5658 日亜鋼業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 1997-12-29 | 360 | 360 | 351 | 356 | 6,000 | 356 |
| 1997-12-26 | 355 | 355 | 350 | 352 | 27,000 | 352 |
| 1997-12-25 | 362 | 364 | 352 | 360 | 60,000 | 360 |
| 1997-12-24 | 365 | 365 | 345 | 358 | 56,000 | 358 |
| 1997-12-22 | 365 | 365 | 350 | 365 | 39,000 | 365 |
| 1997-12-19 | 379 | 379 | 365 | 365 | 64,000 | 365 |
| 1997-12-18 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 1997-12-17 | 368 | 383 | 363 | 383 | 46,000 | 383 |
| 1997-12-16 | 365 | 370 | 365 | 368 | 58,000 | 368 |
| 1997-12-15 | 368 | 370 | 365 | 366 | 46,000 | 366 |
| 1997-12-12 | 370 | 371 | 368 | 368 | 36,000 | 368 |
| 1997-12-11 | 376 | 378 | 370 | 370 | 25,000 | 370 |
| 1997-12-10 | 387 | 388 | 375 | 375 | 40,000 | 375 |
| 1997-12-09 | 379 | 385 | 378 | 385 | 10,000 | 385 |
| 1997-12-08 | 375 | 379 | 375 | 379 | 2,000 | 379 |
| 1997-12-05 | 368 | 378 | 368 | 375 | 11,000 | 375 |
| 1997-12-04 | 350 | 365 | 350 | 365 | 46,000 | 365 |
| 1997-12-03 | 360 | 360 | 351 | 353 | 7,000 | 353 |
| 1997-12-02 | 360 | 365 | 341 | 360 | 39,000 | 360 |
| 1997-12-01 | 345 | 356 | 345 | 355 | 62,000 | 355 |
| 1997-11-28 | 383 | 383 | 340 | 340 | 80,000 | 340 |
| 1997-11-27 | 364 | 380 | 360 | 380 | 29,000 | 380 |
| 1997-11-26 | 375 | 395 | 375 | 395 | 8,000 | 395 |
| 1997-11-25 | 363 | 375 | 363 | 375 | 36,000 | 375 |
| 1997-11-21 | 426 | 433 | 426 | 433 | 15,000 | 433 |
| 1997-11-20 | 415 | 421 | 410 | 421 | 21,000 | 421 |
| 1997-11-19 | 420 | 420 | 415 | 415 | 7,000 | 415 |
| 1997-11-18 | 410 | 428 | 410 | 428 | 11,000 | 428 |
| 1997-11-17 | 390 | 410 | 390 | 410 | 12,000 | 410 |
| 1997-11-14 | 390 | 390 | 387 | 387 | 28,000 | 387 |
| 1997-11-13 | 399 | 399 | 385 | 390 | 191,000 | 390 |
| 1997-11-12 | 410 | 415 | 405 | 410 | 11,000 | 410 |
| 1997-11-11 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-11-10 | 426 | 430 | 400 | 415 | 30,000 | 415 |
| 1997-11-07 | 440 | 440 | 431 | 431 | 17,000 | 431 |
| 1997-11-06 | 450 | 450 | 440 | 445 | 17,000 | 445 |
| 1997-11-05 | 449 | 451 | 449 | 450 | 18,000 | 450 |
| 1997-11-04 | 444 | 444 | 444 | 444 | 13,000 | 444 |
| 1997-10-31 | 444 | 453 | 444 | 444 | 21,000 | 444 |
| 1997-10-30 | 448 | 448 | 444 | 444 | 37,000 | 444 |
| 1997-10-29 | 437 | 449 | 435 | 444 | 88,000 | 444 |
| 1997-10-28 | 434 | 442 | 434 | 442 | 31,000 | 442 |
| 1997-10-27 | 449 | 449 | 440 | 446 | 35,000 | 446 |
| 1997-10-24 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 1997-10-23 | 470 | 470 | 445 | 468 | 75,000 | 468 |
| 1997-10-22 | 460 | 472 | 460 | 472 | 56,000 | 472 |
| 1997-10-21 | 468 | 477 | 452 | 452 | 62,000 | 452 |
| 1997-10-20 | 470 | 473 | 465 | 470 | 25,000 | 470 |
