5658 日亜鋼業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 700 | 700 | 680 | 680 | 13,000 | 618.18 |
| 1996-12-27 | 714 | 714 | 690 | 700 | 31,000 | 636.36 |
| 1996-12-26 | 728 | 728 | 708 | 714 | 19,000 | 649.09 |
| 1996-12-25 | 747 | 747 | 728 | 728 | 12,000 | 661.82 |
| 1996-12-24 | 739 | 739 | 738 | 738 | 17,000 | 670.91 |
| 1996-12-20 | 750 | 750 | 739 | 739 | 15,000 | 671.82 |
| 1996-12-19 | 751 | 751 | 740 | 740 | 22,000 | 672.73 |
| 1996-12-18 | 755 | 756 | 755 | 756 | 27,000 | 687.27 |
| 1996-12-17 | 760 | 760 | 755 | 755 | 17,000 | 686.36 |
| 1996-12-16 | 765 | 770 | 765 | 770 | 16,000 | 700 |
| 1996-12-13 | 756 | 765 | 756 | 765 | 86,000 | 695.46 |
| 1996-12-12 | 756 | 756 | 755 | 755 | 32,000 | 686.36 |
| 1996-12-11 | 757 | 765 | 757 | 760 | 37,000 | 690.91 |
| 1996-12-10 | 765 | 765 | 764 | 765 | 47,000 | 695.46 |
| 1996-12-09 | 769 | 769 | 754 | 754 | 28,000 | 685.46 |
| 1996-12-06 | 768 | 768 | 765 | 765 | 15,000 | 695.46 |
| 1996-12-05 | 766 | 775 | 766 | 774 | 16,000 | 703.64 |
| 1996-12-04 | 767 | 767 | 766 | 766 | 37,000 | 696.36 |
| 1996-12-03 | 766 | 766 | 766 | 766 | 6,000 | 696.36 |
| 1996-12-02 | 764 | 770 | 764 | 766 | 18,000 | 696.36 |
| 1996-11-29 | 767 | 775 | 766 | 773 | 35,000 | 702.73 |
| 1996-11-28 | 765 | 765 | 765 | 765 | 7,000 | 695.46 |
| 1996-11-27 | 765 | 765 | 760 | 765 | 89,000 | 695.46 |
| 1996-11-26 | 768 | 769 | 765 | 765 | 32,000 | 695.46 |
| 1996-11-25 | 768 | 775 | 768 | 768 | 36,000 | 698.18 |
| 1996-11-22 | 763 | 775 | 760 | 775 | 40,000 | 704.55 |
| 1996-11-21 | 771 | 771 | 769 | 771 | 23,000 | 700.91 |
| 1996-11-20 | 775 | 779 | 770 | 775 | 54,000 | 704.55 |
| 1996-11-19 | 781 | 781 | 778 | 781 | 59,000 | 710 |
| 1996-11-18 | 780 | 785 | 780 | 785 | 49,000 | 713.64 |
| 1996-11-15 | 795 | 795 | 775 | 780 | 124,000 | 709.09 |
| 1996-11-14 | 802 | 802 | 791 | 791 | 38,000 | 719.09 |
| 1996-11-13 | 789 | 800 | 789 | 800 | 22,000 | 727.27 |
| 1996-11-12 | 791 | 800 | 789 | 789 | 22,000 | 717.27 |
| 1996-11-11 | 810 | 810 | 789 | 789 | 6,000 | 717.27 |
| 1996-11-08 | 797 | 800 | 797 | 797 | 12,000 | 724.55 |
| 1996-11-07 | 810 | 815 | 797 | 797 | 30,000 | 724.55 |
| 1996-11-06 | 794 | 810 | 794 | 810 | 59,000 | 736.36 |
| 1996-11-05 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1996-11-01 | 792 | 792 | 791 | 791 | 5,000 | 719.09 |
