5658 日亜鋼業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	820	851	800	851	43,000	736.80
1987-12-26	850	860	830	830	39,000	718.62
1987-12-25	874	895	840	841	78,000	728.14
1987-12-24	887	895	870	870	175,000	753.25
1987-12-23	920	921	895	897	63,000	776.62
1987-12-22	954	960	925	925	37,000	800.87
1987-12-21	960	970	954	954	115,000	825.97
1987-12-18	982	982	960	980	153,000	848.49
1987-12-17	1,050	1,060	960	962	292,000	832.90
1987-12-16	1,120	1,130	1,020	1,020	1,251,000	883.12
1987-12-15	989	1,080	969	1,080	1,735,000	935.07
1987-12-14	1,010	1,010	970	979	505,000	847.62
1987-12-11	944	1,030	944	989	2,170,000	856.28
1987-12-10	864	954	864	954	1,767,000	825.97
1987-12-09	850	860	845	854	218,000	739.39
1987-12-08	840	858	840	840	146,000	727.27
1987-12-07	838	840	827	840	22,000	727.27
1987-12-05	832	832	820	821	13,000	710.82
1987-12-04	838	845	838	840	24,000	727.27
1987-12-03	850	860	830	858	149,000	742.86
1987-12-02	820	870	810	860	135,000	744.59
1987-12-01	780	825	780	825	29,000	714.29
1987-11-30	819	819	794	794	6,000	687.45
1987-11-28	839	839	815	830	22,000	718.62
1987-11-27	852	858	840	845	71,000	731.60
1987-11-26	859	869	835	842	89,000	729
1987-11-25	840	860	831	860	98,000	744.59
1987-11-24	824	840	824	840	24,000	727.27
1987-11-20	810	815	804	815	24,000	705.63
1987-11-19	780	810	780	790	12,000	683.98
1987-11-17	770	770	770	770	1,000	666.67
1987-11-16	770	770	750	770	10,000	666.67
1987-11-13	760	770	750	770	18,000	666.67
1987-11-12	740	740	732	732	5,000	633.77
1987-11-10	770	770	759	760	14,000	658.01
1987-11-09	775	775	760	760	11,000	658.01
1987-11-07	800	800	791	791	14,000	684.85
1987-11-06	805	805	791	800	11,000	692.64
1987-11-04	830	830	820	820	28,000	709.96
1987-11-02	796	850	795	840	42,000	727.27
1987-10-31	800	800	792	792	10,000	685.71
1987-10-30	766	770	766	770	8,000	666.67
1987-10-29	770	770	760	760	9,000	658.01
1987-10-28	799	799	780	780	5,000	675.33
1987-10-27	765	800	765	800	18,000	692.64
1987-10-26	804	804	776	776	21,000	671.86
1987-10-24	806	810	805	805	10,000	696.97
1987-10-23	809	809	784	790	24,000	683.98
1987-10-22	804	821	790	820	103,000	709.96
1987-10-21	788	788	760	784	74,000	678.79
1987-10-20	750	750	750	750	26,000	649.35
1987-10-19	860	860	850	850	30,000	735.93
1987-10-16	901	901	890	890	28,000	770.56
1987-10-15	896	897	881	881	46,000	762.77
1987-10-14	910	915	896	896	56,000	775.76
1987-10-13	910	920	902	915	56,000	792.21
1987-10-12	920	920	902	902	21,000	780.95
1987-10-09	939	940	906	910	66,000	787.88
1987-10-08	929	952	918	950	143,000	822.51
1987-10-07	910	930	910	930	87,000	805.20
1987-10-06	950	963	938	940	331,000	813.85
1987-10-05	925	950	906	950	542,000	822.51
1987-10-03	909	920	908	915	231,000	792.21
1987-10-02	875	890	870	888	144,000	768.83
1987-10-01	870	870	832	870	41,000	753.25
1987-09-30	855	875	847	875	47,000	757.58