| 1997-10-17 | 468 | 473 | 465 | 465 | 22,000 | 465 |
| 1997-10-16 | 468 | 478 | 464 | 478 | 22,000 | 478 |
| 1997-10-15 | 470 | 475 | 469 | 470 | 26,000 | 470 |
| 1997-10-14 | 475 | 475 | 470 | 475 | 40,000 | 475 |
| 1997-10-13 | 480 | 485 | 475 | 475 | 94,000 | 475 |
| 1997-10-09 | 463 | 485 | 459 | 485 | 86,000 | 485 |
| 1997-10-08 | 480 | 480 | 470 | 470 | 56,000 | 470 |
| 1997-10-07 | 487 | 490 | 480 | 480 | 41,000 | 480 |
| 1997-10-06 | 490 | 490 | 490 | 490 | 29,000 | 490 |
| 1997-10-03 | 500 | 500 | 484 | 500 | 131,000 | 500 |
| 1997-10-02 | 514 | 515 | 500 | 510 | 26,000 | 510 |
| 1997-10-01 | 505 | 519 | 505 | 519 | 40,000 | 519 |
| 1997-09-30 | 522 | 525 | 507 | 525 | 115,000 | 525 |
| 1997-09-29 | 513 | 529 | 509 | 527 | 61,000 | 527 |
| 1997-09-26 | 505 | 514 | 505 | 514 | 3,000 | 514 |
| 1997-09-25 | 516 | 516 | 510 | 515 | 9,000 | 515 |
| 1997-09-24 | 510 | 520 | 505 | 519 | 55,000 | 519 |
| 1997-09-22 | 518 | 518 | 510 | 510 | 47,000 | 510 |
| 1997-09-19 | 517 | 520 | 510 | 520 | 21,000 | 520 |
| 1997-09-18 | 513 | 515 | 500 | 515 | 27,000 | 515 |
| 1997-09-17 | 490 | 517 | 490 | 515 | 74,000 | 515 |
| 1997-09-16 | 501 | 510 | 500 | 510 | 52,000 | 510 |
| 1997-09-12 | 491 | 510 | 490 | 505 | 49,000 | 505 |
| 1997-09-11 | 519 | 519 | 500 | 518 | 12,000 | 518 |
| 1997-09-10 | 520 | 520 | 511 | 519 | 8,000 | 519 |
| 1997-09-09 | 520 | 520 | 510 | 520 | 23,000 | 520 |
| 1997-09-08 | 510 | 520 | 510 | 520 | 14,000 | 520 |
| 1997-09-05 | 515 | 520 | 510 | 520 | 7,000 | 520 |
| 1997-09-04 | 526 | 526 | 510 | 520 | 27,000 | 520 |
| 1997-09-03 | 526 | 526 | 526 | 526 | 7,000 | 526 |
| 1997-09-02 | 516 | 526 | 510 | 526 | 52,000 | 526 |
| 1997-09-01 | 515 | 516 | 510 | 516 | 23,000 | 516 |
| 1997-08-29 | 528 | 531 | 528 | 530 | 16,000 | 530 |
| 1997-08-28 | 517 | 530 | 501 | 530 | 33,000 | 530 |
| 1997-08-27 | 517 | 517 | 510 | 515 | 27,000 | 515 |
| 1997-08-26 | 515 | 530 | 515 | 528 | 23,000 | 528 |
| 1997-08-25 | 515 | 518 | 512 | 515 | 12,000 | 515 |
| 1997-08-22 | 515 | 519 | 515 | 519 | 13,000 | 519 |
| 1997-08-21 | 519 | 530 | 513 | 520 | 15,000 | 520 |
| 1997-08-20 | 520 | 520 | 511 | 519 | 48,000 | 519 |
| 1997-08-19 | 511 | 529 | 511 | 529 | 16,000 | 529 |
| 1997-08-18 | 513 | 539 | 513 | 530 | 11,000 | 530 |
| 1997-08-15 | 521 | 540 | 521 | 540 | 7,000 | 540 |
| 1997-08-14 | 545 | 545 | 540 | 542 | 27,000 | 542 |
| 1997-08-13 | 540 | 548 | 540 | 546 | 18,000 | 546 |
| 1997-08-12 | 540 | 545 | 540 | 540 | 12,000 | 540 |
| 1997-08-11 | 559 | 559 | 530 | 545 | 38,000 | 545 |
| 1997-08-08 | 540 | 550 | 540 | 549 | 38,000 | 549 |
| 1997-08-07 | 536 | 540 | 536 | 540 | 3,000 | 540 |
| 1997-08-06 | 550 | 551 | 535 | 541 | 11,000 | 541 |
| 1997-08-05 | 568 | 568 | 530 | 550 | 20,000 | 550 |
