5658 日亜鋼業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	731	731	730	731	7,000	664.55
1992-12-29	756	756	730	730	4,000	663.64
1992-12-28	756	756	756	756	2,000	687.27
1992-12-25	761	761	761	761	44,000	691.82
1992-12-24	756	760	756	760	22,000	690.91
1992-12-22	755	755	755	755	1,000	686.36
1992-12-18	756	760	755	760	21,000	690.91
1992-12-17	755	759	755	755	8,000	686.36
1992-12-16	751	760	750	755	42,000	686.36
1992-12-15	750	750	750	750	1,000	681.82
1992-12-14	760	760	760	760	5,000	690.91
1992-12-11	755	755	750	750	9,000	681.82
1992-12-10	760	765	760	760	16,000	690.91
1992-12-09	750	750	750	750	4,000	681.82
1992-12-08	759	765	759	760	90,000	690.91
1992-12-07	764	765	764	765	14,000	695.46
1992-12-03	749	770	749	770	44,000	700
1992-12-02	769	770	769	769	28,000	699.09
1992-12-01	780	780	776	776	33,000	705.46
1992-11-30	755	774	755	774	110,000	703.64
1992-11-27	710	745	710	745	59,000	677.27
1992-11-26	700	701	700	701	3,000	637.27
1992-11-25	710	710	700	700	9,000	636.36
1992-11-24	706	707	700	700	15,000	636.36
1992-11-20	703	703	703	703	3,000	639.09
1992-11-19	690	710	690	710	4,000	645.46
1992-11-18	655	680	655	680	31,000	618.18
1992-11-17	675	675	665	665	8,000	604.55
1992-11-13	673	674	673	674	14,000	612.73
1992-11-12	700	700	672	672	63,000	610.91
1992-11-11	705	705	705	705	15,000	640.91
1992-11-10	715	715	705	705	16,000	640.91
1992-11-09	709	710	709	710	23,000	645.46
1992-11-06	710	710	710	710	1,000	645.46
1992-11-05	720	722	720	720	5,000	654.55
1992-11-04	720	725	720	720	27,000	654.55
1992-11-02	730	730	725	725	5,000	659.09
1992-10-30	735	735	730	730	17,000	663.64
1992-10-29	734	734	734	734	3,000	667.27
1992-10-28	745	745	735	735	29,000	668.18
1992-10-27	735	740	735	735	19,000	668.18
1992-10-26	731	731	731	731	1,000	664.55
1992-10-23	721	725	721	724	33,000	658.18
1992-10-22	721	721	721	721	5,000	655.46
1992-10-21	720	725	720	721	15,000	655.46
1992-10-20	731	731	725	725	10,000	659.09
1992-10-19	740	740	735	735	7,000	668.18
1992-10-16	745	750	740	740	21,000	672.73
1992-10-15	745	754	740	750	33,000	681.82
1992-10-14	740	745	731	740	39,000	672.73
1992-10-13	730	730	730	730	10,000	663.64
1992-10-12	731	731	731	731	9,000	664.55
1992-10-09	750	750	725	731	62,000	664.55
1992-10-08	735	747	735	740	26,000	672.73
1992-10-07	730	735	730	735	13,000	668.18
1992-10-05	729	730	719	730	6,000	663.64
1992-10-02	691	735	691	730	172,000	663.64
1992-10-01	741	741	690	690	81,000	627.27
1992-09-30	755	757	753	753	34,000	684.55
1992-09-29	775	775	767	767	18,000	697.27
1992-09-28	765	767	760	767	19,000	697.27
1992-09-25	764	765	764	765	89,000	695.46
1992-09-24	774	780	765	765	90,000	695.46
1992-09-22	774	774	764	774	8,000	703.64
1992-09-21	783	783	780	780	21,000	709.09
1992-09-18	780	785	779	783	15,000	711.82
1992-09-17	755	789	755	789	25,000	717.27
1992-09-16	756	756	755	755	15,000	686.36
1992-09-14	755	755	745	750	8,000	681.82
1992-09-11	760	768	750	755	37,000	686.36
1992-09-10	770	770	760	760	41,000	690.91
1992-09-09	759	765	750	765	15,000	695.46
1992-09-08	756	774	756	767	22,000	697.27
1992-09-07	790	790	775	775	17,000	704.55
1992-09-04	770	785	770	770	13,000	700
1992-09-03	725	750	715	740	63,000	672.73
1992-09-02	760	760	730	735	37,000	668.18
1992-09-01	810	826	780	780	115,000	709.09
1992-08-28	720	770	718	770	67,000	700
1992-08-27	704	720	704	720	58,000	654.55
1992-08-26	680	690	680	690	41,000	627.27
1992-08-25	650	667	650	660	56,000	600
