5658 日亜鋼業(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	795	800	791	800	26,000	727.27
1995-12-28	797	797	790	790	17,000	718.18
1995-12-27	790	797	785	797	127,000	724.55
1995-12-26	778	797	778	797	67,000	724.55
1995-12-25	771	779	767	778	78,000	707.27
1995-12-22	770	770	765	765	50,000	695.46
1995-12-21	760	768	760	760	121,000	690.91
1995-12-20	750	760	745	760	50,000	690.91
1995-12-19	750	750	745	745	22,000	677.27
1995-12-18	753	760	751	755	73,000	686.36
1995-12-15	759	760	752	752	58,000	683.64
1995-12-14	748	750	745	747	49,000	679.09
1995-12-13	745	749	742	745	107,000	677.27
1995-12-12	740	740	740	740	2,000	672.73
1995-12-11	734	734	734	734	22,000	667.27
1995-12-08	734	740	725	725	51,000	659.09
1995-12-07	744	745	735	735	65,000	668.18
1995-12-06	725	750	725	745	84,000	677.27
1995-12-05	727	727	724	725	24,000	659.09
1995-12-04	721	721	711	711	25,000	646.36
1995-12-01	701	721	701	711	10,000	646.36
1995-11-30	726	729	700	720	39,000	654.55
1995-11-29	694	728	694	728	55,000	661.82
1995-11-28	699	699	690	690	12,000	627.27
1995-11-27	690	700	690	700	16,000	636.36
1995-11-24	700	700	690	690	12,000	627.27
1995-11-22	710	710	710	710	2,000	645.46
1995-11-21	705	710	705	710	12,000	645.46
1995-11-20	707	710	705	710	21,000	645.46
1995-11-17	690	707	690	707	18,000	642.73
1995-11-16	701	701	691	700	9,000	636.36
1995-11-15	686	700	686	700	5,000	636.36
1995-11-14	700	700	685	685	32,000	622.73
1995-11-13	708	708	700	700	23,000	636.36
1995-11-10	680	690	671	688	31,000	625.46
1995-11-09	651	671	651	660	129,000	600
1995-11-08	650	652	646	649	86,000	590
1995-11-07	660	660	649	650	38,000	590.91
1995-11-06	660	665	660	665	22,000	604.55
1995-11-02	655	660	650	660	44,000	600
1995-11-01	660	660	645	649	48,000	590
1995-10-31	665	665	660	660	21,000	600
1995-10-30	669	670	669	669	9,000	608.18
1995-10-27	685	685	668	668	31,000	607.27
1995-10-26	692	692	690	690	8,000	627.27
1995-10-25	690	695	690	695	20,000	631.82
1995-10-24	685	690	685	690	19,000	627.27
1995-10-23	685	690	685	685	17,000	622.73
1995-10-20	677	677	675	675	37,000	613.64
1995-10-19	680	688	673	675	68,000	613.64
1995-10-18	720	720	689	690	26,000	627.27
1995-10-17	720	720	720	720	3,000	654.55
1995-10-16	735	735	735	735	2,000	668.18
1995-10-13	738	738	738	738	1,000	670.91
1995-10-12	755	755	740	740	3,000	672.73
1995-10-11	750	755	750	755	40,000	686.36
1995-10-09	756	760	756	756	13,000	687.27
1995-10-06	755	756	755	756	7,000	687.27
1995-10-05	762	762	760	760	2,000	690.91
1995-10-04	762	762	762	762	7,000	692.73
1995-10-02	770	770	762	762	2,000	692.73
1995-09-29	760	775	760	770	10,000	700
1995-09-28	770	770	760	762	12,000	692.73
1995-09-25	760	770	760	770	23,000	700
1995-09-22	775	790	775	780	14,000	709.09
1995-09-21	795	795	780	785	73,000	713.64
1995-09-20	771	785	771	785	36,000	713.64
1995-09-19	771	771	770	770	9,000	700
1995-09-18	787	787	765	765	28,000	695.46
1995-09-14	778	795	778	790	30,000	718.18
1995-09-13	780	790	765	768	68,000	698.18
1995-09-12	775	799	767	780	46,000	709.09
1995-09-11	745	765	743	765	14,000	695.46
1995-09-08	745	751	743	748	45,000	680
1995-09-07	748	748	745	745	45,000	677.27
1995-09-06	743	760	743	746	15,000	678.18
1995-09-05	759	760	742	742	14,000	674.55
1995-09-04	769	769	761	761	4,000	691.82
1995-09-01	801	801	780	780	18,000	709.09
1995-08-31	805	805	795	805	32,000	731.82
1995-08-30	780	799	780	799	45,000	726.36
1995-08-29	765	780	760	780	94,000	709.09
1995-08-28	765	770	760	763	17,000	693.64