1987-09-29	862	862	832	835	43,000	722.94
1987-09-28	850	865	840	865	32,000	748.92
1987-09-26	850	851	850	850	23,000	735.93
1987-09-25	866	886	860	875	54,000	757.58
1987-09-24	895	895	861	861	42,000	745.46
1987-09-22	900	900	884	894	66,000	774.03
1987-09-21	915	915	900	900	243,000	779.22
1987-09-18	867	900	860	900	272,000	779.22
1987-09-17	870	870	840	856	44,000	741.13
1987-09-16	850	870	840	870	33,000	753.25
1987-09-14	840	850	830	840	33,000	727.27
1987-09-11	830	840	826	826	35,000	715.15
1987-09-10	835	850	830	835	71,000	722.94
1987-09-09	830	840	825	840	38,000	727.27
1987-09-08	845	845	825	825	75,000	714.29
1987-09-07	855	855	825	825	59,000	714.29
1987-09-05	890	890	855	855	22,000	740.26
1987-09-04	855	889	855	880	166,000	761.91
1987-09-03	910	910	865	865	217,000	748.92
1987-09-02	920	935	900	920	290,000	796.54
1987-09-01	890	950	882	950	858,000	822.51
1987-08-31	890	890	852	880	270,000	761.91
1987-08-29	899	910	890	890	517,000	770.56
1987-08-28	825	870	820	869	808,000	752.38
1987-08-27	792	829	792	811	496,000	702.16
1987-08-26	779	790	770	790	128,000	683.98
1987-08-25	770	780	767	780	169,000	675.33
1987-08-24	775	775	755	770	121,000	666.67
1987-08-22	795	795	765	765	148,000	662.34
1987-08-21	750	800	744	800	234,000	692.64
1987-08-20	725	749	725	749	72,000	648.49
1987-08-19	719	735	719	730	35,000	632.04
1987-08-18	720	720	710	720	9,000	623.38
1987-08-17	724	724	710	710	14,000	614.72
1987-08-14	720	720	707	707	9,000	612.12
1987-08-13	706	706	706	706	6,000	611.26
1987-08-12	720	724	702	702	12,000	607.79
1987-08-11	724	724	701	715	15,000	619.05
1987-08-10	707	725	707	725	27,000	627.71
1987-08-07	695	697	695	697	26,000	603.46
1987-08-06	698	698	691	695	26,000	601.73
1987-08-05	706	706	698	701	9,000	606.93
1987-08-04	706	706	705	705	5,000	610.39
1987-08-01	700	703	700	703	12,000	608.66
1987-07-31	724	725	724	725	7,000	627.71
1987-07-30	715	725	715	725	21,000	627.71
1987-07-29	701	711	701	702	31,000	607.79
1987-07-28	700	700	675	677	18,000	586.15
1987-07-27	700	700	682	700	7,000	606.06
1987-07-25	710	710	695	700	8,000	606.06
1987-07-24	700	710	700	700	23,000	606.06
1987-07-23	710	710	699	700	19,000	606.06
1987-07-22	730	730	730	730	8,000	632.04
1987-07-21	709	711	700	710	42,000	614.72
1987-07-20	764	771	757	758	52,000	656.28
1987-07-17	735	757	730	755	308,000	653.68
1987-07-16	709	740	709	727	208,000	629.44
1987-07-15	705	710	703	709	72,000	613.85
1987-07-14	700	704	697	697	13,000	603.46
1987-07-13	690	704	690	691	16,000	598.27
1987-07-10	703	705	699	705	32,000	610.39
1987-07-09	682	705	682	705	88,000	610.39
1987-07-08	688	688	672	672	12,000	581.82
1987-07-07	665	688	665	688	28,000	595.67
1987-07-06	670	670	665	665	18,000	575.76
1987-07-04	660	660	660	660	13,000	571.43
1987-07-03	696	697	685	685	11,000	593.07
