5658 日亜鋼業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 246 | 246 | 241 | 241 | 2,000 | 241 |
| 2002-12-27 | 246 | 249 | 241 | 249 | 18,000 | 249 |
| 2002-12-26 | 232 | 242 | 232 | 242 | 8,000 | 242 |
| 2002-12-25 | 237 | 237 | 232 | 236 | 18,000 | 236 |
| 2002-12-24 | 239 | 240 | 237 | 238 | 35,000 | 238 |
| 2002-12-20 | 245 | 248 | 237 | 248 | 66,000 | 248 |
| 2002-12-19 | 237 | 240 | 233 | 240 | 17,000 | 240 |
| 2002-12-18 | 240 | 241 | 230 | 241 | 21,000 | 241 |
| 2002-12-17 | 238 | 241 | 233 | 240 | 26,000 | 240 |
| 2002-12-16 | 232 | 236 | 232 | 232 | 8,000 | 232 |
| 2002-12-13 | 240 | 245 | 240 | 240 | 75,000 | 240 |
| 2002-12-12 | 246 | 246 | 240 | 245 | 24,000 | 245 |
| 2002-12-11 | 249 | 249 | 246 | 247 | 26,000 | 247 |
| 2002-12-10 | 246 | 248 | 244 | 248 | 19,000 | 248 |
| 2002-12-09 | 249 | 249 | 244 | 246 | 50,000 | 246 |
| 2002-12-06 | 240 | 241 | 235 | 241 | 15,000 | 241 |
| 2002-12-05 | 236 | 241 | 235 | 240 | 17,000 | 240 |
| 2002-12-04 | 236 | 243 | 235 | 236 | 25,000 | 236 |
| 2002-12-03 | 241 | 241 | 239 | 241 | 13,000 | 241 |
| 2002-12-02 | 243 | 243 | 238 | 239 | 16,000 | 239 |
| 2002-11-29 | 233 | 243 | 233 | 243 | 27,000 | 243 |
| 2002-11-28 | 232 | 243 | 232 | 238 | 25,000 | 238 |
| 2002-11-27 | 236 | 238 | 233 | 236 | 12,000 | 236 |
| 2002-11-26 | 243 | 243 | 236 | 236 | 18,000 | 236 |
| 2002-11-25 | 233 | 241 | 233 | 238 | 19,000 | 238 |
| 2002-11-22 | 229 | 233 | 227 | 233 | 28,000 | 233 |
| 2002-11-21 | 230 | 231 | 226 | 229 | 15,000 | 229 |
| 2002-11-20 | 237 | 237 | 227 | 230 | 40,000 | 230 |
| 2002-11-19 | 227 | 240 | 220 | 229 | 59,000 | 229 |
| 2002-11-18 | 234 | 250 | 225 | 227 | 64,000 | 227 |
| 2002-11-15 | 237 | 240 | 218 | 240 | 72,000 | 240 |
| 2002-11-14 | 240 | 245 | 234 | 240 | 29,000 | 240 |
| 2002-11-13 | 246 | 246 | 241 | 245 | 13,000 | 245 |
| 2002-11-12 | 247 | 247 | 242 | 247 | 5,000 | 247 |
| 2002-11-11 | 248 | 250 | 241 | 250 | 38,000 | 250 |
| 2002-11-08 | 254 | 254 | 249 | 249 | 8,000 | 249 |
| 2002-11-07 | 254 | 255 | 252 | 255 | 18,000 | 255 |
| 2002-11-06 | 252 | 255 | 251 | 254 | 21,000 | 254 |
| 2002-11-05 | 247 | 252 | 247 | 251 | 15,000 | 251 |
| 2002-11-01 | 245 | 245 | 243 | 243 | 2,000 | 243 |
| 2002-10-31 | 247 | 247 | 243 | 243 | 22,000 | 243 |
| 2002-10-30 | 246 | 247 | 245 | 247 | 16,000 | 247 |