| 1996-10-31 | 792 | 792 | 792 | 792 | 16,000 | 720 |
| 1996-10-30 | 804 | 804 | 793 | 793 | 10,000 | 720.91 |
| 1996-10-29 | 790 | 802 | 790 | 802 | 46,000 | 729.09 |
| 1996-10-25 | 783 | 790 | 783 | 790 | 161,000 | 718.18 |
| 1996-10-24 | 775 | 785 | 775 | 783 | 13,000 | 711.82 |
| 1996-10-23 | 782 | 785 | 775 | 775 | 34,000 | 704.55 |
| 1996-10-22 | 799 | 799 | 792 | 792 | 41,000 | 720 |
| 1996-10-21 | 802 | 802 | 801 | 801 | 2,000 | 728.18 |
| 1996-10-18 | 810 | 820 | 800 | 800 | 15,000 | 727.27 |
| 1996-10-17 | 800 | 800 | 792 | 800 | 10,000 | 727.27 |
| 1996-10-16 | 806 | 810 | 799 | 800 | 52,000 | 727.27 |
| 1996-10-15 | 821 | 821 | 816 | 816 | 13,000 | 741.82 |
| 1996-10-14 | 815 | 821 | 815 | 821 | 27,000 | 746.36 |
| 1996-10-11 | 835 | 835 | 815 | 815 | 19,000 | 740.91 |
| 1996-10-09 | 830 | 845 | 830 | 845 | 44,000 | 768.18 |
| 1996-10-08 | 834 | 834 | 834 | 834 | 6,000 | 758.18 |
| 1996-10-07 | 842 | 842 | 842 | 842 | 1,000 | 765.46 |
| 1996-10-04 | 835 | 835 | 832 | 832 | 46,000 | 756.36 |
| 1996-10-03 | 835 | 838 | 835 | 838 | 30,000 | 761.82 |
| 1996-10-02 | 842 | 842 | 835 | 835 | 52,000 | 759.09 |
| 1996-10-01 | 840 | 845 | 840 | 842 | 29,000 | 765.46 |
| 1996-09-30 | 832 | 835 | 832 | 835 | 7,000 | 759.09 |
| 1996-09-27 | 830 | 832 | 829 | 830 | 22,000 | 754.55 |
| 1996-09-26 | 826 | 826 | 823 | 823 | 15,000 | 748.18 |
| 1996-09-25 | 833 | 833 | 826 | 826 | 17,000 | 750.91 |
| 1996-09-24 | 821 | 832 | 821 | 832 | 22,000 | 756.36 |
| 1996-09-20 | 820 | 821 | 820 | 821 | 19,000 | 746.36 |
| 1996-09-19 | 810 | 820 | 810 | 810 | 7,000 | 736.36 |
| 1996-09-18 | 829 | 829 | 820 | 820 | 15,000 | 745.46 |
| 1996-09-17 | 810 | 830 | 810 | 829 | 5,000 | 753.64 |
| 1996-09-13 | 792 | 809 | 789 | 809 | 25,000 | 735.46 |
| 1996-09-12 | 815 | 818 | 815 | 818 | 13,000 | 743.64 |
| 1996-09-11 | 820 | 820 | 815 | 815 | 16,000 | 740.91 |
| 1996-09-10 | 816 | 820 | 815 | 820 | 11,000 | 745.46 |
| 1996-09-09 | 825 | 830 | 818 | 818 | 9,000 | 743.64 |
| 1996-09-06 | 810 | 835 | 810 | 830 | 10,000 | 754.55 |
| 1996-09-05 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1996-09-04 | 791 | 791 | 790 | 790 | 4,000 | 718.18 |
| 1996-09-03 | 791 | 804 | 791 | 791 | 11,000 | 719.09 |
| 1996-09-02 | 792 | 792 | 790 | 790 | 49,000 | 718.18 |
| 1996-08-30 | 791 | 791 | 790 | 790 | 7,000 | 718.18 |
| 1996-08-29 | 791 | 791 | 790 | 790 | 23,000 | 718.18 |
