5658 日亜鋼業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 271 | 272 | 271 | 271 | 7,000 | 271 |
| 2000-12-28 | 276 | 277 | 270 | 277 | 13,000 | 277 |
| 2000-12-27 | 277 | 277 | 275 | 277 | 29,000 | 277 |
| 2000-12-26 | 279 | 283 | 268 | 278 | 79,000 | 278 |
| 2000-12-25 | 279 | 289 | 279 | 288 | 20,000 | 288 |
| 2000-12-22 | 280 | 290 | 275 | 289 | 52,000 | 289 |
| 2000-12-21 | 270 | 291 | 270 | 291 | 29,000 | 291 |
| 2000-12-20 | 305 | 305 | 295 | 300 | 41,000 | 300 |
| 2000-12-19 | 290 | 300 | 284 | 300 | 36,000 | 300 |
| 2000-12-18 | 293 | 295 | 293 | 293 | 18,000 | 293 |
| 2000-12-15 | 297 | 300 | 297 | 300 | 11,000 | 300 |
| 2000-12-14 | 300 | 300 | 296 | 297 | 47,000 | 297 |
| 2000-12-13 | 300 | 303 | 299 | 300 | 36,000 | 300 |
| 2000-12-12 | 308 | 308 | 297 | 300 | 72,000 | 300 |
| 2000-12-11 | 310 | 310 | 308 | 309 | 15,000 | 309 |
| 2000-12-08 | 328 | 328 | 318 | 318 | 71,000 | 318 |
| 2000-12-07 | 306 | 313 | 306 | 313 | 14,000 | 313 |
| 2000-12-06 | 310 | 315 | 305 | 306 | 9,000 | 306 |
| 2000-12-05 | 315 | 316 | 310 | 310 | 25,000 | 310 |
| 2000-12-04 | 316 | 317 | 312 | 315 | 23,000 | 315 |
| 2000-12-01 | 291 | 309 | 291 | 309 | 20,000 | 309 |
| 2000-11-30 | 290 | 293 | 286 | 290 | 22,000 | 290 |
| 2000-11-29 | 293 | 294 | 287 | 287 | 43,000 | 287 |
| 2000-11-28 | 295 | 301 | 285 | 288 | 74,000 | 288 |
| 2000-11-27 | 318 | 320 | 290 | 290 | 35,000 | 290 |
| 2000-11-24 | 310 | 315 | 310 | 314 | 18,000 | 314 |
| 2000-11-22 | 317 | 318 | 310 | 310 | 28,000 | 310 |
| 2000-11-21 | 320 | 320 | 314 | 318 | 37,000 | 318 |
| 2000-11-20 | 325 | 325 | 320 | 320 | 29,000 | 320 |
| 2000-11-17 | 312 | 313 | 305 | 311 | 71,000 | 311 |
| 2000-11-16 | 298 | 313 | 298 | 313 | 42,000 | 313 |
| 2000-11-15 | 288 | 299 | 288 | 298 | 54,000 | 298 |
| 2000-11-14 | 292 | 298 | 288 | 288 | 30,000 | 288 |
| 2000-11-13 | 290 | 294 | 290 | 294 | 24,000 | 294 |
| 2000-11-10 | 295 | 296 | 286 | 295 | 31,000 | 295 |
| 2000-11-09 | 288 | 290 | 288 | 290 | 46,000 | 290 |
| 2000-11-08 | 285 | 289 | 281 | 289 | 45,000 | 289 |
| 2000-11-07 | 270 | 290 | 270 | 286 | 76,000 | 286 |
| 2000-11-06 | 270 | 270 | 268 | 269 | 73,000 | 269 |
| 2000-11-02 | 270 | 271 | 270 | 271 | 14,000 | 271 |
| 2000-11-01 | 272 | 273 | 269 | 270 | 53,000 | 270 |
| 2000-10-31 | 267 | 267 | 262 | 266 | 52,000 | 266 |
| 2000-10-30 | 273 | 274 | 268 | 268 | 52,000 | 268 |
| 2000-10-27 | 272 | 277 | 269 | 269 | 78,000 | 269 |
| 2000-10-26 | 270 | 291 | 265 | 266 | 72,000 | 266 |
| 2000-10-25 | 306 | 310 | 300 | 300 | 24,000 | 300 |
| 2000-10-24 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2000-10-23 | 305 | 313 | 305 | 310 | 5,000 | 310 |
| 2000-10-20 | 319 | 319 | 309 | 309 | 39,000 | 309 |