| 2002-10-29 | 247 | 247 | 241 | 241 | 11,000 | 241 |
| 2002-10-28 | 245 | 246 | 245 | 246 | 3,000 | 246 |
| 2002-10-25 | 243 | 247 | 243 | 245 | 23,000 | 245 |
| 2002-10-24 | 242 | 243 | 242 | 243 | 14,000 | 243 |
| 2002-10-23 | 243 | 247 | 241 | 242 | 20,000 | 242 |
| 2002-10-22 | 243 | 243 | 243 | 243 | 9,000 | 243 |
| 2002-10-21 | 247 | 247 | 244 | 245 | 44,000 | 245 |
| 2002-10-18 | 242 | 248 | 242 | 244 | 29,000 | 244 |
| 2002-10-17 | 248 | 250 | 243 | 246 | 25,000 | 246 |
| 2002-10-16 | 247 | 248 | 244 | 248 | 22,000 | 248 |
| 2002-10-15 | 247 | 247 | 244 | 245 | 27,000 | 245 |
| 2002-10-11 | 245 | 245 | 242 | 242 | 17,000 | 242 |
| 2002-10-10 | 250 | 250 | 243 | 245 | 21,000 | 245 |
| 2002-10-09 | 254 | 254 | 243 | 243 | 24,000 | 243 |
| 2002-10-08 | 250 | 251 | 246 | 249 | 23,000 | 249 |
| 2002-10-07 | 252 | 252 | 245 | 245 | 27,000 | 245 |
| 2002-10-04 | 254 | 256 | 250 | 253 | 40,000 | 253 |
| 2002-10-03 | 260 | 260 | 251 | 259 | 16,000 | 259 |
| 2002-10-02 | 269 | 269 | 258 | 260 | 64,000 | 260 |
| 2002-10-01 | 267 | 267 | 259 | 259 | 11,000 | 259 |
| 2002-09-30 | 270 | 273 | 270 | 270 | 19,000 | 270 |
| 2002-09-27 | 266 | 270 | 266 | 270 | 22,000 | 270 |
| 2002-09-26 | 265 | 266 | 265 | 266 | 33,000 | 266 |
| 2002-09-25 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 2002-09-24 | 266 | 269 | 266 | 269 | 21,000 | 269 |
| 2002-09-20 | 270 | 270 | 264 | 266 | 41,000 | 266 |
| 2002-09-19 | 266 | 270 | 265 | 266 | 56,000 | 266 |
| 2002-09-18 | 263 | 265 | 261 | 265 | 32,000 | 265 |
| 2002-09-17 | 265 | 267 | 265 | 265 | 18,000 | 265 |
| 2002-09-13 | 264 | 264 | 260 | 264 | 71,000 | 264 |
| 2002-09-12 | 262 | 263 | 261 | 263 | 21,000 | 263 |
| 2002-09-11 | 258 | 259 | 257 | 259 | 17,000 | 259 |
| 2002-09-10 | 253 | 258 | 250 | 258 | 26,000 | 258 |
| 2002-09-09 | 252 | 253 | 252 | 253 | 6,000 | 253 |
| 2002-09-06 | 255 | 255 | 251 | 251 | 24,000 | 251 |
| 2002-09-05 | 255 | 259 | 251 | 255 | 19,000 | 255 |
| 2002-09-04 | 256 | 256 | 250 | 255 | 21,000 | 255 |
| 2002-09-03 | 262 | 262 | 253 | 253 | 18,000 | 253 |
| 2002-09-02 | 260 | 260 | 255 | 260 | 26,000 | 260 |
| 2002-08-30 | 259 | 260 | 253 | 257 | 16,000 | 257 |
| 2002-08-29 | 259 | 260 | 257 | 257 | 26,000 | 257 |
| 2002-08-28 | 267 | 267 | 257 | 266 | 31,000 | 266 |