1995-08-25	760	765	760	765	4,000	695.46
1995-08-24	780	780	741	760	53,000	690.91
1995-08-23	780	780	777	777	7,000	706.36
1995-08-22	779	780	770	780	37,000	709.09
1995-08-21	785	785	775	780	18,000	709.09
1995-08-18	810	810	790	790	29,000	718.18
1995-08-17	828	840	810	810	24,000	736.36
1995-08-16	779	818	779	818	150,000	743.64
1995-08-15	745	779	745	779	31,000	708.18
1995-08-14	744	744	744	744	17,000	676.36
1995-08-11	735	745	735	744	8,000	676.36
1995-08-10	740	740	735	735	37,000	668.18
1995-08-09	735	740	735	740	16,000	672.73
1995-08-08	735	750	730	730	10,000	663.64
1995-08-07	760	760	740	740	33,000	672.73
1995-08-04	750	760	740	760	27,000	690.91
1995-08-03	769	769	750	750	45,000	681.82
1995-08-02	755	769	755	760	7,000	690.91
1995-08-01	769	769	760	760	16,000	690.91
1995-07-31	740	750	740	750	19,000	681.82
1995-07-28	740	740	740	740	30,000	672.73
1995-07-27	735	740	730	740	27,000	672.73
1995-07-26	730	730	725	730	89,000	663.64
1995-07-25	750	750	727	727	143,000	660.91
1995-07-24	751	751	750	750	3,000	681.82
1995-07-21	740	750	740	750	7,000	681.82
1995-07-20	731	732	731	732	34,000	665.46
1995-07-19	731	741	731	741	13,000	673.64
1995-07-18	772	772	761	761	22,000	691.82
1995-07-17	740	770	740	770	36,000	700
1995-07-14	740	740	717	737	69,000	670
1995-07-13	715	740	715	740	67,000	672.73
1995-07-12	710	720	705	711	155,000	646.36
1995-07-11	705	710	700	706	13,000	641.82
1995-07-10	710	720	700	700	49,000	636.36
1995-07-07	691	699	670	699	86,000	635.46
1995-07-06	665	675	665	675	36,000	613.64
1995-07-05	665	669	665	665	72,000	604.55
1995-07-04	655	665	655	664	43,000	603.64
1995-07-03	649	649	635	649	14,000	590
1995-06-30	640	654	640	654	62,000	594.55
1995-06-29	639	643	639	640	56,000	581.82
1995-06-28	640	644	639	644	91,000	585.46
1995-06-27	632	645	632	640	117,000	581.82
1995-06-26	640	645	635	645	44,000	586.36
1995-06-23	640	644	630	644	143,000	585.46
1995-06-22	649	649	640	640	57,000	581.82
1995-06-21	649	655	642	650	95,000	590.91
1995-06-20	677	677	650	660	25,000	600
1995-06-19	705	705	675	675	11,000	613.64
1995-06-16	680	705	680	704	22,000	640
1995-06-15	660	670	650	670	26,000	609.09
1995-06-14	665	665	660	660	19,000	600
1995-06-13	679	685	675	675	27,000	613.64
1995-06-12	676	686	676	686	7,000	623.64
1995-06-09	752	752	706	706	52,000	641.82
1995-06-08	758	758	750	753	92,000	684.55
1995-06-07	760	760	750	760	39,000	690.91
1995-06-06	760	760	760	760	31,000	690.91
1995-06-05	765	765	765	765	4,000	695.46
1995-06-02	770	770	765	765	18,000	695.46
1995-06-01	765	766	765	766	10,000	696.36
1995-05-31	765	775	765	765	52,000	695.46
1995-05-30	780	780	780	780	3,000	709.09
1995-05-29	781	781	760	780	63,000	709.09
1995-05-26	781	809	781	809	12,000	735.46
1995-05-25	810	810	790	801	20,000	728.18
1995-05-24	819	819	810	810	4,000	736.36
1995-05-23	829	829	829	829	1,000	753.64
1995-05-22	845	845	830	830	2,000	754.55
1995-05-19	831	840	831	840	14,000	763.64
1995-05-18	845	845	840	840	6,000	763.64
1995-05-17	837	845	831	845	29,000	768.18
1995-05-16	840	840	840	840	5,000	763.64
1995-05-15	845	845	845	845	1,000	768.18
1995-05-11	840	860	840	845	16,000	768.18
1995-05-10	870	870	866	866	4,000	787.27
1995-05-09	863	870	863	870	6,000	790.91
1995-05-08	888	888	883	883	7,000	802.73
1995-05-02	830	870	829	868	40,000	789.09
1995-05-01	820	830	820	830	2,000	754.55
1995-04-28	830	840	830	837	14,000	760.91
1995-04-27	840	840	835	835	8,000	759.09
1995-04-26	840	850	840	840	12,000	763.64