| 2000-10-19 | 310 | 311 | 305 | 309 | 60,000 | 309 |
| 2000-10-18 | 310 | 313 | 309 | 313 | 33,000 | 313 |
| 2000-10-17 | 311 | 311 | 309 | 310 | 33,000 | 310 |
| 2000-10-16 | 317 | 318 | 310 | 315 | 29,000 | 315 |
| 2000-10-13 | 310 | 315 | 310 | 311 | 25,000 | 311 |
| 2000-10-12 | 300 | 312 | 300 | 310 | 24,000 | 310 |
| 2000-10-11 | 315 | 315 | 312 | 315 | 6,000 | 315 |
| 2000-10-10 | 320 | 321 | 315 | 315 | 10,000 | 315 |
| 2000-10-06 | 320 | 325 | 320 | 320 | 50,000 | 320 |
| 2000-10-05 | 324 | 327 | 321 | 321 | 16,000 | 321 |
| 2000-10-04 | 320 | 326 | 320 | 325 | 14,000 | 325 |
| 2000-10-03 | 330 | 330 | 325 | 325 | 23,000 | 325 |
| 2000-10-02 | 330 | 333 | 330 | 333 | 13,000 | 333 |
| 2000-09-29 | 333 | 335 | 332 | 335 | 24,000 | 335 |
| 2000-09-28 | 339 | 339 | 332 | 332 | 28,000 | 332 |
| 2000-09-27 | 335 | 335 | 330 | 330 | 11,000 | 330 |
| 2000-09-26 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2000-09-25 | 348 | 355 | 348 | 355 | 20,000 | 355 |
| 2000-09-22 | 354 | 357 | 350 | 357 | 26,000 | 357 |
| 2000-09-21 | 354 | 357 | 352 | 352 | 19,000 | 352 |
| 2000-09-20 | 358 | 359 | 352 | 358 | 39,000 | 358 |
| 2000-09-19 | 345 | 348 | 344 | 348 | 26,000 | 348 |
| 2000-09-18 | 343 | 347 | 343 | 344 | 12,000 | 344 |
| 2000-09-14 | 343 | 344 | 341 | 342 | 25,000 | 342 |
| 2000-09-13 | 347 | 347 | 341 | 343 | 32,000 | 343 |
| 2000-09-12 | 351 | 351 | 347 | 347 | 16,000 | 347 |
| 2000-09-11 | 353 | 360 | 346 | 346 | 78,000 | 346 |
| 2000-09-08 | 354 | 354 | 353 | 353 | 20,000 | 353 |
| 2000-09-07 | 355 | 355 | 353 | 355 | 7,000 | 355 |
| 2000-09-06 | 365 | 369 | 353 | 356 | 25,000 | 356 |
| 2000-09-05 | 358 | 360 | 350 | 360 | 18,000 | 360 |
| 2000-09-04 | 369 | 369 | 360 | 360 | 9,000 | 360 |
| 2000-09-01 | 370 | 370 | 355 | 365 | 42,000 | 365 |
| 2000-08-31 | 370 | 375 | 369 | 370 | 18,000 | 370 |
| 2000-08-30 | 375 | 375 | 370 | 374 | 6,000 | 374 |
| 2000-08-29 | 378 | 378 | 371 | 371 | 7,000 | 371 |
| 2000-08-28 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2000-08-25 | 370 | 376 | 370 | 376 | 30,000 | 376 |
| 2000-08-24 | 374 | 375 | 370 | 370 | 32,000 | 370 |
| 2000-08-23 | 375 | 375 | 365 | 375 | 28,000 | 375 |
| 2000-08-22 | 380 | 380 | 375 | 378 | 7,000 | 378 |
| 2000-08-21 | 385 | 385 | 379 | 379 | 14,000 | 379 |
| 2000-08-18 | 372 | 385 | 372 | 373 | 6,000 | 373 |
| 2000-08-17 | 385 | 386 | 380 | 380 | 19,000 | 380 |
| 2000-08-16 | 386 | 387 | 385 | 385 | 45,000 | 385 |
| 2000-08-15 | 381 | 384 | 380 | 384 | 20,000 | 384 |
| 2000-08-14 | 385 | 385 | 383 | 384 | 7,000 | 384 |
| 2000-08-11 | 372 | 384 | 372 | 384 | 11,000 | 384 |
| 2000-08-10 | 380 | 380 | 370 | 380 | 40,000 | 380 |
| 2000-08-09 | 380 | 382 | 375 | 375 | 6,000 | 375 |
