5658 日亜鋼業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	433	433	430	430	10,000	430
1999-12-29	431	435	429	433	89,000	433
1999-12-28	435	435	430	430	17,000	430
1999-12-27	431	437	425	425	52,000	425
1999-12-24	433	435	428	428	75,000	428
1999-12-22	436	440	428	428	93,000	428
1999-12-21	450	450	437	438	58,000	438
1999-12-20	449	460	436	450	104,000	450
1999-12-17	425	445	425	434	44,000	434
1999-12-16	423	423	400	400	585,000	400
1999-12-15	429	430	412	418	277,000	418
1999-12-14	470	470	428	428	91,000	428
1999-12-13	475	475	470	470	22,000	470
1999-12-10	480	480	475	475	49,000	475
1999-12-09	486	486	480	480	36,000	480
1999-12-08	475	495	471	486	51,000	486
1999-12-07	472	472	460	470	45,000	470
1999-12-06	476	481	470	470	24,000	470
1999-12-03	480	480	471	476	15,000	476
1999-12-02	507	507	476	488	32,000	488
1999-12-01	500	502	500	500	68,000	500
1999-11-30	502	502	500	500	43,000	500
1999-11-29	510	513	509	511	63,000	511
1999-11-26	510	510	500	500	22,000	500
1999-11-25	510	512	509	510	70,000	510
1999-11-24	510	520	507	510	121,000	510
1999-11-22	510	511	490	497	75,000	497
1999-11-19	532	532	499	500	72,000	500
1999-11-18	540	540	529	531	58,000	531
1999-11-17	490	499	489	493	68,000	493
1999-11-16	490	490	480	485	42,000	485
1999-11-15	530	530	490	500	41,000	500
1999-11-12	551	551	530	532	113,000	532
1999-11-11	555	555	550	550	83,000	550
1999-11-10	564	565	558	558	43,000	558
1999-11-09	570	570	551	564	64,000	564
1999-11-08	580	581	560	560	6,000	560
1999-11-05	580	580	570	575	38,000	575
1999-11-04	581	583	580	580	16,000	580
1999-11-02	591	591	591	591	2,000	591
1999-11-01	595	595	575	595	13,000	595
1999-10-29	585	585	584	585	15,000	585
1999-10-28	600	600	580	580	19,000	580
1999-10-27	600	605	600	605	37,000	605
1999-10-26	571	600	571	600	29,000	600
1999-10-25	580	581	576	576	27,000	576
1999-10-22	600	600	580	580	42,000	580
1999-10-21	612	612	601	601	13,000	601
1999-10-20	610	610	610	610	5,000	610
1999-10-19	580	581	580	580	7,000	580
1999-10-18	595	600	576	586	15,000	586
1999-10-15	616	626	600	600	62,000	600
1999-10-14	619	619	616	616	10,000	616
1999-10-13	623	628	619	619	27,000	619
1999-10-12	635	635	620	622	63,000	622
1999-10-08	563	595	563	595	10,000	595
1999-10-07	589	595	589	595	9,000	595
1999-10-06	595	596	587	589	47,000	589
1999-10-05	596	606	571	605	23,000	605
1999-10-04	600	601	595	597	36,000	597
1999-10-01	596	596	585	586	16,000	586
1999-09-30	597	597	596	596	30,000	596
1999-09-29	597	599	597	597	37,000	597
1999-09-28	597	597	596	597	17,000	597
1999-09-27	568	570	540	570	48,000	570
1999-09-24	565	579	555	555	153,000	555
1999-09-22	579	584	570	580	68,000	580
1999-09-21	601	601	577	579	130,000	579
1999-09-20	632	632	608	610	145,000	610
1999-09-17	644	644	638	640	66,000	640
1999-09-16	648	648	635	640	71,000	640
1999-09-14	640	649	635	648	131,000	648
1999-09-13	630	640	625	640	66,000	640
1999-09-10	642	642	622	639	50,000	639
1999-09-09	640	640	622	622	11,000	622
1999-09-08	640	640	621	621	27,000	621
1999-09-07	650	650	640	645	24,000	645
1999-09-06	626	650	626	650	45,000	650
1999-09-03	634	634	625	626	67,000	626
1999-09-02	640	645	631	634	21,000	634
1999-09-01	645	650	639	650	15,000	650