| 1996-08-28 | 789 | 790 | 789 | 790 | 16,000 | 718.18 |
| 1996-08-27 | 809 | 809 | 795 | 795 | 6,000 | 722.73 |
| 1996-08-26 | 800 | 800 | 791 | 791 | 17,000 | 719.09 |
| 1996-08-23 | 816 | 817 | 810 | 810 | 12,000 | 736.36 |
| 1996-08-22 | 812 | 817 | 812 | 817 | 9,000 | 742.73 |
| 1996-08-21 | 812 | 815 | 811 | 815 | 11,000 | 740.91 |
| 1996-08-20 | 840 | 840 | 810 | 810 | 11,000 | 736.36 |
| 1996-08-19 | 810 | 840 | 810 | 830 | 7,000 | 754.55 |
| 1996-08-16 | 815 | 816 | 815 | 816 | 3,000 | 741.82 |
| 1996-08-15 | 817 | 817 | 815 | 815 | 13,000 | 740.91 |
| 1996-08-14 | 809 | 819 | 809 | 815 | 23,000 | 740.91 |
| 1996-08-13 | 840 | 840 | 836 | 836 | 8,000 | 760 |
| 1996-08-12 | 840 | 850 | 837 | 840 | 28,000 | 763.64 |
| 1996-08-09 | 843 | 843 | 837 | 843 | 70,000 | 766.36 |
| 1996-08-08 | 843 | 846 | 843 | 843 | 57,000 | 766.36 |
| 1996-08-07 | 846 | 846 | 840 | 843 | 25,000 | 766.36 |
| 1996-08-06 | 846 | 846 | 838 | 840 | 37,000 | 763.64 |
| 1996-08-05 | 846 | 860 | 846 | 846 | 45,000 | 769.09 |
| 1996-08-02 | 809 | 840 | 809 | 840 | 8,000 | 763.64 |
| 1996-08-01 | 785 | 820 | 785 | 807 | 37,000 | 733.64 |
| 1996-07-31 | 820 | 821 | 805 | 805 | 29,000 | 731.82 |
| 1996-07-30 | 860 | 860 | 839 | 840 | 14,000 | 763.64 |
| 1996-07-29 | 859 | 875 | 850 | 875 | 11,000 | 795.46 |
| 1996-07-26 | 870 | 879 | 869 | 879 | 84,000 | 799.09 |
| 1996-07-25 | 856 | 864 | 841 | 860 | 53,000 | 781.82 |
| 1996-07-24 | 863 | 863 | 846 | 855 | 24,000 | 777.27 |
| 1996-07-23 | 855 | 872 | 855 | 872 | 26,000 | 792.73 |
| 1996-07-22 | 874 | 874 | 865 | 865 | 43,000 | 786.36 |
| 1996-07-19 | 861 | 864 | 850 | 864 | 43,000 | 785.46 |
| 1996-07-18 | 861 | 864 | 860 | 860 | 20,000 | 781.82 |
| 1996-07-17 | 865 | 865 | 863 | 864 | 19,000 | 785.46 |
| 1996-07-16 | 861 | 863 | 861 | 863 | 22,000 | 784.55 |
| 1996-07-15 | 879 | 879 | 871 | 871 | 7,000 | 791.82 |
| 1996-07-12 | 880 | 880 | 880 | 880 | 19,000 | 800 |
| 1996-07-11 | 895 | 895 | 880 | 880 | 8,000 | 800 |
| 1996-07-10 | 887 | 887 | 880 | 880 | 6,000 | 800 |
| 1996-07-09 | 891 | 891 | 871 | 890 | 6,000 | 809.09 |
| 1996-07-08 | 906 | 906 | 901 | 901 | 21,000 | 819.09 |
| 1996-07-05 | 920 | 920 | 917 | 918 | 24,000 | 834.55 |
| 1996-07-04 | 919 | 925 | 910 | 917 | 61,000 | 833.64 |
| 1996-07-03 | 911 | 911 | 905 | 909 | 50,000 | 826.36 |
