5658 日亜鋼業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 2001-12-27 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2001-12-26 | 296 | 296 | 295 | 295 | 6,000 | 295 |
| 2001-12-25 | 299 | 299 | 290 | 295 | 58,000 | 295 |
| 2001-12-21 | 298 | 299 | 291 | 299 | 11,000 | 299 |
| 2001-12-20 | 309 | 309 | 287 | 299 | 44,000 | 299 |
| 2001-12-19 | 299 | 303 | 295 | 299 | 47,000 | 299 |
| 2001-12-18 | 325 | 325 | 299 | 299 | 46,000 | 299 |
| 2001-12-17 | 327 | 327 | 322 | 325 | 14,000 | 325 |
| 2001-12-14 | 318 | 328 | 313 | 328 | 116,000 | 328 |
| 2001-12-13 | 328 | 330 | 323 | 328 | 42,000 | 328 |
| 2001-12-12 | 328 | 328 | 322 | 328 | 11,000 | 328 |
| 2001-12-11 | 323 | 328 | 323 | 328 | 6,000 | 328 |
| 2001-12-10 | 330 | 330 | 321 | 324 | 30,000 | 324 |
| 2001-12-07 | 330 | 332 | 328 | 329 | 15,000 | 329 |
| 2001-12-06 | 324 | 325 | 324 | 325 | 8,000 | 325 |
| 2001-12-05 | 321 | 324 | 321 | 324 | 8,000 | 324 |
| 2001-12-04 | 332 | 332 | 323 | 323 | 9,000 | 323 |
| 2001-12-03 | 333 | 333 | 323 | 323 | 9,000 | 323 |
| 2001-11-30 | 324 | 325 | 323 | 323 | 4,000 | 323 |
| 2001-11-29 | 328 | 329 | 321 | 329 | 18,000 | 329 |
| 2001-11-28 | 341 | 341 | 329 | 330 | 16,000 | 330 |
| 2001-11-27 | 340 | 342 | 337 | 341 | 15,000 | 341 |
| 2001-11-26 | 331 | 331 | 326 | 330 | 6,000 | 330 |
| 2001-11-22 | 331 | 331 | 322 | 331 | 17,000 | 331 |
| 2001-11-21 | 330 | 332 | 329 | 331 | 8,000 | 331 |
| 2001-11-20 | 349 | 349 | 325 | 340 | 28,000 | 340 |
| 2001-11-19 | 339 | 342 | 321 | 325 | 27,000 | 325 |
| 2001-11-16 | 351 | 351 | 334 | 339 | 51,000 | 339 |
| 2001-11-15 | 348 | 353 | 347 | 353 | 14,000 | 353 |
| 2001-11-14 | 347 | 348 | 343 | 348 | 16,000 | 348 |
| 2001-11-13 | 347 | 347 | 345 | 345 | 5,000 | 345 |
| 2001-11-12 | 346 | 347 | 346 | 347 | 3,000 | 347 |
| 2001-11-09 | 346 | 348 | 342 | 348 | 11,000 | 348 |
| 2001-11-08 | 345 | 349 | 344 | 349 | 8,000 | 349 |
| 2001-11-07 | 352 | 353 | 347 | 349 | 15,000 | 349 |
| 2001-11-06 | 342 | 346 | 342 | 342 | 11,000 | 342 |
| 2001-11-05 | 347 | 347 | 342 | 342 | 12,000 | 342 |
| 2001-11-02 | 345 | 345 | 335 | 344 | 22,000 | 344 |
| 2001-11-01 | 344 | 344 | 339 | 344 | 22,000 | 344 |
| 2001-10-31 | 343 | 344 | 342 | 342 | 17,000 | 342 |
| 2001-10-30 | 344 | 346 | 343 | 344 | 8,000 | 344 |
| 2001-10-29 | 345 | 345 | 340 | 345 | 11,000 | 345 |
| 2001-10-26 | 355 | 355 | 345 | 345 | 10,000 | 345 |
| 2001-10-25 | 355 | 355 | 353 | 355 | 14,000 | 355 |
| 2001-10-24 | 350 | 355 | 350 | 353 | 15,000 | 353 |
| 2001-10-23 | 355 | 355 | 349 | 355 | 29,000 | 355 |
| 2001-10-22 | 359 | 359 | 354 | 354 | 15,000 | 354 |
| 2001-10-19 | 357 | 357 | 356 | 356 | 11,000 | 356 |