1999-08-31	635	642	635	642	8,000	642
1999-08-30	646	650	645	645	5,000	645
1999-08-27	651	651	640	646	18,000	646
1999-08-26	656	656	633	641	26,000	641
1999-08-25	626	640	626	640	13,000	640
1999-08-24	650	656	650	656	6,000	656
1999-08-23	646	648	637	648	10,000	648
1999-08-20	645	645	636	645	25,000	645
1999-08-19	647	647	637	638	3,000	638
1999-08-18	645	647	640	647	17,000	647
1999-08-17	648	648	636	636	15,000	636
1999-08-16	628	640	628	640	34,000	640
1999-08-13	627	628	620	628	17,000	628
1999-08-12	627	627	627	627	3,000	627
1999-08-11	640	640	630	637	9,000	637
1999-08-10	645	645	630	630	13,000	630
1999-08-09	649	649	645	645	7,000	645
1999-08-06	620	620	620	620	5,000	620
1999-08-05	631	632	620	620	18,000	620
1999-08-04	633	638	630	630	10,000	630
1999-08-03	631	640	630	630	29,000	630
1999-08-02	640	641	630	638	26,000	638
1999-07-30	640	651	640	651	12,000	651
1999-07-29	668	668	650	650	9,000	650
1999-07-28	645	658	645	658	13,000	658
1999-07-27	646	649	645	645	20,000	645
1999-07-26	649	650	649	649	29,000	649
1999-07-23	660	660	649	649	50,000	649
1999-07-22	675	679	669	675	23,000	675
1999-07-21	680	689	670	683	53,000	683
1999-07-19	680	680	671	671	34,000	671
1999-07-16	671	680	671	672	73,000	672
1999-07-15	668	675	667	670	33,000	670
1999-07-14	660	667	657	667	37,000	667
1999-07-13	663	663	658	658	51,000	658
1999-07-12	664	668	660	662	33,000	662
1999-07-09	677	677	675	677	29,000	677
1999-07-08	685	685	675	683	26,000	683
1999-07-07	690	690	670	687	83,000	687
1999-07-06	696	696	670	670	115,000	670
1999-07-05	685	694	680	690	50,000	690
1999-07-02	698	698	680	680	54,000	680
1999-07-01	685	698	680	690	170,000	690
1999-06-30	661	670	660	670	206,000	670
1999-06-29	660	660	650	650	31,000	650
1999-06-28	660	660	650	659	24,000	659
1999-06-25	650	660	647	660	49,000	660
1999-06-24	650	658	649	658	42,000	658
1999-06-23	660	669	656	656	35,000	656
1999-06-22	670	671	650	650	129,000	650
1999-06-21	654	670	650	670	89,000	670
1999-06-18	645	645	626	644	73,000	644
1999-06-17	626	631	626	630	31,000	630
1999-06-16	630	630	625	625	13,000	625
1999-06-15	632	632	625	630	59,000	630
1999-06-14	620	630	620	630	20,000	630
1999-06-11	635	640	620	620	84,000	620
1999-06-10	616	634	616	634	28,000	634
1999-06-09	626	626	620	620	12,000	620
1999-06-08	626	626	625	626	16,000	626
1999-06-07	629	632	626	627	15,000	627
1999-06-04	625	630	625	629	14,000	629
1999-06-03	630	630	625	627	10,000	627
1999-06-02	638	638	626	634	9,000	634
1999-06-01	630	640	620	640	9,000	640
1999-05-31	625	630	625	630	5,000	630
1999-05-28	630	630	630	630	7,000	630
1999-05-27	645	645	643	643	3,000	643
1999-05-26	638	645	625	645	35,000	645
1999-05-25	630	638	625	638	29,000	638
1999-05-24	648	648	640	640	11,000	640
1999-05-21	639	645	630	645	140,000	645
1999-05-20	605	640	602	630	70,000	630
1999-05-19	611	620	604	605	17,000	605
1999-05-18	610	620	607	611	13,000	611
1999-05-17	634	634	620	620	24,000	620
1999-05-14	645	645	634	634	52,000	634
1999-05-13	635	649	627	635	149,000	635
1999-05-12	600	625	600	625	109,000	625
1999-05-11	610	611	590	600	28,000	600
1999-05-10	640	640	620	620	29,000	620
1999-05-07	640	640	620	621	51,000	621