| 1996-07-02 | 912 | 912 | 910 | 910 | 36,000 | 827.27 |
| 1996-07-01 | 910 | 920 | 907 | 912 | 38,000 | 829.09 |
| 1996-06-28 | 899 | 899 | 899 | 899 | 11,000 | 817.27 |
| 1996-06-27 | 899 | 899 | 888 | 888 | 40,000 | 807.27 |
| 1996-06-26 | 870 | 899 | 870 | 899 | 91,000 | 817.27 |
| 1996-06-25 | 866 | 876 | 865 | 869 | 38,000 | 790 |
| 1996-06-24 | 866 | 870 | 859 | 866 | 81,000 | 787.27 |
| 1996-06-21 | 870 | 871 | 865 | 869 | 56,000 | 790 |
| 1996-06-20 | 870 | 870 | 855 | 869 | 37,000 | 790 |
| 1996-06-19 | 885 | 890 | 865 | 875 | 24,000 | 795.46 |
| 1996-06-18 | 899 | 900 | 890 | 890 | 30,000 | 809.09 |
| 1996-06-17 | 900 | 900 | 900 | 900 | 7,000 | 818.18 |
| 1996-06-14 | 900 | 900 | 898 | 900 | 34,000 | 818.18 |
| 1996-06-13 | 890 | 890 | 880 | 885 | 15,000 | 804.55 |
| 1996-06-12 | 880 | 900 | 877 | 900 | 81,000 | 818.18 |
| 1996-06-11 | 886 | 890 | 870 | 890 | 48,000 | 809.09 |
| 1996-06-10 | 892 | 892 | 880 | 885 | 71,000 | 804.55 |
| 1996-06-07 | 903 | 906 | 892 | 894 | 29,000 | 812.73 |
| 1996-06-06 | 901 | 903 | 900 | 903 | 48,000 | 820.91 |
| 1996-06-05 | 909 | 909 | 896 | 900 | 19,000 | 818.18 |
| 1996-06-04 | 885 | 905 | 885 | 904 | 42,000 | 821.82 |
| 1996-06-03 | 920 | 921 | 885 | 885 | 40,000 | 804.55 |
| 1996-05-31 | 921 | 940 | 920 | 921 | 30,000 | 837.27 |
| 1996-05-30 | 940 | 940 | 921 | 921 | 14,000 | 837.27 |
| 1996-05-29 | 920 | 931 | 920 | 930 | 97,000 | 845.46 |
| 1996-05-28 | 924 | 924 | 911 | 920 | 36,000 | 836.36 |
| 1996-05-27 | 946 | 955 | 910 | 910 | 50,000 | 827.27 |
| 1996-05-24 | 925 | 937 | 917 | 936 | 56,000 | 850.91 |
| 1996-05-23 | 946 | 947 | 920 | 920 | 133,000 | 836.36 |
| 1996-05-22 | 960 | 961 | 942 | 942 | 44,000 | 856.36 |
| 1996-05-21 | 975 | 978 | 960 | 970 | 83,000 | 881.82 |
| 1996-05-20 | 999 | 1,010 | 970 | 985 | 316,000 | 895.46 |
| 1996-05-17 | 910 | 1,020 | 910 | 1,010 | 1,116,000 | 918.18 |
| 1996-05-16 | 900 | 920 | 900 | 913 | 20,000 | 830 |
| 1996-05-15 | 882 | 900 | 881 | 900 | 39,000 | 818.18 |
| 1996-05-14 | 882 | 886 | 880 | 881 | 41,000 | 800.91 |
| 1996-05-13 | 886 | 886 | 880 | 880 | 25,000 | 800 |
| 1996-05-10 | 885 | 890 | 881 | 886 | 62,000 | 805.46 |
| 1996-05-09 | 897 | 898 | 885 | 890 | 55,000 | 809.09 |
| 1996-05-08 | 893 | 900 | 890 | 900 | 20,000 | 818.18 |
| 1996-05-07 | 915 | 915 | 890 | 900 | 13,000 | 818.18 |
| 1996-05-02 | 900 | 924 | 900 | 915 | 73,000 | 831.82 |