| 2000-08-08 | 381 | 381 | 380 | 380 | 10,000 | 380 |
| 2000-08-07 | 376 | 380 | 375 | 380 | 15,000 | 380 |
| 2000-08-04 | 371 | 380 | 370 | 377 | 46,000 | 377 |
| 2000-08-03 | 377 | 378 | 370 | 370 | 20,000 | 370 |
| 2000-08-02 | 375 | 377 | 374 | 377 | 40,000 | 377 |
| 2000-08-01 | 372 | 374 | 372 | 374 | 8,000 | 374 |
| 2000-07-31 | 371 | 376 | 370 | 371 | 59,000 | 371 |
| 2000-07-28 | 380 | 385 | 371 | 371 | 21,000 | 371 |
| 2000-07-27 | 375 | 382 | 375 | 380 | 15,000 | 380 |
| 2000-07-26 | 375 | 375 | 371 | 375 | 58,000 | 375 |
| 2000-07-25 | 380 | 380 | 370 | 370 | 43,000 | 370 |
| 2000-07-24 | 390 | 391 | 380 | 381 | 37,000 | 381 |
| 2000-07-21 | 403 | 403 | 390 | 390 | 84,000 | 390 |
| 2000-07-19 | 405 | 405 | 396 | 400 | 33,000 | 400 |
| 2000-07-18 | 405 | 406 | 400 | 400 | 35,000 | 400 |
| 2000-07-17 | 404 | 406 | 401 | 406 | 68,000 | 406 |
| 2000-07-14 | 406 | 406 | 400 | 404 | 45,000 | 404 |
| 2000-07-13 | 412 | 413 | 409 | 410 | 30,000 | 410 |
| 2000-07-12 | 410 | 413 | 410 | 412 | 20,000 | 412 |
| 2000-07-11 | 415 | 415 | 410 | 415 | 16,000 | 415 |
| 2000-07-10 | 420 | 420 | 416 | 417 | 15,000 | 417 |
| 2000-07-07 | 427 | 427 | 417 | 417 | 52,000 | 417 |
| 2000-07-06 | 411 | 412 | 407 | 407 | 17,000 | 407 |
| 2000-07-05 | 429 | 429 | 420 | 420 | 30,000 | 420 |
| 2000-07-04 | 431 | 431 | 424 | 429 | 38,000 | 429 |
| 2000-07-03 | 423 | 428 | 421 | 428 | 54,000 | 428 |
| 2000-06-30 | 423 | 424 | 420 | 423 | 20,000 | 423 |
| 2000-06-29 | 420 | 424 | 418 | 423 | 70,000 | 423 |
| 2000-06-28 | 406 | 420 | 406 | 420 | 84,000 | 420 |
| 2000-06-27 | 410 | 410 | 404 | 404 | 10,000 | 404 |
| 2000-06-26 | 404 | 410 | 404 | 410 | 30,000 | 410 |
| 2000-06-23 | 403 | 404 | 401 | 404 | 32,000 | 404 |
| 2000-06-22 | 403 | 406 | 400 | 403 | 40,000 | 403 |
| 2000-06-21 | 400 | 410 | 392 | 408 | 81,000 | 408 |
| 2000-06-20 | 408 | 410 | 403 | 403 | 38,000 | 403 |
| 2000-06-19 | 412 | 412 | 401 | 406 | 25,000 | 406 |
| 2000-06-16 | 412 | 412 | 410 | 410 | 17,000 | 410 |
| 2000-06-15 | 412 | 412 | 408 | 411 | 32,000 | 411 |
| 2000-06-14 | 413 | 414 | 410 | 412 | 24,000 | 412 |
| 2000-06-13 | 417 | 417 | 410 | 411 | 90,000 | 411 |
| 2000-06-12 | 420 | 420 | 412 | 413 | 53,000 | 413 |
| 2000-06-09 | 404 | 406 | 402 | 406 | 123,000 | 406 |
| 2000-06-08 | 402 | 410 | 402 | 404 | 35,000 | 404 |
| 2000-06-07 | 403 | 405 | 400 | 404 | 36,000 | 404 |
| 2000-06-06 | 403 | 403 | 399 | 403 | 26,000 | 403 |
| 2000-06-05 | 402 | 407 | 402 | 402 | 36,000 | 402 |
| 2000-06-02 | 405 | 409 | 403 | 404 | 31,000 | 404 |
| 2000-06-01 | 410 | 410 | 405 | 405 | 22,000 | 405 |
| 2000-05-31 | 407 | 407 | 405 | 407 | 25,000 | 407 |
| 2000-05-30 | 405 | 410 | 405 | 407 | 14,000 | 407 |