| 2001-10-18 | 351 | 351 | 351 | 351 | 7,000 | 351 |
| 2001-10-17 | 352 | 353 | 351 | 351 | 6,000 | 351 |
| 2001-10-16 | 357 | 357 | 354 | 357 | 15,000 | 357 |
| 2001-10-15 | 355 | 357 | 355 | 357 | 34,000 | 357 |
| 2001-10-12 | 352 | 357 | 350 | 355 | 26,000 | 355 |
| 2001-10-11 | 352 | 357 | 352 | 357 | 9,000 | 357 |
| 2001-10-10 | 357 | 357 | 347 | 352 | 23,000 | 352 |
| 2001-10-09 | 360 | 360 | 347 | 357 | 16,000 | 357 |
| 2001-10-05 | 362 | 362 | 360 | 362 | 12,000 | 362 |
| 2001-10-04 | 361 | 362 | 357 | 362 | 24,000 | 362 |
| 2001-10-03 | 360 | 362 | 359 | 361 | 20,000 | 361 |
| 2001-10-02 | 346 | 360 | 346 | 360 | 39,000 | 360 |
| 2001-10-01 | 349 | 349 | 344 | 346 | 13,000 | 346 |
| 2001-09-28 | 339 | 350 | 339 | 349 | 18,000 | 349 |
| 2001-09-27 | 339 | 339 | 337 | 338 | 7,000 | 338 |
| 2001-09-26 | 338 | 340 | 328 | 338 | 17,000 | 338 |
| 2001-09-25 | 338 | 338 | 337 | 337 | 13,000 | 337 |
| 2001-09-21 | 340 | 341 | 340 | 341 | 6,000 | 341 |
| 2001-09-20 | 348 | 350 | 327 | 350 | 70,000 | 350 |
| 2001-09-19 | 330 | 340 | 330 | 340 | 7,000 | 340 |
| 2001-09-18 | 335 | 335 | 323 | 335 | 18,000 | 335 |
| 2001-09-17 | 341 | 341 | 329 | 336 | 21,000 | 336 |
| 2001-09-14 | 340 | 341 | 339 | 341 | 32,000 | 341 |
| 2001-09-13 | 301 | 305 | 300 | 305 | 12,000 | 305 |
| 2001-09-12 | 297 | 300 | 297 | 300 | 14,000 | 300 |
| 2001-09-11 | 334 | 337 | 329 | 337 | 29,000 | 337 |
| 2001-09-10 | 324 | 334 | 324 | 334 | 18,000 | 334 |
| 2001-09-07 | 327 | 327 | 322 | 327 | 25,000 | 327 |
| 2001-09-06 | 327 | 329 | 327 | 328 | 12,000 | 328 |
| 2001-09-05 | 331 | 337 | 327 | 327 | 25,000 | 327 |
| 2001-09-04 | 337 | 337 | 327 | 337 | 12,000 | 337 |
| 2001-09-03 | 345 | 345 | 330 | 340 | 17,000 | 340 |
| 2001-08-31 | 350 | 350 | 345 | 345 | 28,000 | 345 |
| 2001-08-30 | 342 | 353 | 342 | 353 | 8,000 | 353 |
| 2001-08-29 | 353 | 354 | 352 | 353 | 6,000 | 353 |
| 2001-08-28 | 354 | 354 | 344 | 353 | 8,000 | 353 |
| 2001-08-27 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2001-08-23 | 354 | 355 | 354 | 354 | 10,000 | 354 |
| 2001-08-22 | 358 | 360 | 355 | 360 | 9,000 | 360 |
| 2001-08-21 | 360 | 360 | 355 | 360 | 6,000 | 360 |
| 2001-08-20 | 359 | 360 | 357 | 360 | 28,000 | 360 |
| 2001-08-17 | 351 | 358 | 350 | 358 | 19,000 | 358 |
| 2001-08-16 | 357 | 357 | 352 | 357 | 5,000 | 357 |
| 2001-08-15 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 2001-08-14 | 359 | 359 | 350 | 359 | 17,000 | 359 |
| 2001-08-13 | 359 | 359 | 350 | 359 | 13,000 | 359 |
| 2001-08-10 | 360 | 360 | 350 | 360 | 14,000 | 360 |
| 2001-08-09 | 348 | 360 | 348 | 360 | 6,000 | 360 |
| 2001-08-08 | 360 | 360 | 359 | 360 | 5,000 | 360 |