1992-08-24	650	671	630	630	119,000	572.73
1992-08-21	559	608	557	600	122,000	545.46
1992-08-20	510	549	505	549	71,000	499.09
1992-08-19	520	520	507	510	29,000	463.64
1992-08-18	530	530	512	512	14,000	465.46
1992-08-17	512	520	510	520	151,000	472.73
1992-08-14	525	525	505	510	171,000	463.64
1992-08-13	530	530	511	515	84,000	468.18
1992-08-07	678	678	670	670	19,000	609.09
1992-08-06	699	699	679	679	11,000	617.27
1992-08-05	702	702	696	700	16,000	636.36
1992-08-04	714	714	703	709	13,000	644.55
1992-08-03	719	719	715	715	20,000	650
1992-07-31	720	720	715	720	32,000	654.55
1992-07-30	735	735	730	730	12,000	663.64
1992-07-29	743	743	743	743	24,000	675.46
1992-07-28	752	752	746	750	5,000	681.82
1992-07-27	762	762	760	760	16,000	690.91
1992-07-24	752	752	752	752	33,000	683.64
1992-07-23	752	752	752	752	2,000	683.64
1992-07-22	805	805	772	772	12,000	701.82
1992-07-21	825	825	805	805	12,000	731.82
1992-07-20	840	840	824	825	28,000	750
1992-07-17	860	860	839	840	49,000	763.64
1992-07-16	870	870	860	860	33,000	781.82
1992-07-15	880	880	870	870	34,000	790.91
1992-07-14	885	885	880	880	27,000	800
1992-07-13	871	898	871	888	35,000	807.27
1992-07-10	860	885	860	880	72,000	800
1992-07-09	851	860	850	860	23,000	781.82
1992-07-08	850	850	850	850	5,000	772.73
1992-07-07	840	847	840	847	24,000	770
1992-07-06	870	875	870	870	41,000	790.91
1992-07-03	860	875	855	875	74,000	795.46
1992-07-02	851	864	851	860	35,000	781.82
1992-07-01	850	850	848	848	37,000	770.91
1992-06-30	860	860	850	850	16,000	772.73
1992-06-29	875	875	862	863	3,000	784.55
1992-06-26	868	868	868	868	6,000	789.09
1992-06-25	874	874	862	862	8,000	783.64
1992-06-24	878	878	875	875	4,000	795.46
1992-06-23	880	880	880	880	1,000	800
1992-06-22	877	880	877	880	2,000	800
1992-06-19	880	880	870	877	47,000	797.27
1992-06-18	885	885	875	875	8,000	795.46
1992-06-17	928	928	905	915	26,000	831.82
1992-06-16	923	933	923	933	25,000	848.18
1992-06-15	927	928	927	928	37,000	843.64
1992-06-12	950	952	947	947	108,000	860.91
1992-06-11	950	950	950	950	16,000	863.64
1992-06-10	949	955	947	950	26,000	863.64
1992-06-09	939	939	935	939	29,000	853.64
1992-06-08	939	940	931	931	25,000	846.36
1992-06-05	931	931	931	931	7,000	846.36
1992-06-04	920	921	920	921	10,000	837.27
1992-06-03	920	924	913	920	27,000	836.36
1992-06-02	920	924	920	920	31,000	836.36
1992-06-01	930	930	920	920	10,000	836.36
1992-05-29	920	920	915	920	54,000	836.36
1992-05-28	920	935	920	920	24,000	836.36
1992-05-27	932	940	920	940	17,000	854.55
1992-05-26	932	932	932	932	23,000	847.27
1992-05-25	932	932	932	932	1,000	847.27
1992-05-22	935	935	930	932	19,000	847.27
1992-05-21	975	975	952	952	14,000	865.46
1992-05-20	966	975	960	970	16,000	881.82
1992-05-19	940	970	940	965	45,000	877.27
1992-05-18	960	964	930	930	61,000	845.46
1992-05-15	990	990	965	965	31,000	877.27
1992-05-14	990	1,000	980	980	145,000	890.91
1992-05-13	1,020	1,020	990	990	61,000	900
1992-05-12	1,000	1,020	1,000	1,000	77,000	909.09
1992-05-11	940	990	940	990	49,000	900
1992-05-08	921	940	921	940	21,000	854.55
1992-05-07	900	904	885	900	33,000	818.18
1992-05-06	900	900	888	894	12,000	812.73
1992-05-01	880	905	880	900	21,000	818.18
1992-04-30	880	880	880	880	2,000	800
1992-04-28	860	870	860	870	4,000	790.91
1992-04-27	860	861	860	861	5,000	782.73
1992-04-24	871	871	860	860	5,000	781.82
1992-04-23	860	861	860	861	16,000	782.73