| 2000-05-29 | 406 | 410 | 405 | 405 | 19,000 | 405 |
| 2000-05-26 | 410 | 410 | 397 | 409 | 40,000 | 409 |
| 2000-05-25 | 410 | 410 | 400 | 403 | 94,000 | 403 |
| 2000-05-24 | 398 | 410 | 397 | 410 | 26,000 | 410 |
| 2000-05-23 | 402 | 413 | 400 | 400 | 65,000 | 400 |
| 2000-05-22 | 413 | 413 | 401 | 402 | 68,000 | 402 |
| 2000-05-19 | 410 | 410 | 403 | 403 | 82,000 | 403 |
| 2000-05-18 | 410 | 415 | 410 | 410 | 31,000 | 410 |
| 2000-05-17 | 415 | 418 | 411 | 413 | 32,000 | 413 |
| 2000-05-16 | 415 | 415 | 405 | 410 | 155,000 | 410 |
| 2000-05-15 | 422 | 422 | 414 | 415 | 91,000 | 415 |
| 2000-05-12 | 427 | 429 | 410 | 420 | 154,000 | 420 |
| 2000-05-11 | 437 | 446 | 431 | 442 | 99,000 | 442 |
| 2000-05-10 | 435 | 438 | 433 | 433 | 31,000 | 433 |
| 2000-05-09 | 429 | 434 | 425 | 434 | 81,000 | 434 |
| 2000-05-08 | 425 | 430 | 411 | 430 | 24,000 | 430 |
| 2000-05-02 | 420 | 436 | 420 | 426 | 35,000 | 426 |
| 2000-05-01 | 410 | 420 | 409 | 420 | 34,000 | 420 |
| 2000-04-28 | 425 | 425 | 411 | 411 | 33,000 | 411 |
| 2000-04-27 | 425 | 426 | 420 | 425 | 19,000 | 425 |
| 2000-04-26 | 430 | 430 | 425 | 425 | 45,000 | 425 |
| 2000-04-25 | 426 | 430 | 426 | 430 | 34,000 | 430 |
| 2000-04-24 | 426 | 427 | 425 | 426 | 30,000 | 426 |
| 2000-04-21 | 430 | 430 | 426 | 427 | 23,000 | 427 |
| 2000-04-20 | 431 | 431 | 426 | 430 | 29,000 | 430 |
| 2000-04-19 | 435 | 440 | 430 | 431 | 29,000 | 431 |
| 2000-04-18 | 420 | 435 | 420 | 427 | 32,000 | 427 |
| 2000-04-17 | 437 | 437 | 405 | 407 | 40,000 | 407 |
| 2000-04-14 | 441 | 442 | 437 | 442 | 36,000 | 442 |
| 2000-04-13 | 443 | 443 | 438 | 439 | 32,000 | 439 |
| 2000-04-12 | 440 | 440 | 438 | 438 | 30,000 | 438 |
| 2000-04-11 | 445 | 452 | 445 | 452 | 50,000 | 452 |
| 2000-04-10 | 449 | 449 | 441 | 442 | 35,000 | 442 |
| 2000-04-07 | 452 | 453 | 445 | 449 | 28,000 | 449 |
| 2000-04-06 | 463 | 463 | 453 | 455 | 42,000 | 455 |
| 2000-04-05 | 464 | 468 | 460 | 463 | 62,000 | 463 |
| 2000-04-04 | 461 | 463 | 460 | 463 | 32,000 | 463 |
| 2000-04-03 | 451 | 464 | 451 | 455 | 90,000 | 455 |
| 2000-03-31 | 450 | 450 | 441 | 445 | 47,000 | 445 |
| 2000-03-30 | 454 | 454 | 435 | 445 | 68,000 | 445 |
| 2000-03-29 | 451 | 459 | 450 | 453 | 98,000 | 453 |
| 2000-03-28 | 446 | 448 | 435 | 441 | 109,000 | 441 |
| 2000-03-27 | 418 | 431 | 418 | 430 | 166,000 | 430 |
| 2000-03-24 | 412 | 425 | 412 | 413 | 79,000 | 413 |
| 2000-03-23 | 417 | 419 | 407 | 410 | 94,000 | 410 |
| 2000-03-22 | 419 | 419 | 415 | 415 | 112,000 | 415 |
| 2000-03-21 | 426 | 435 | 415 | 420 | 135,000 | 420 |
| 2000-03-17 | 425 | 432 | 424 | 426 | 71,000 | 426 |
| 2000-03-16 | 410 | 435 | 410 | 435 | 86,000 | 435 |
| 2000-03-15 | 423 | 423 | 410 | 411 | 21,000 | 411 |