| 2001-08-07 | 361 | 361 | 356 | 361 | 6,000 | 361 |
| 2001-08-06 | 361 | 362 | 354 | 361 | 13,000 | 361 |
| 2001-08-03 | 359 | 362 | 359 | 362 | 11,000 | 362 |
| 2001-08-02 | 359 | 359 | 358 | 359 | 12,000 | 359 |
| 2001-08-01 | 358 | 360 | 355 | 355 | 22,000 | 355 |
| 2001-07-31 | 353 | 358 | 344 | 357 | 34,000 | 357 |
| 2001-07-30 | 358 | 358 | 352 | 352 | 6,000 | 352 |
| 2001-07-27 | 360 | 360 | 359 | 359 | 3,000 | 359 |
| 2001-07-26 | 357 | 360 | 347 | 360 | 6,000 | 360 |
| 2001-07-25 | 357 | 357 | 353 | 357 | 22,000 | 357 |
| 2001-07-24 | 364 | 364 | 351 | 358 | 25,000 | 358 |
| 2001-07-23 | 364 | 364 | 349 | 364 | 39,000 | 364 |
| 2001-07-19 | 360 | 360 | 358 | 358 | 13,000 | 358 |
| 2001-07-18 | 352 | 364 | 350 | 359 | 27,000 | 359 |
| 2001-07-17 | 353 | 353 | 352 | 352 | 7,000 | 352 |
| 2001-07-16 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2001-07-12 | 353 | 353 | 341 | 353 | 16,000 | 353 |
| 2001-07-10 | 361 | 361 | 352 | 354 | 41,000 | 354 |
| 2001-07-09 | 340 | 341 | 340 | 341 | 13,000 | 341 |
| 2001-07-06 | 355 | 355 | 352 | 352 | 4,000 | 352 |
| 2001-07-05 | 356 | 356 | 355 | 355 | 29,000 | 355 |
| 2001-07-04 | 355 | 356 | 355 | 356 | 5,000 | 356 |
| 2001-07-03 | 359 | 359 | 356 | 358 | 5,000 | 358 |
| 2001-07-02 | 369 | 369 | 355 | 357 | 18,000 | 357 |
| 2001-06-29 | 359 | 365 | 359 | 364 | 18,000 | 364 |
| 2001-06-28 | 370 | 374 | 360 | 360 | 10,000 | 360 |
| 2001-06-27 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2001-06-26 | 360 | 365 | 360 | 365 | 17,000 | 365 |
| 2001-06-25 | 360 | 364 | 356 | 356 | 5,000 | 356 |
| 2001-06-22 | 360 | 365 | 360 | 365 | 7,000 | 365 |
| 2001-06-21 | 355 | 360 | 355 | 357 | 11,000 | 357 |
| 2001-06-20 | 365 | 365 | 359 | 359 | 20,000 | 359 |
| 2001-06-19 | 355 | 360 | 355 | 360 | 19,000 | 360 |
| 2001-06-18 | 355 | 360 | 355 | 355 | 22,000 | 355 |
| 2001-06-15 | 360 | 379 | 359 | 379 | 53,000 | 379 |
| 2001-06-14 | 365 | 365 | 360 | 361 | 6,000 | 361 |
| 2001-06-13 | 360 | 370 | 360 | 365 | 49,000 | 365 |
| 2001-06-12 | 349 | 360 | 345 | 360 | 52,000 | 360 |
| 2001-06-11 | 339 | 350 | 339 | 350 | 11,000 | 350 |
| 2001-06-08 | 335 | 344 | 335 | 344 | 71,000 | 344 |
| 2001-06-07 | 325 | 335 | 320 | 335 | 14,000 | 335 |
| 2001-06-06 | 335 | 335 | 330 | 335 | 7,000 | 335 |
| 2001-06-05 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-06-04 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2001-06-01 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2001-05-31 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2001-05-30 | 350 | 355 | 347 | 350 | 11,000 | 350 |
| 2001-05-29 | 355 | 355 | 345 | 355 | 13,000 | 355 |