| 1996-05-01 | 880 | 900 | 880 | 900 | 16,000 | 818.18 |
| 1996-04-30 | 885 | 891 | 880 | 880 | 42,000 | 800 |
| 1996-04-26 | 899 | 900 | 882 | 890 | 29,000 | 809.09 |
| 1996-04-25 | 915 | 918 | 900 | 900 | 80,000 | 818.18 |
| 1996-04-24 | 899 | 910 | 899 | 910 | 114,000 | 827.27 |
| 1996-04-23 | 931 | 931 | 900 | 900 | 71,000 | 818.18 |
| 1996-04-22 | 940 | 940 | 920 | 920 | 116,000 | 836.36 |
| 1996-04-19 | 892 | 945 | 892 | 935 | 258,000 | 850 |
| 1996-04-18 | 898 | 900 | 888 | 888 | 51,000 | 807.27 |
| 1996-04-17 | 889 | 900 | 888 | 898 | 101,000 | 816.36 |
| 1996-04-16 | 879 | 903 | 879 | 879 | 215,000 | 799.09 |
| 1996-04-15 | 879 | 885 | 872 | 879 | 128,000 | 799.09 |
| 1996-04-12 | 882 | 892 | 874 | 879 | 133,000 | 799.09 |
| 1996-04-11 | 870 | 892 | 862 | 892 | 101,000 | 810.91 |
| 1996-04-10 | 860 | 868 | 860 | 861 | 47,000 | 782.73 |
| 1996-04-09 | 851 | 868 | 843 | 868 | 40,000 | 789.09 |
| 1996-04-08 | 865 | 865 | 840 | 841 | 25,000 | 764.55 |
| 1996-04-05 | 859 | 859 | 851 | 854 | 34,000 | 776.36 |
| 1996-04-04 | 843 | 849 | 840 | 849 | 92,000 | 771.82 |
| 1996-04-03 | 848 | 850 | 847 | 848 | 82,000 | 770.91 |
| 1996-04-02 | 842 | 850 | 841 | 850 | 16,000 | 772.73 |
| 1996-04-01 | 855 | 860 | 842 | 842 | 103,000 | 765.46 |
| 1996-03-29 | 859 | 859 | 840 | 855 | 53,000 | 777.27 |
| 1996-03-28 | 840 | 854 | 840 | 854 | 24,000 | 776.36 |
| 1996-03-27 | 820 | 823 | 805 | 820 | 78,000 | 745.46 |
| 1996-03-26 | 815 | 816 | 805 | 815 | 44,000 | 740.91 |
| 1996-03-25 | 829 | 829 | 805 | 820 | 89,000 | 745.46 |
| 1996-03-22 | 831 | 832 | 820 | 829 | 76,000 | 753.64 |
| 1996-03-21 | 852 | 852 | 830 | 830 | 102,000 | 754.55 |
| 1996-03-19 | 865 | 870 | 850 | 850 | 92,000 | 772.73 |
| 1996-03-18 | 880 | 880 | 855 | 860 | 110,000 | 781.82 |
| 1996-03-15 | 865 | 881 | 845 | 875 | 191,000 | 795.46 |
| 1996-03-14 | 875 | 905 | 840 | 870 | 459,000 | 790.91 |
| 1996-03-13 | 799 | 875 | 790 | 875 | 642,000 | 795.46 |
| 1996-03-12 | 790 | 800 | 790 | 800 | 6,000 | 727.27 |
| 1996-03-11 | 797 | 802 | 790 | 800 | 85,000 | 727.27 |
| 1996-03-08 | 800 | 800 | 790 | 790 | 83,000 | 718.18 |
| 1996-03-07 | 786 | 788 | 784 | 784 | 84,000 | 712.73 |
| 1996-03-06 | 786 | 787 | 786 | 786 | 8,000 | 714.55 |
| 1996-03-05 | 782 | 786 | 782 | 785 | 13,000 | 713.64 |
| 1996-03-04 | 789 | 789 | 782 | 782 | 9,000 | 710.91 |
