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