| 2001-05-28 | 354 | 355 | 350 | 355 | 6,000 | 355 |
| 2001-05-25 | 350 | 355 | 345 | 355 | 27,000 | 355 |
| 2001-05-24 | 357 | 360 | 354 | 355 | 61,000 | 355 |
| 2001-05-23 | 360 | 362 | 360 | 362 | 7,000 | 362 |
| 2001-05-22 | 370 | 370 | 365 | 365 | 14,000 | 365 |
| 2001-05-21 | 370 | 370 | 355 | 370 | 39,000 | 370 |
| 2001-05-18 | 351 | 360 | 350 | 350 | 16,000 | 350 |
| 2001-05-17 | 353 | 356 | 351 | 351 | 39,000 | 351 |
| 2001-05-16 | 357 | 357 | 353 | 354 | 9,000 | 354 |
| 2001-05-15 | 351 | 357 | 351 | 357 | 8,000 | 357 |
| 2001-05-14 | 362 | 362 | 352 | 355 | 28,000 | 355 |
| 2001-05-11 | 366 | 366 | 362 | 362 | 9,000 | 362 |
| 2001-05-10 | 362 | 370 | 362 | 368 | 13,000 | 368 |
| 2001-05-09 | 370 | 370 | 368 | 369 | 16,000 | 369 |
| 2001-05-08 | 376 | 376 | 375 | 376 | 15,000 | 376 |
| 2001-05-07 | 377 | 379 | 376 | 376 | 22,000 | 376 |
| 2001-05-02 | 377 | 377 | 375 | 375 | 17,000 | 375 |
| 2001-05-01 | 371 | 377 | 365 | 377 | 36,000 | 377 |
| 2001-04-27 | 379 | 379 | 369 | 369 | 14,000 | 369 |
| 2001-04-26 | 368 | 379 | 368 | 379 | 18,000 | 379 |
| 2001-04-25 | 375 | 378 | 370 | 378 | 34,000 | 378 |
| 2001-04-24 | 374 | 376 | 371 | 376 | 13,000 | 376 |
| 2001-04-23 | 374 | 377 | 374 | 374 | 14,000 | 374 |
| 2001-04-20 | 376 | 376 | 370 | 372 | 37,000 | 372 |
| 2001-04-19 | 375 | 377 | 371 | 377 | 28,000 | 377 |
| 2001-04-18 | 375 | 376 | 373 | 376 | 63,000 | 376 |
| 2001-04-17 | 374 | 375 | 363 | 375 | 53,000 | 375 |
| 2001-04-16 | 362 | 370 | 362 | 370 | 38,000 | 370 |
| 2001-04-13 | 362 | 362 | 360 | 362 | 29,000 | 362 |
| 2001-04-12 | 355 | 362 | 355 | 362 | 17,000 | 362 |
| 2001-04-11 | 365 | 367 | 355 | 355 | 31,000 | 355 |
| 2001-04-10 | 365 | 365 | 356 | 365 | 40,000 | 365 |
| 2001-04-09 | 360 | 360 | 355 | 360 | 38,000 | 360 |
| 2001-04-06 | 343 | 351 | 343 | 351 | 35,000 | 351 |
| 2001-04-05 | 341 | 345 | 341 | 344 | 25,000 | 344 |
| 2001-04-04 | 341 | 341 | 340 | 341 | 21,000 | 341 |
| 2001-04-03 | 340 | 341 | 340 | 341 | 11,000 | 341 |
| 2001-04-02 | 340 | 340 | 335 | 340 | 17,000 | 340 |
| 2001-03-30 | 335 | 345 | 335 | 345 | 19,000 | 345 |
| 2001-03-29 | 345 | 346 | 335 | 335 | 51,000 | 335 |
| 2001-03-28 | 342 | 346 | 342 | 345 | 25,000 | 345 |
| 2001-03-27 | 337 | 345 | 337 | 342 | 27,000 | 342 |
| 2001-03-26 | 333 | 343 | 333 | 343 | 53,000 | 343 |
| 2001-03-23 | 324 | 330 | 324 | 330 | 29,000 | 330 |
| 2001-03-22 | 321 | 330 | 321 | 330 | 35,000 | 330 |
| 2001-03-21 | 325 | 328 | 321 | 322 | 46,000 | 322 |
| 2001-03-19 | 321 | 324 | 318 | 321 | 32,000 | 321 |
| 2001-03-16 | 307 | 311 | 307 | 311 | 26,000 | 311 |
| 2001-03-15 | 305 | 306 | 304 | 306 | 55,000 | 306 |