1992-04-22	885	885	861	861	7,000	782.73
1992-04-21	870	870	870	870	7,000	790.91
1992-04-20	880	880	880	880	7,000	800
1992-04-17	910	910	900	900	8,000	818.18
1992-04-16	870	899	870	899	13,000	817.27
1992-04-15	866	871	861	861	9,000	782.73
1992-04-14	855	855	853	855	13,000	777.27
1992-04-13	865	875	865	870	19,000	790.91
1992-04-10	850	868	849	865	38,000	786.36
1992-04-09	850	850	850	850	9,000	772.73
1992-04-08	889	889	889	889	9,000	808.18
1992-04-06	929	929	929	929	2,000	844.55
1992-04-03	929	929	929	929	4,000	844.55
1992-04-02	949	959	949	959	5,000	871.82
1992-04-01	970	970	970	970	11,000	881.82
1992-03-31	967	990	967	990	10,000	900
1992-03-30	970	970	967	967	12,000	879.09
1992-03-27	981	981	975	975	6,000	886.36
1992-03-26	980	981	980	981	6,000	891.82
1992-03-25	975	980	975	975	31,000	886.36
1992-03-24	991	991	980	985	179,000	895.46
1992-03-23	980	1,000	980	990	19,000	900
1992-03-19	975	990	975	990	27,000	900
1992-03-18	988	990	980	980	34,000	890.91
1992-03-17	1,000	1,000	985	985	29,000	895.46
1992-03-13	1,000	1,020	990	1,020	109,000	927.27
1992-03-12	1,040	1,040	1,030	1,040	35,000	945.46
1992-03-11	1,040	1,070	1,020	1,070	35,000	972.73
1992-03-10	1,080	1,080	1,060	1,060	19,000	963.64
1992-03-09	1,080	1,100	1,070	1,100	14,000	1,000
1992-03-06	1,100	1,110	1,090	1,100	14,000	1,000
1992-03-05	1,120	1,120	1,090	1,110	9,000	1,009.09
1992-03-04	1,120	1,120	1,090	1,110	20,000	1,009.09
1992-03-03	1,130	1,140	1,120	1,120	12,000	1,018.18
1992-03-02	1,130	1,140	1,120	1,120	7,000	1,018.18
1992-02-28	1,110	1,150	1,110	1,150	12,000	1,045.45
1992-02-27	1,110	1,120	1,110	1,120	7,000	1,018.18
1992-02-26	1,120	1,120	1,100	1,100	5,000	1,000
1992-02-25	1,100	1,120	1,100	1,100	8,000	1,000
1992-02-24	1,100	1,100	1,100	1,100	4,000	1,000
1992-02-21	1,080	1,100	1,080	1,090	12,000	990.91
1992-02-20	1,080	1,080	1,080	1,080	7,000	981.82
1992-02-19	1,090	1,090	1,090	1,090	20,000	990.91
1992-02-18	1,120	1,140	1,090	1,090	8,000	990.91
1992-02-17	1,100	1,120	1,080	1,120	17,000	1,018.18
1992-02-14	1,110	1,120	1,110	1,110	32,000	1,009.09
1992-02-13	1,110	1,130	1,110	1,120	31,000	1,018.18
1992-02-12	1,140	1,140	1,120	1,120	20,000	1,018.18
1992-02-10	1,180	1,190	1,150	1,150	30,000	1,045.45
1992-02-07	1,150	1,200	1,150	1,200	282,000	1,090.91
1992-02-06	1,040	1,110	1,040	1,090	149,000	990.91
1992-02-05	1,030	1,040	1,020	1,040	46,000	945.46
1992-02-04	1,050	1,050	1,030	1,030	68,000	936.36
1992-02-03	1,030	1,050	1,020	1,050	149,000	954.55
1992-01-31	1,020	1,070	1,010	1,010	142,000	918.18
1992-01-30	1,030	1,030	1,010	1,020	21,000	927.27
1992-01-29	1,020	1,040	1,020	1,040	32,000	945.46
1992-01-28	1,020	1,040	1,000	1,040	43,000	945.46
1992-01-27	1,030	1,040	1,010	1,030	12,000	936.36
1992-01-24	1,040	1,040	1,030	1,030	7,000	936.36
1992-01-23	1,040	1,040	1,010	1,040	28,000	945.46
1992-01-22	1,050	1,080	1,020	1,020	28,000	927.27
1992-01-21	1,050	1,050	1,040	1,040	3,000	945.46
1992-01-20	1,070	1,070	1,050	1,060	34,000	963.64
1992-01-17	1,090	1,090	1,050	1,050	9,000	954.55
1992-01-14	1,090	1,090	1,070	1,070	2,000	972.73
1992-01-13	1,050	1,070	1,050	1,070	7,000	972.73
1992-01-10	1,070	1,070	1,070	1,070	1,000	972.73
1992-01-09	1,090	1,100	1,090	1,090	17,000	990.91
1992-01-08	1,100	1,100	1,090	1,090	7,000	990.91
1992-01-07	1,100	1,110	1,100	1,110	12,000	1,009.09
1992-01-06	1,090	1,090	1,090	1,090	4,000	990.91

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28