1987-07-02	698	698	698	698	14,000	604.33
1987-07-01	661	662	660	660	13,000	571.43
1987-06-30	680	680	660	660	11,000	571.43
1987-06-29	685	685	671	685	10,000	593.07
1987-06-27	689	689	687	687	2,000	594.81
1987-06-26	670	691	670	691	14,000	598.27
1987-06-25	678	698	678	698	12,000	604.33
1987-06-24	670	698	670	698	27,000	604.33
1987-06-23	697	698	678	690	11,000	597.40
1987-06-22	700	700	690	699	18,000	605.20
1987-06-19	696	696	655	655	24,000	567.10
1987-06-18	700	700	690	690	21,000	597.40
1987-06-17	701	710	696	696	23,000	602.60
1987-06-16	705	710	695	695	61,000	601.73
1987-06-15	710	719	703	703	11,000	608.66
1987-06-12	710	718	700	700	26,000	606.06
1987-06-11	715	720	710	710	19,000	614.72
1987-06-10	712	720	710	720	46,000	623.38
1987-06-09	720	730	710	710	52,000	614.72
1987-06-08	695	710	695	710	90,000	614.72
1987-06-06	695	695	690	690	10,000	597.40
1987-06-05	680	699	680	685	71,000	593.07
1987-06-04	670	689	670	671	26,000	580.95
1987-06-03	686	686	670	670	15,000	580.09
1987-06-02	676	686	676	686	33,000	593.94
1987-06-01	671	675	671	675	14,000	584.42
1987-05-30	675	675	670	670	14,000	580.09
1987-05-29	660	675	660	670	27,000	580.09
1987-05-28	656	660	655	657	8,000	568.83
1987-05-27	659	659	656	656	24,000	567.97
1987-05-26	670	670	656	660	24,000	571.43
1987-05-25	656	660	656	660	5,000	571.43
1987-05-23	660	660	655	655	6,000	567.10
1987-05-22	660	660	651	652	15,000	564.50
1987-05-21	661	661	660	660	14,000	571.43
1987-05-20	661	661	660	660	8,000	571.43
1987-05-19	665	675	661	661	17,000	572.29
1987-05-18	669	669	661	661	3,000	572.29
1987-05-15	671	672	667	667	15,000	577.49
1987-05-14	675	675	671	671	27,000	580.95
1987-05-13	675	675	670	675	8,000	584.42
1987-05-12	665	665	661	661	12,000	572.29
1987-05-11	673	673	665	665	20,000	575.76
1987-05-08	677	677	665	673	22,000	582.68
1987-05-07	685	685	675	675	14,000	584.42
1987-05-06	685	685	683	683	8,000	591.34
1987-05-02	685	700	685	685	5,000	593.07
1987-05-01	690	690	681	681	19,000	589.61
1987-04-28	684	694	684	684	20,000	592.21
1987-04-27	701	714	695	714	35,000	618.18
1987-04-25	700	701	691	691	34,000	598.27
1987-04-24	656	705	656	705	23,000	610.39
1987-04-23	671	680	650	650	24,000	562.77
1987-04-22	681	685	668	680	42,000	588.75
1987-04-21	695	700	684	700	27,000	606.06
1987-04-20	687	697	677	690	54,000	597.40
1987-04-17	738	738	738	738	10,000	638.96
1987-04-16	731	740	728	740	40,000	640.69
1987-04-15	750	760	748	748	41,000	647.62
1987-04-14	759	760	749	760	67,000	658.01
1987-04-13	787	787	750	780	80,000	675.33
1987-04-10	750	789	750	789	116,000	683.12
1987-04-09	780	790	760	770	110,000	666.67
1987-04-08	764	792	753	790	327,000	683.98
1987-04-07	754	773	749	764	87,000	661.47
1987-04-06	751	764	746	760	104,000	658.01
1987-04-04	744	752	744	752	68,000	651.08
1987-04-03	740	745	730	740	105,000	640.69
1987-04-02	695	740	694	734	194,000	635.50