| 1997-08-04 | 570 | 578 | 570 | 578 | 2,000 | 578 |
| 1997-08-01 | 575 | 575 | 570 | 570 | 3,000 | 570 |
| 1997-07-31 | 589 | 589 | 581 | 581 | 14,000 | 581 |
| 1997-07-30 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1997-07-29 | 585 | 589 | 580 | 589 | 8,000 | 589 |
| 1997-07-28 | 594 | 594 | 580 | 588 | 20,000 | 588 |
| 1997-07-25 | 600 | 609 | 593 | 609 | 12,000 | 609 |
| 1997-07-24 | 609 | 620 | 609 | 620 | 12,000 | 620 |
| 1997-07-23 | 626 | 626 | 610 | 615 | 14,000 | 615 |
| 1997-07-22 | 594 | 627 | 594 | 627 | 30,000 | 627 |
| 1997-07-18 | 581 | 604 | 581 | 604 | 39,000 | 604 |
| 1997-07-17 | 596 | 602 | 581 | 600 | 21,000 | 600 |
| 1997-07-16 | 604 | 604 | 595 | 595 | 13,000 | 595 |
| 1997-07-15 | 599 | 607 | 595 | 606 | 36,000 | 606 |
| 1997-07-14 | 596 | 609 | 596 | 604 | 14,000 | 604 |
| 1997-07-11 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 1997-07-10 | 608 | 608 | 607 | 607 | 10,000 | 607 |
| 1997-07-09 | 605 | 606 | 595 | 605 | 7,000 | 605 |
| 1997-07-08 | 607 | 607 | 593 | 607 | 47,000 | 607 |
| 1997-07-07 | 610 | 610 | 602 | 602 | 8,000 | 602 |
| 1997-07-04 | 618 | 628 | 618 | 628 | 7,000 | 628 |
| 1997-07-03 | 629 | 629 | 620 | 628 | 3,000 | 628 |
| 1997-07-02 | 617 | 630 | 615 | 630 | 39,000 | 630 |
| 1997-07-01 | 620 | 625 | 610 | 625 | 25,000 | 625 |
| 1997-06-30 | 625 | 625 | 618 | 620 | 18,000 | 620 |
| 1997-06-27 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 1997-06-26 | 650 | 652 | 640 | 650 | 28,000 | 650 |
| 1997-06-25 | 621 | 655 | 621 | 655 | 64,000 | 655 |
| 1997-06-24 | 625 | 630 | 621 | 630 | 138,000 | 630 |
| 1997-06-23 | 625 | 645 | 620 | 645 | 10,000 | 645 |
| 1997-06-20 | 651 | 653 | 640 | 640 | 10,000 | 640 |
| 1997-06-19 | 642 | 658 | 642 | 658 | 11,000 | 658 |
| 1997-06-18 | 640 | 650 | 640 | 650 | 8,000 | 650 |
| 1997-06-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-06-16 | 643 | 654 | 643 | 653 | 5,000 | 653 |
| 1997-06-13 | 655 | 660 | 650 | 659 | 18,000 | 659 |
| 1997-06-12 | 651 | 655 | 650 | 655 | 15,000 | 655 |
| 1997-06-11 | 651 | 651 | 641 | 650 | 5,000 | 650 |
| 1997-06-10 | 650 | 659 | 650 | 657 | 63,000 | 657 |
| 1997-06-09 | 655 | 656 | 650 | 650 | 35,000 | 650 |
| 1997-06-06 | 647 | 657 | 645 | 650 | 63,000 | 650 |
| 1997-06-05 | 629 | 650 | 629 | 650 | 42,000 | 650 |
| 1997-06-04 | 633 | 633 | 630 | 630 | 62,000 | 630 |
| 1997-06-03 | 636 | 639 | 633 | 633 | 23,000 | 633 |
| 1997-06-02 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 1997-05-30 | 640 | 640 | 638 | 638 | 18,000 | 638 |
| 1997-05-29 | 623 | 640 | 611 | 630 | 130,000 | 630 |
| 1997-05-28 | 644 | 644 | 628 | 643 | 7,000 | 643 |
| 1997-05-27 | 627 | 647 | 627 | 645 | 64,000 | 645 |