| 2000-03-14 | 425 | 429 | 410 | 420 | 36,000 | 420 |
| 2000-03-13 | 416 | 429 | 416 | 429 | 32,000 | 429 |
| 2000-03-10 | 413 | 425 | 413 | 414 | 113,000 | 414 |
| 2000-03-09 | 418 | 420 | 404 | 414 | 56,000 | 414 |
| 2000-03-08 | 405 | 410 | 404 | 404 | 46,000 | 404 |
| 2000-03-07 | 400 | 409 | 400 | 402 | 66,000 | 402 |
| 2000-03-06 | 407 | 419 | 401 | 402 | 86,000 | 402 |
| 2000-03-03 | 400 | 405 | 400 | 405 | 41,000 | 405 |
| 2000-03-02 | 404 | 405 | 395 | 396 | 102,000 | 396 |
| 2000-03-01 | 411 | 420 | 405 | 405 | 38,000 | 405 |
| 2000-02-29 | 415 | 416 | 400 | 404 | 18,000 | 404 |
| 2000-02-28 | 412 | 415 | 412 | 415 | 8,000 | 415 |
| 2000-02-25 | 415 | 419 | 415 | 419 | 11,000 | 419 |
| 2000-02-24 | 403 | 415 | 403 | 411 | 8,000 | 411 |
| 2000-02-23 | 400 | 401 | 400 | 401 | 9,000 | 401 |
| 2000-02-22 | 402 | 406 | 400 | 400 | 42,000 | 400 |
| 2000-02-21 | 420 | 420 | 402 | 402 | 34,000 | 402 |
| 2000-02-18 | 402 | 404 | 401 | 401 | 33,000 | 401 |
| 2000-02-17 | 403 | 410 | 401 | 401 | 38,000 | 401 |
| 2000-02-16 | 405 | 405 | 402 | 403 | 27,000 | 403 |
| 2000-02-15 | 409 | 411 | 405 | 405 | 69,000 | 405 |
| 2000-02-14 | 410 | 410 | 400 | 409 | 100,000 | 409 |
| 2000-02-10 | 421 | 422 | 410 | 410 | 75,000 | 410 |
| 2000-02-09 | 434 | 434 | 428 | 428 | 16,000 | 428 |
| 2000-02-08 | 425 | 425 | 421 | 421 | 59,000 | 421 |
| 2000-02-07 | 440 | 440 | 432 | 434 | 20,000 | 434 |
| 2000-02-04 | 436 | 436 | 430 | 430 | 50,000 | 430 |
| 2000-02-03 | 450 | 450 | 432 | 432 | 35,000 | 432 |
| 2000-02-02 | 460 | 460 | 446 | 450 | 50,000 | 450 |
| 2000-02-01 | 466 | 466 | 456 | 460 | 66,000 | 460 |
| 2000-01-31 | 465 | 472 | 462 | 469 | 17,000 | 469 |
| 2000-01-28 | 470 | 470 | 462 | 465 | 53,000 | 465 |
| 2000-01-27 | 473 | 473 | 458 | 470 | 128,000 | 470 |
| 2000-01-26 | 470 | 473 | 470 | 471 | 32,000 | 471 |
| 2000-01-25 | 475 | 475 | 469 | 469 | 41,000 | 469 |
| 2000-01-24 | 474 | 474 | 469 | 474 | 97,000 | 474 |
| 2000-01-21 | 465 | 471 | 465 | 469 | 21,000 | 469 |
| 2000-01-20 | 470 | 474 | 465 | 470 | 42,000 | 470 |
| 2000-01-19 | 460 | 465 | 460 | 462 | 75,000 | 462 |
| 2000-01-18 | 469 | 474 | 463 | 469 | 70,000 | 469 |
| 2000-01-17 | 451 | 464 | 450 | 464 | 64,000 | 464 |
| 2000-01-14 | 437 | 440 | 432 | 440 | 67,000 | 440 |
| 2000-01-13 | 427 | 439 | 425 | 439 | 48,000 | 439 |
| 2000-01-12 | 426 | 440 | 425 | 426 | 52,000 | 426 |
| 2000-01-11 | 443 | 444 | 421 | 421 | 47,000 | 421 |
| 2000-01-07 | 425 | 440 | 423 | 423 | 39,000 | 423 |
| 2000-01-06 | 425 | 425 | 418 | 425 | 56,000 | 425 |
| 2000-01-05 | 430 | 430 | 411 | 424 | 39,000 | 424 |
| 2000-01-04 | 435 | 435 | 430 | 430 | 14,000 | 430 |
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