1987-04-01	685	700	680	695	103,000	601.73
1987-03-31	685	690	685	685	28,000	593.07
1987-03-30	697	697	689	689	9,000	596.54
1987-03-28	700	705	700	700	17,000	606.06
1987-03-27	700	705	689	705	73,000	610.39
1987-03-26	750	760	745	755	126,000	605.26
1987-03-25	740	755	740	753	154,000	603.66
1987-03-24	750	750	740	740	67,000	593.23
1987-03-23	754	760	740	745	47,000	597.24
1987-03-20	740	770	731	770	103,000	617.28
1987-03-19	760	760	745	750	115,000	601.25
1987-03-18	740	760	730	760	326,000	609.27
1987-03-17	705	734	705	730	97,000	585.22
1987-03-16	705	705	698	698	72,000	559.56
1987-03-13	700	705	695	704	85,000	564.37
1987-03-12	705	705	690	690	40,000	553.15
1987-03-11	698	705	695	705	80,000	565.18
1987-03-10	690	700	690	700	32,000	561.17
1987-03-09	680	700	679	700	36,000	561.17
1987-03-07	699	700	689	690	36,000	553.15
1987-03-06	690	700	690	700	36,000	561.17
1987-03-05	695	698	690	695	19,000	557.16
1987-03-04	700	705	685	685	53,000	549.14
1987-03-03	711	711	700	702	99,000	562.77
1987-03-02	677	705	668	704	71,000	564.37
1987-02-28	680	680	680	680	4,000	545.13
1987-02-27	687	689	675	681	35,000	545.94
1987-02-26	691	691	687	687	41,000	550.75
1987-02-25	690	692	688	692	85,000	554.75
1987-02-24	685	692	685	692	34,000	554.75
1987-02-23	685	690	680	680	32,000	545.13
1987-02-20	692	692	680	680	50,000	545.13
1987-02-19	680	690	680	682	50,000	546.74
1987-02-18	685	690	680	690	65,000	553.15
1987-02-17	679	682	664	682	19,000	546.74
1987-02-16	695	695	680	680	47,000	545.13
1987-02-13	689	698	689	690	156,000	553.15
1987-02-12	675	690	675	686	76,000	549.94
1987-02-10	670	677	670	670	22,000	537.12
1987-02-09	665	669	660	668	23,000	535.51
1987-02-07	670	679	665	670	89,000	537.12
1987-02-06	651	668	650	665	49,000	533.11
1987-02-05	649	670	641	641	132,000	513.87
1987-02-04	649	650	640	640	15,000	513.07
1987-02-03	651	659	650	650	26,000	521.08
1987-02-02	657	660	651	660	44,000	529.10
1987-01-31	647	660	647	655	45,000	525.09
1987-01-30	645	650	645	650	27,000	521.08
1987-01-29	645	650	645	645	32,000	517.08
1987-01-28	656	656	650	650	19,000	521.08
1987-01-27	657	657	651	657	14,000	526.70
1987-01-26	660	660	655	659	62,000	528.30
1987-01-24	655	665	655	660	33,000	529.10
1987-01-23	660	676	656	665	268,000	533.11
1987-01-22	630	660	630	660	108,000	529.10
1987-01-21	626	650	626	640	51,000	513.07
1987-01-20	635	640	620	620	77,000	497.03
1987-01-19	635	640	635	635	8,000	509.06
1987-01-16	625	650	625	650	48,000	521.08
1987-01-14	625	635	620	635	48,000	509.06
1987-01-13	620	635	620	635	36,000	509.06
1987-01-12	620	635	620	635	24,000	509.06
1987-01-09	610	639	610	639	27,000	512.27
1987-01-08	616	616	616	616	2,000	493.83
1987-01-07	615	620	609	620	12,000	497.03
1987-01-06	630	639	620	620	22,000	497.03

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