| 1997-05-26 | 622 | 637 | 607 | 637 | 28,000 | 637 |
| 1997-05-23 | 625 | 642 | 625 | 642 | 39,000 | 642 |
| 1997-05-22 | 660 | 660 | 655 | 655 | 46,000 | 655 |
| 1997-05-21 | 650 | 664 | 650 | 664 | 4,000 | 664 |
| 1997-05-20 | 648 | 668 | 638 | 665 | 27,000 | 665 |
| 1997-05-19 | 641 | 674 | 631 | 668 | 30,000 | 668 |
| 1997-05-16 | 685 | 685 | 680 | 680 | 3,000 | 680 |
| 1997-05-15 | 694 | 694 | 680 | 685 | 20,000 | 685 |
| 1997-05-14 | 698 | 699 | 698 | 699 | 4,000 | 699 |
| 1997-05-13 | 691 | 705 | 691 | 699 | 11,000 | 699 |
| 1997-05-12 | 660 | 680 | 656 | 680 | 50,000 | 680 |
| 1997-05-09 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1997-05-08 | 658 | 658 | 650 | 650 | 3,000 | 650 |
| 1997-05-07 | 668 | 668 | 668 | 668 | 4,000 | 668 |
| 1997-05-06 | 631 | 669 | 631 | 669 | 79,000 | 669 |
| 1997-05-02 | 620 | 631 | 620 | 631 | 56,000 | 631 |
| 1997-05-01 | 630 | 644 | 625 | 625 | 31,000 | 625 |
| 1997-04-30 | 629 | 640 | 629 | 640 | 13,000 | 640 |
| 1997-04-28 | 633 | 633 | 620 | 630 | 15,000 | 630 |
| 1997-04-25 | 627 | 635 | 627 | 633 | 53,000 | 633 |
| 1997-04-24 | 638 | 638 | 627 | 627 | 32,000 | 627 |
| 1997-04-23 | 635 | 639 | 620 | 639 | 77,000 | 639 |
| 1997-04-22 | 614 | 635 | 614 | 635 | 40,000 | 635 |
| 1997-04-21 | 610 | 620 | 603 | 620 | 78,000 | 620 |
| 1997-04-18 | 563 | 603 | 563 | 602 | 23,000 | 602 |
| 1997-04-17 | 540 | 560 | 537 | 560 | 26,000 | 560 |
| 1997-04-16 | 535 | 540 | 535 | 540 | 56,000 | 540 |
| 1997-04-15 | 529 | 540 | 529 | 536 | 46,000 | 536 |
| 1997-04-14 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 1997-04-11 | 553 | 553 | 530 | 530 | 171,000 | 530 |
| 1997-04-10 | 555 | 563 | 553 | 553 | 29,000 | 553 |
| 1997-04-09 | 564 | 564 | 554 | 561 | 88,000 | 561 |
| 1997-04-08 | 561 | 579 | 561 | 579 | 42,000 | 579 |
| 1997-04-07 | 591 | 591 | 577 | 581 | 25,000 | 581 |
| 1997-04-04 | 602 | 602 | 583 | 590 | 39,000 | 590 |
| 1997-04-03 | 611 | 611 | 600 | 600 | 58,000 | 600 |
| 1997-04-02 | 625 | 625 | 612 | 612 | 20,000 | 612 |
| 1997-04-01 | 620 | 635 | 612 | 635 | 18,000 | 635 |
| 1997-03-31 | 635 | 647 | 630 | 647 | 38,000 | 647 |
| 1997-03-28 | 652 | 652 | 633 | 640 | 37,000 | 640 |
| 1997-03-27 | 650 | 660 | 647 | 652 | 61,000 | 652 |
| 1997-03-26 | 628 | 650 | 628 | 650 | 81,000 | 650 |
| 1997-03-25 | 700 | 705 | 700 | 705 | 54,000 | 640.91 |
| 1997-03-24 | 705 | 705 | 698 | 705 | 181,000 | 640.91 |
| 1997-03-21 | 696 | 699 | 690 | 698 | 65,000 | 634.55 |
| 1997-03-19 | 700 | 700 | 692 | 699 | 73,000 | 635.46 |
| 1997-03-18 | 699 | 705 | 699 | 705 | 33,000 | 640.91 |
| 1997-03-17 | 689 | 695 | 685 | 695 | 5,000 | 631.82 |
| 1997-03-14 | 685 | 699 | 685 | 699 | 17,000 | 635.46 |