| 2002-08-27 | 268 | 268 | 260 | 262 | 16,000 | 262 |
| 2002-08-26 | 259 | 267 | 259 | 260 | 35,000 | 260 |
| 2002-08-23 | 265 | 265 | 259 | 259 | 15,000 | 259 |
| 2002-08-22 | 267 | 267 | 258 | 266 | 22,000 | 266 |
| 2002-08-21 | 265 | 265 | 261 | 261 | 13,000 | 261 |
| 2002-08-20 | 267 | 267 | 258 | 265 | 41,000 | 265 |
| 2002-08-19 | 265 | 265 | 260 | 260 | 36,000 | 260 |
| 2002-08-16 | 260 | 264 | 259 | 260 | 13,000 | 260 |
| 2002-08-15 | 268 | 268 | 259 | 259 | 17,000 | 259 |
| 2002-08-14 | 260 | 265 | 255 | 265 | 14,000 | 265 |
| 2002-08-13 | 267 | 267 | 256 | 256 | 15,000 | 256 |
| 2002-08-12 | 269 | 269 | 264 | 264 | 13,000 | 264 |
| 2002-08-09 | 267 | 269 | 260 | 269 | 18,000 | 269 |
| 2002-08-08 | 261 | 265 | 261 | 265 | 4,000 | 265 |
| 2002-08-07 | 255 | 264 | 255 | 264 | 4,000 | 264 |
| 2002-08-06 | 255 | 258 | 253 | 253 | 8,000 | 253 |
| 2002-08-05 | 260 | 260 | 256 | 256 | 13,000 | 256 |
| 2002-08-02 | 263 | 264 | 260 | 260 | 20,000 | 260 |
| 2002-08-01 | 266 | 266 | 264 | 264 | 4,000 | 264 |
| 2002-07-31 | 269 | 269 | 266 | 266 | 8,000 | 266 |
| 2002-07-30 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2002-07-29 | 264 | 274 | 264 | 265 | 23,000 | 265 |
| 2002-07-26 | 283 | 283 | 274 | 274 | 10,000 | 274 |
| 2002-07-25 | 280 | 283 | 279 | 279 | 8,000 | 279 |
| 2002-07-24 | 286 | 297 | 281 | 296 | 45,000 | 296 |
| 2002-07-23 | 274 | 290 | 274 | 290 | 28,000 | 290 |
| 2002-07-22 | 281 | 281 | 270 | 274 | 37,000 | 274 |
| 2002-07-19 | 277 | 277 | 275 | 276 | 19,000 | 276 |
| 2002-07-18 | 269 | 273 | 269 | 272 | 15,000 | 272 |
| 2002-07-17 | 269 | 269 | 265 | 266 | 16,000 | 266 |
| 2002-07-16 | 271 | 272 | 270 | 270 | 9,000 | 270 |
| 2002-07-15 | 278 | 280 | 276 | 276 | 3,000 | 276 |
| 2002-07-12 | 278 | 279 | 277 | 278 | 22,000 | 278 |
| 2002-07-11 | 277 | 280 | 276 | 276 | 26,000 | 276 |
| 2002-07-10 | 295 | 295 | 292 | 292 | 81,000 | 292 |
| 2002-07-09 | 278 | 281 | 278 | 281 | 8,000 | 281 |
| 2002-07-08 | 283 | 286 | 278 | 280 | 24,000 | 280 |
| 2002-07-05 | 277 | 284 | 277 | 284 | 12,000 | 284 |
| 2002-07-04 | 278 | 280 | 278 | 278 | 13,000 | 278 |
| 2002-07-03 | 271 | 280 | 271 | 280 | 32,000 | 280 |
| 2002-07-02 | 275 | 275 | 269 | 271 | 19,000 | 271 |
| 2002-07-01 | 271 | 276 | 268 | 275 | 10,000 | 275 |