| 2001-03-14 | 307 | 307 | 305 | 305 | 57,000 | 305 |
| 2001-03-13 | 304 | 306 | 304 | 305 | 60,000 | 305 |
| 2001-03-12 | 305 | 307 | 304 | 306 | 40,000 | 306 |
| 2001-03-09 | 300 | 306 | 300 | 306 | 59,000 | 306 |
| 2001-03-08 | 300 | 303 | 300 | 303 | 21,000 | 303 |
| 2001-03-07 | 299 | 300 | 296 | 300 | 60,000 | 300 |
| 2001-03-06 | 295 | 299 | 295 | 299 | 33,000 | 299 |
| 2001-03-05 | 296 | 296 | 293 | 294 | 22,000 | 294 |
| 2001-03-02 | 296 | 296 | 291 | 296 | 32,000 | 296 |
| 2001-03-01 | 296 | 302 | 294 | 296 | 29,000 | 296 |
| 2001-02-28 | 291 | 297 | 291 | 296 | 25,000 | 296 |
| 2001-02-27 | 286 | 296 | 286 | 295 | 20,000 | 295 |
| 2001-02-26 | 288 | 289 | 286 | 289 | 6,000 | 289 |
| 2001-02-23 | 292 | 292 | 280 | 280 | 22,000 | 280 |
| 2001-02-22 | 292 | 292 | 280 | 292 | 9,000 | 292 |
| 2001-02-21 | 297 | 297 | 295 | 295 | 6,000 | 295 |
| 2001-02-20 | 298 | 298 | 289 | 297 | 34,000 | 297 |
| 2001-02-19 | 300 | 300 | 286 | 288 | 14,000 | 288 |
| 2001-02-16 | 284 | 300 | 282 | 300 | 44,000 | 300 |
| 2001-02-15 | 278 | 283 | 275 | 283 | 41,000 | 283 |
| 2001-02-14 | 278 | 279 | 272 | 278 | 16,000 | 278 |
| 2001-02-13 | 269 | 279 | 267 | 279 | 26,000 | 279 |
| 2001-02-09 | 265 | 267 | 265 | 267 | 11,000 | 267 |
| 2001-02-08 | 268 | 270 | 265 | 265 | 27,000 | 265 |
| 2001-02-07 | 268 | 268 | 267 | 268 | 6,000 | 268 |
| 2001-02-06 | 267 | 268 | 267 | 267 | 7,000 | 267 |
| 2001-02-05 | 263 | 266 | 261 | 266 | 146,000 | 266 |
| 2001-02-02 | 263 | 263 | 260 | 263 | 78,000 | 263 |
| 2001-02-01 | 265 | 265 | 263 | 263 | 21,000 | 263 |
| 2001-01-31 | 266 | 266 | 260 | 265 | 168,000 | 265 |
| 2001-01-30 | 265 | 265 | 262 | 265 | 49,000 | 265 |
| 2001-01-29 | 265 | 267 | 265 | 265 | 30,000 | 265 |
| 2001-01-26 | 269 | 269 | 264 | 265 | 35,000 | 265 |
| 2001-01-25 | 270 | 270 | 262 | 269 | 86,000 | 269 |
| 2001-01-24 | 270 | 270 | 264 | 270 | 58,000 | 270 |
| 2001-01-23 | 270 | 270 | 265 | 270 | 20,000 | 270 |
| 2001-01-22 | 276 | 276 | 269 | 269 | 44,000 | 269 |
| 2001-01-19 | 275 | 275 | 260 | 275 | 94,000 | 275 |
| 2001-01-18 | 274 | 275 | 271 | 275 | 62,000 | 275 |
| 2001-01-17 | 271 | 274 | 270 | 274 | 46,000 | 274 |
| 2001-01-16 | 274 | 274 | 270 | 270 | 20,000 | 270 |
| 2001-01-15 | 272 | 274 | 272 | 274 | 13,000 | 274 |
| 2001-01-12 | 267 | 274 | 267 | 272 | 44,000 | 272 |
| 2001-01-11 | 278 | 278 | 269 | 275 | 28,000 | 275 |
| 2001-01-10 | 275 | 278 | 270 | 278 | 19,000 | 278 |
| 2001-01-09 | 278 | 278 | 270 | 276 | 11,000 | 276 |
| 2001-01-05 | 282 | 282 | 274 | 282 | 37,000 | 282 |
| 2001-01-04 | 285 | 285 | 284 | 284 | 6,000 | 284 |
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