| 1997-03-13 | 687 | 687 | 682 | 685 | 92,000 | 622.73 |
| 1997-03-12 | 690 | 690 | 687 | 687 | 20,000 | 624.55 |
| 1997-03-11 | 699 | 699 | 695 | 696 | 15,000 | 632.73 |
| 1997-03-10 | 693 | 700 | 693 | 699 | 19,000 | 635.46 |
| 1997-03-07 | 686 | 693 | 680 | 693 | 14,000 | 630 |
| 1997-03-06 | 684 | 700 | 681 | 695 | 25,000 | 631.82 |
| 1997-03-05 | 684 | 684 | 670 | 680 | 42,000 | 618.18 |
| 1997-03-04 | 695 | 695 | 675 | 694 | 13,000 | 630.91 |
| 1997-03-03 | 675 | 685 | 675 | 685 | 9,000 | 622.73 |
| 1997-02-28 | 699 | 700 | 699 | 700 | 2,000 | 636.36 |
| 1997-02-27 | 680 | 700 | 680 | 700 | 7,000 | 636.36 |
| 1997-02-26 | 690 | 690 | 675 | 680 | 34,000 | 618.18 |
| 1997-02-25 | 683 | 690 | 683 | 690 | 19,000 | 627.27 |
| 1997-02-24 | 696 | 710 | 690 | 690 | 59,000 | 627.27 |
| 1997-02-21 | 680 | 696 | 680 | 696 | 62,000 | 632.73 |
| 1997-02-20 | 666 | 690 | 666 | 690 | 68,000 | 627.27 |
| 1997-02-19 | 680 | 680 | 666 | 666 | 13,000 | 605.46 |
| 1997-02-18 | 681 | 681 | 681 | 681 | 6,000 | 619.09 |
| 1997-02-17 | 661 | 680 | 661 | 671 | 15,000 | 610 |
| 1997-02-14 | 675 | 685 | 661 | 685 | 11,000 | 622.73 |
| 1997-02-13 | 661 | 685 | 660 | 685 | 107,000 | 622.73 |
| 1997-02-12 | 670 | 670 | 656 | 670 | 56,000 | 609.09 |
| 1997-02-10 | 670 | 672 | 670 | 672 | 17,000 | 610.91 |
| 1997-02-07 | 673 | 673 | 663 | 672 | 3,000 | 610.91 |
| 1997-02-06 | 680 | 680 | 660 | 674 | 9,000 | 612.73 |
| 1997-02-05 | 697 | 697 | 660 | 690 | 19,000 | 627.27 |
| 1997-02-04 | 690 | 690 | 690 | 690 | 3,000 | 627.27 |
| 1997-02-03 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1997-01-31 | 660 | 670 | 660 | 670 | 13,000 | 609.09 |
| 1997-01-30 | 661 | 661 | 660 | 660 | 19,000 | 600 |
| 1997-01-29 | 658 | 661 | 652 | 661 | 20,000 | 600.91 |
| 1997-01-28 | 662 | 662 | 658 | 661 | 26,000 | 600.91 |
| 1997-01-27 | 667 | 670 | 661 | 661 | 24,000 | 600.91 |
| 1997-01-24 | 669 | 669 | 661 | 665 | 9,000 | 604.55 |
| 1997-01-23 | 665 | 685 | 665 | 670 | 4,000 | 609.09 |
| 1997-01-22 | 670 | 680 | 670 | 670 | 40,000 | 609.09 |
| 1997-01-21 | 665 | 680 | 665 | 680 | 9,000 | 618.18 |
| 1997-01-20 | 690 | 690 | 665 | 685 | 8,000 | 622.73 |
| 1997-01-17 | 670 | 690 | 670 | 670 | 17,000 | 609.09 |
| 1997-01-16 | 670 | 680 | 670 | 680 | 6,000 | 618.18 |
| 1997-01-14 | 660 | 660 | 645 | 660 | 60,000 | 600 |
| 1997-01-13 | 659 | 660 | 654 | 660 | 43,000 | 600 |
| 1997-01-10 | 665 | 665 | 660 | 660 | 14,000 | 600 |
| 1997-01-09 | 680 | 680 | 660 | 675 | 47,000 | 613.64 |
| 1997-01-08 | 685 | 685 | 675 | 680 | 12,000 | 618.18 |
| 1997-01-07 | 680 | 685 | 680 | 685 | 8,000 | 622.73 |
| 1997-01-06 | 690 | 690 | 680 | 680 | 6,000 | 618.18 |
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