| 2002-06-28 | 261 | 269 | 261 | 262 | 27,000 | 262 |
| 2002-06-27 | 265 | 267 | 260 | 262 | 23,000 | 262 |
| 2002-06-26 | 267 | 268 | 263 | 268 | 13,000 | 268 |
| 2002-06-25 | 273 | 274 | 269 | 274 | 16,000 | 274 |
| 2002-06-24 | 263 | 275 | 257 | 275 | 29,000 | 275 |
| 2002-06-21 | 275 | 276 | 267 | 268 | 34,000 | 268 |
| 2002-06-20 | 280 | 280 | 276 | 277 | 41,000 | 277 |
| 2002-06-19 | 284 | 285 | 280 | 281 | 25,000 | 281 |
| 2002-06-18 | 284 | 284 | 280 | 281 | 53,000 | 281 |
| 2002-06-17 | 279 | 282 | 269 | 275 | 78,000 | 275 |
| 2002-06-14 | 276 | 276 | 267 | 269 | 101,000 | 269 |
| 2002-06-13 | 282 | 282 | 280 | 280 | 29,000 | 280 |
| 2002-06-12 | 286 | 288 | 286 | 287 | 35,000 | 287 |
| 2002-06-11 | 287 | 287 | 285 | 287 | 16,000 | 287 |
| 2002-06-10 | 285 | 290 | 285 | 289 | 30,000 | 289 |
| 2002-06-07 | 287 | 293 | 287 | 291 | 20,000 | 291 |
| 2002-06-06 | 295 | 295 | 287 | 287 | 48,000 | 287 |
| 2002-06-05 | 294 | 295 | 292 | 292 | 24,000 | 292 |
| 2002-06-04 | 291 | 295 | 291 | 294 | 21,000 | 294 |
| 2002-06-03 | 295 | 295 | 293 | 294 | 19,000 | 294 |
| 2002-05-31 | 295 | 295 | 287 | 287 | 14,000 | 287 |
| 2002-05-30 | 286 | 287 | 282 | 287 | 43,000 | 287 |
| 2002-05-29 | 299 | 299 | 287 | 295 | 36,000 | 295 |
| 2002-05-28 | 295 | 300 | 285 | 299 | 53,000 | 299 |
| 2002-05-27 | 298 | 302 | 298 | 301 | 74,000 | 301 |
| 2002-05-24 | 296 | 298 | 290 | 290 | 64,000 | 290 |
| 2002-05-23 | 289 | 296 | 289 | 292 | 145,000 | 292 |
| 2002-05-22 | 280 | 290 | 279 | 287 | 43,000 | 287 |
| 2002-05-21 | 288 | 288 | 277 | 280 | 39,000 | 280 |
| 2002-05-20 | 290 | 290 | 282 | 288 | 92,000 | 288 |
| 2002-05-17 | 278 | 286 | 274 | 281 | 128,000 | 281 |
| 2002-05-16 | 261 | 272 | 261 | 265 | 123,000 | 265 |
| 2002-05-15 | 252 | 258 | 252 | 252 | 22,000 | 252 |
| 2002-05-14 | 251 | 254 | 251 | 252 | 10,000 | 252 |
| 2002-05-13 | 253 | 253 | 252 | 252 | 7,000 | 252 |
| 2002-05-10 | 257 | 257 | 253 | 253 | 8,000 | 253 |
| 2002-05-09 | 255 | 259 | 255 | 257 | 17,000 | 257 |
| 2002-05-08 | 258 | 258 | 252 | 255 | 5,000 | 255 |
| 2002-05-07 | 257 | 258 | 255 | 258 | 19,000 | 258 |
| 2002-05-02 | 258 | 258 | 258 | 258 | 5,000 | 258 |
| 2002-05-01 | 257 | 258 | 256 | 256 | 6,000 | 256 |
| 2002-04-30 | 260 | 260 | 257 | 257 | 19,000 | 257 |
