986-05-28	550	570	550	570	21,000	456.95
1986-05-27	575	581	575	580	11,000	464.97
1986-05-26	580	580	578	580	7,000	464.97
1986-05-24	581	581	580	580	11,000	464.97
1986-05-23	581	583	571	581	24,000	465.77
1986-05-22	575	580	575	578	12,000	463.36
1986-05-21	580	580	575	575	26,000	460.96
1986-05-20	571	580	571	580	5,000	464.97
1986-05-19	576	576	572	572	6,000	458.55
1986-05-17	580	580	571	575	9,000	460.96
1986-05-16	585	585	575	580	11,000	464.97
1986-05-15	576	610	576	610	21,000	489.02
1986-05-14	575	580	571	571	13,000	457.75
1986-05-13	573	579	571	571	12,000	457.75
1986-05-12	566	578	565	571	32,000	457.75
1986-05-09	566	580	565	566	37,000	453.74
1986-05-08	565	570	563	565	20,000	452.94
1986-05-07	566	567	565	565	18,000	452.94
1986-05-06	565	566	565	566	13,000	453.74
1986-05-02	565	569	565	565	13,000	452.94
1986-05-01	570	573	565	570	35,000	456.95
1986-04-30	566	570	565	570	14,000	456.95
1986-04-28	572	575	565	565	13,000	452.94
1986-04-26	565	571	565	565	14,000	452.94
1986-04-25	562	565	558	558	22,000	447.33
1986-04-24	561	562	560	561	24,000	449.74
1986-04-23	565	565	560	560	20,000	448.93
1986-04-22	570	570	561	561	55,000	449.74
1986-04-21	578	578	571	571	13,000	457.75
1986-04-19	578	578	570	570	19,000	456.95
1986-04-18	583	583	580	580	15,000	464.97
1986-04-17	586	586	582	582	8,000	466.57
1986-04-16	581	581	580	580	11,000	464.97
1986-04-15	581	585	580	581	12,000	465.77
1986-04-14	600	610	579	579	29,000	464.17
1986-04-11	600	603	585	603	19,000	483.41
1986-04-10	595	604	590	604	8,000	484.21
1986-04-09	599	605	595	605	32,000	485.01
1986-04-07	610	615	595	615	14,000	493.03
1986-04-04	590	615	590	615	14,000	493.03
1986-04-02	595	610	595	610	12,000	489.02
1986-04-01	609	609	598	609	10,000	488.22
1986-03-31	600	610	599	610	10,000	489.02
1986-03-29	599	600	599	600	3,000	481
1986-03-28	600	611	599	599	18,000	480.20
1986-03-27	600	605	590	605	26,000	485.01
1986-03-26	655	660	650	660	62,000	481
1986-03-25	640	652	635	650	68,000	473.71
1986-03-24	640	640	622	630	42,000	459.14
1986-03-20	639	639	611	611	24,000	445.29
1986-03-19	640	645	619	640	61,000	466.43
1986-03-18	650	650	630	650	51,000	473.71
1986-03-17	654	654	644	644	37,000	469.34
1986-03-15	640	640	630	630	14,000	459.14
1986-03-14	655	655	645	650	14,000	473.71
1986-03-13	655	665	655	665	15,000	484.64
1986-03-12	664	664	655	660	14,000	481
1986-03-11	640	670	640	665	32,000	484.64
1986-03-10	646	648	645	645	20,000	470.07
1986-03-07	645	658	645	646	17,000	470.80
1986-03-06	645	655	645	655	16,000	477.36
1986-03-05	650	655	645	655	22,000	477.36
1986-03-04	655	655	650	650	9,000	473.71
1986-03-03	655	656	650	650	27,000	473.71
1986-02-28	655	680	645	680	40,000	495.58
1986-02-27	660	665	660	660	8,000	481
1986-02-26	669	670	655	660	16,000	481
1986-02-25	669	670	650	650	42,000	473.71
1986-02-24	679	679	659	661	33,000	481.73
1986-02-22	680	680	668	680	65,000	495.58
1986-02-21	720	720	670	680	828,000	495.58

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