1999-05-06	649	649	625	647	34,000	647
1999-04-30	600	650	600	650	240,000	650
1999-04-28	580	614	580	614	112,000	614
1999-04-27	583	583	575	583	31,000	583
1999-04-26	582	582	570	580	37,000	580
1999-04-23	565	589	565	589	9,000	589
1999-04-22	589	600	579	585	44,000	585
1999-04-21	600	600	572	600	59,000	600
1999-04-20	609	609	609	609	5,000	609
1999-04-19	615	615	605	609	24,000	609
1999-04-16	603	605	603	605	12,000	605
1999-04-15	603	605	599	600	23,000	600
1999-04-14	585	599	581	583	25,000	583
1999-04-13	605	607	595	605	22,000	605
1999-04-12	615	615	595	605	30,000	605
1999-04-09	600	630	590	618	109,000	618
1999-04-08	572	594	572	593	68,000	593
1999-04-07	549	570	549	570	33,000	570
1999-04-06	560	560	546	549	54,000	549
1999-04-05	570	570	562	567	14,000	567
1999-04-02	560	565	553	562	110,000	562
1999-04-01	575	575	555	560	58,000	560
1999-03-31	576	576	560	565	32,000	565
1999-03-30	578	578	551	566	14,000	566
1999-03-29	550	552	546	548	9,000	548
1999-03-26	572	572	540	540	11,000	540
1999-03-25	544	572	544	572	75,000	572
1999-03-24	550	550	536	544	50,000	544
1999-03-23	568	570	555	560	77,000	560
1999-03-19	570	570	550	555	112,000	555
1999-03-18	582	586	569	570	116,000	570
1999-03-17	576	582	565	582	90,000	582
1999-03-16	560	575	560	575	42,000	575
1999-03-15	570	570	559	560	32,000	560
1999-03-12	570	570	551	551	21,000	551
1999-03-11	550	550	546	550	22,000	550
1999-03-10	560	560	546	558	60,000	558
1999-03-09	568	570	560	570	28,000	570
1999-03-08	550	570	550	565	55,000	565
1999-03-05	547	550	535	550	26,000	550
1999-03-04	531	547	531	547	23,000	547
1999-03-03	552	552	550	550	4,000	550
1999-03-02	563	565	547	557	46,000	557
1999-03-01	574	574	551	572	9,000	572
1999-02-26	565	575	548	575	32,000	575
1999-02-25	575	589	575	575	69,000	575
1999-02-24	571	589	565	575	110,000	575
1999-02-23	540	608	532	577	186,000	577
1999-02-22	535	535	520	530	102,000	530
1999-02-19	518	535	515	535	421,000	535
1999-02-18	485	516	480	515	319,000	515
1999-02-17	460	475	460	475	239,000	475
1999-02-16	455	459	451	455	60,000	455
1999-02-15	486	486	460	460	24,000	460
1999-02-12	490	500	478	478	46,000	478
1999-02-10	495	500	495	500	10,000	500
1999-02-09	508	509	495	504	20,000	504
1999-02-08	500	509	500	509	3,000	509
1999-02-05	500	509	500	505	11,000	505
1999-02-04	509	515	509	509	10,000	509
1999-02-03	509	509	500	509	49,000	509
1999-02-02	518	519	500	510	54,000	510
1999-02-01	519	520	500	520	19,000	520
1999-01-29	484	520	484	520	64,000	520
1999-01-28	497	497	489	494	32,000	494
1999-01-27	499	499	494	499	35,000	499
1999-01-26	499	499	497	499	22,000	499
1999-01-25	497	499	490	499	20,000	499
1999-01-22	498	498	480	498	21,000	498
1999-01-21	499	499	480	498	17,000	498
1999-01-20	490	500	490	494	40,000	494
1999-01-19	494	500	490	500	25,000	500
1999-01-18	487	494	487	494	7,000	494
1999-01-14	479	490	472	472	16,000	472
1999-01-13	475	480	470	480	41,000	480
1999-01-12	484	484	470	480	30,000	480
1999-01-11	480	485	480	485	4,000	485
1999-01-08	481	481	474	480	30,000	480
1999-01-07	480	485	480	481	22,000	481
1999-01-06	465	475	465	474	10,000	474
1999-01-05	475	475	455	475	28,000	475

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31