| 1996-03-01 | 779 | 780 | 779 | 780 | 36,000 | 709.09 |
| 1996-02-29 | 779 | 789 | 779 | 788 | 14,000 | 716.36 |
| 1996-02-28 | 776 | 790 | 776 | 789 | 11,000 | 717.27 |
| 1996-02-27 | 796 | 797 | 780 | 780 | 39,000 | 709.09 |
| 1996-02-26 | 790 | 796 | 790 | 796 | 9,000 | 723.64 |
| 1996-02-23 | 795 | 797 | 790 | 790 | 14,000 | 718.18 |
| 1996-02-22 | 797 | 799 | 795 | 797 | 75,000 | 724.55 |
| 1996-02-21 | 790 | 790 | 784 | 790 | 17,000 | 718.18 |
| 1996-02-20 | 800 | 800 | 795 | 798 | 31,000 | 725.46 |
| 1996-02-19 | 799 | 799 | 790 | 790 | 3,000 | 718.18 |
| 1996-02-16 | 805 | 806 | 800 | 800 | 45,000 | 727.27 |
| 1996-02-15 | 809 | 811 | 805 | 808 | 35,000 | 734.55 |
| 1996-02-14 | 807 | 809 | 800 | 808 | 40,000 | 734.55 |
| 1996-02-13 | 801 | 815 | 801 | 810 | 61,000 | 736.36 |
| 1996-02-09 | 800 | 801 | 792 | 800 | 22,000 | 727.27 |
| 1996-02-08 | 800 | 800 | 798 | 800 | 11,000 | 727.27 |
| 1996-02-07 | 788 | 800 | 788 | 800 | 14,000 | 727.27 |
| 1996-02-06 | 786 | 786 | 785 | 785 | 23,000 | 713.64 |
| 1996-02-05 | 801 | 801 | 790 | 790 | 22,000 | 718.18 |
| 1996-02-02 | 804 | 804 | 801 | 801 | 26,000 | 728.18 |
| 1996-02-01 | 797 | 802 | 795 | 802 | 116,000 | 729.09 |
| 1996-01-31 | 799 | 799 | 780 | 780 | 46,000 | 709.09 |
| 1996-01-30 | 775 | 790 | 775 | 790 | 12,000 | 718.18 |
| 1996-01-29 | 773 | 779 | 773 | 774 | 27,000 | 703.64 |
| 1996-01-26 | 778 | 778 | 761 | 763 | 12,000 | 693.64 |
| 1996-01-25 | 773 | 773 | 767 | 768 | 37,000 | 698.18 |
| 1996-01-24 | 770 | 770 | 765 | 765 | 13,000 | 695.46 |
| 1996-01-23 | 780 | 780 | 770 | 770 | 27,000 | 700 |
| 1996-01-22 | 789 | 789 | 780 | 780 | 11,000 | 709.09 |
| 1996-01-19 | 794 | 794 | 790 | 790 | 27,000 | 718.18 |
| 1996-01-18 | 800 | 800 | 795 | 795 | 7,000 | 722.73 |
| 1996-01-17 | 800 | 802 | 800 | 800 | 42,000 | 727.27 |
| 1996-01-16 | 795 | 800 | 793 | 800 | 54,000 | 727.27 |
| 1996-01-12 | 802 | 802 | 793 | 793 | 54,000 | 720.91 |
| 1996-01-11 | 796 | 803 | 795 | 803 | 70,000 | 730 |
| 1996-01-10 | 800 | 800 | 795 | 795 | 74,000 | 722.73 |
| 1996-01-09 | 795 | 800 | 795 | 800 | 17,000 | 727.27 |
| 1996-01-08 | 796 | 796 | 795 | 795 | 8,000 | 722.73 |
| 1996-01-05 | 800 | 805 | 795 | 795 | 20,000 | 722.73 |
| 1996-01-04 | 800 | 810 | 800 | 810 | 69,000 | 736.36 |
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