1995-04-25	864	864	860	860	7,000	781.82
1995-04-24	855	867	855	867	29,000	788.18
1995-04-21	838	858	838	854	23,000	776.36
1995-04-20	825	838	816	838	71,000	761.82
1995-04-19	811	815	811	815	17,000	740.91
1995-04-18	825	825	810	810	3,000	736.36
1995-04-17	815	825	805	825	10,000	750
1995-04-14	820	825	815	825	22,000	750
1995-04-13	829	829	815	815	11,000	740.91
1995-04-12	810	820	810	820	13,000	745.46
1995-04-11	800	807	800	807	133,000	733.64
1995-04-10	800	801	800	801	5,000	728.18
1995-04-07	815	815	800	810	5,000	736.36
1995-04-06	817	820	817	820	2,000	745.46
1995-04-05	817	817	817	817	7,000	742.73
1995-04-04	820	830	810	815	30,000	740.91
1995-03-31	879	889	875	889	37,000	808.18
1995-03-30	860	880	860	880	33,000	800
1995-03-29	850	870	850	870	44,000	790.91
1995-03-28	806	850	806	850	83,000	772.73
1995-03-27	825	825	802	818	28,000	743.64
1995-03-24	830	830	830	830	9,000	754.55
1995-03-23	843	843	830	831	23,000	755.46
1995-03-22	840	845	831	845	19,000	768.18
1995-03-20	855	855	842	842	29,000	765.46
1995-03-17	850	860	842	860	16,000	781.82
1995-03-16	860	860	851	851	11,000	773.64
1995-03-15	860	860	850	860	15,000	781.82
1995-03-14	875	875	870	870	21,000	790.91
1995-03-13	885	885	875	875	13,000	795.46
1995-03-10	890	890	881	881	20,000	800.91
1995-03-09	890	893	885	893	25,000	811.82
1995-03-08	890	890	890	890	18,000	809.09
1995-03-07	897	898	890	890	25,000	809.09
1995-03-06	905	905	898	898	4,000	816.36
1995-03-03	896	906	896	905	18,000	822.73
1995-03-02	894	904	894	904	12,000	821.82
1995-03-01	910	910	890	890	19,000	809.09
1995-02-28	921	926	921	925	4,000	840.91
1995-02-27	949	950	920	920	15,000	836.36
1995-02-24	970	970	960	960	12,000	872.73
1995-02-23	985	985	970	970	23,000	881.82
1995-02-22	987	987	986	986	7,000	896.36
1995-02-21	990	990	985	985	3,000	895.46
1995-02-20	1,010	1,010	1,000	1,000	16,000	909.09
1995-02-17	1,000	1,010	1,000	1,000	15,000	909.09
1995-02-16	1,020	1,030	1,000	1,000	16,000	909.09
1995-02-15	1,020	1,020	1,000	1,000	35,000	909.09
1995-02-14	1,020	1,020	1,000	1,000	4,000	909.09
1995-02-13	1,020	1,020	1,010	1,010	152,000	918.18
1995-02-10	1,020	1,020	1,010	1,020	53,000	927.27
1995-02-09	1,000	1,000	1,000	1,000	27,000	909.09
1995-02-08	1,000	1,010	1,000	1,000	20,000	909.09
1995-02-07	1,000	1,010	1,000	1,000	10,000	909.09
1995-02-06	1,020	1,030	1,010	1,030	22,000	936.36
1995-02-03	1,010	1,010	1,000	1,000	39,000	909.09
1995-02-02	1,020	1,020	1,000	1,000	15,000	909.09
1995-02-01	1,010	1,020	1,000	1,010	36,000	918.18
1995-01-31	1,020	1,020	1,010	1,010	75,000	918.18
1995-01-30	1,010	1,020	1,000	1,010	34,000	918.18
1995-01-27	1,010	1,020	1,000	1,000	21,000	909.09
1995-01-26	1,020	1,050	1,020	1,030	25,000	936.36
1995-01-25	970	1,040	970	1,000	31,000	909.09
1995-01-24	971	980	965	980	16,000	890.91
1995-01-23	995	995	970	970	16,000	881.82
1995-01-20	1,000	1,000	990	1,000	19,000	909.09
1995-01-19	1,000	1,010	1,000	1,010	29,000	918.18
1995-01-18	1,010	1,020	1,000	1,000	15,000	909.09
1995-01-17	1,030	1,040	1,030	1,030	9,000	936.36
1995-01-13	1,030	1,030	1,030	1,030	6,000	936.36
1995-01-12	1,030	1,050	1,030	1,040	52,000	945.46
1995-01-11	1,010	1,040	1,010	1,020	52,000	927.27
1995-01-10	995	1,010	995	1,010	99,000	918.18
1995-01-09	990	995	990	995	44,000	904.55
1995-01-06	980	990	980	990	51,000	900
1995-01-05	978	979	968	973	59,000	884.55
1995-01-04	980	980	980	980	18,000	890.91

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