| 2002-04-26 | 261 | 261 | 256 | 256 | 21,000 | 256 |
| 2002-04-25 | 262 | 262 | 258 | 261 | 34,000 | 261 |
| 2002-04-24 | 259 | 262 | 255 | 262 | 30,000 | 262 |
| 2002-04-23 | 260 | 261 | 258 | 258 | 32,000 | 258 |
| 2002-04-22 | 259 | 259 | 256 | 259 | 39,000 | 259 |
| 2002-04-19 | 254 | 258 | 253 | 257 | 48,000 | 257 |
| 2002-04-18 | 251 | 253 | 250 | 251 | 39,000 | 251 |
| 2002-04-17 | 258 | 258 | 249 | 250 | 37,000 | 250 |
| 2002-04-16 | 251 | 253 | 249 | 253 | 43,000 | 253 |
| 2002-04-15 | 253 | 256 | 247 | 250 | 30,000 | 250 |
| 2002-04-12 | 252 | 253 | 251 | 253 | 18,000 | 253 |
| 2002-04-11 | 260 | 263 | 252 | 253 | 29,000 | 253 |
| 2002-04-10 | 257 | 258 | 252 | 258 | 60,000 | 258 |
| 2002-04-09 | 260 | 260 | 256 | 258 | 64,000 | 258 |
| 2002-04-08 | 260 | 261 | 257 | 260 | 31,000 | 260 |
| 2002-04-05 | 250 | 255 | 250 | 254 | 21,000 | 254 |
| 2002-04-04 | 249 | 250 | 248 | 249 | 17,000 | 249 |
| 2002-04-03 | 245 | 249 | 241 | 249 | 22,000 | 249 |
| 2002-04-02 | 241 | 245 | 241 | 243 | 23,000 | 243 |
| 2002-04-01 | 245 | 245 | 240 | 241 | 58,000 | 241 |
| 2002-03-29 | 255 | 255 | 246 | 247 | 43,000 | 247 |
| 2002-03-28 | 253 | 254 | 251 | 251 | 29,000 | 251 |
| 2002-03-27 | 254 | 260 | 250 | 260 | 26,000 | 260 |
| 2002-03-26 | 257 | 257 | 252 | 252 | 14,000 | 252 |
| 2002-03-25 | 258 | 261 | 255 | 261 | 27,000 | 261 |
| 2002-03-22 | 268 | 268 | 259 | 259 | 62,000 | 259 |
| 2002-03-20 | 270 | 273 | 268 | 268 | 93,000 | 268 |
| 2002-03-19 | 267 | 269 | 267 | 268 | 40,000 | 268 |
| 2002-03-18 | 270 | 270 | 260 | 262 | 40,000 | 262 |
| 2002-03-15 | 255 | 257 | 252 | 257 | 28,000 | 257 |
| 2002-03-14 | 261 | 261 | 255 | 256 | 49,000 | 256 |
| 2002-03-13 | 266 | 274 | 260 | 261 | 160,000 | 261 |
| 2002-03-12 | 259 | 263 | 258 | 263 | 127,000 | 263 |
| 2002-03-11 | 245 | 255 | 245 | 254 | 135,000 | 254 |
| 2002-03-08 | 244 | 245 | 244 | 244 | 146,000 | 244 |
| 2002-03-07 | 244 | 246 | 243 | 244 | 73,000 | 244 |
| 2002-03-06 | 246 | 248 | 243 | 245 | 75,000 | 245 |
| 2002-03-05 | 252 | 253 | 245 | 248 | 160,000 | 248 |
| 2002-03-04 | 247 | 250 | 245 | 247 | 123,000 | 247 |
| 2002-03-01 | 240 | 246 | 240 | 245 | 53,000 | 245 |
| 2002-02-28 | 245 | 249 | 240 | 240 | 65,000 | 240 |
| 2002-02-27 | 237 | 240 | 237 | 240 | 45,000 | 240 |
| 2002-02-26 | 240 | 240 | 232 | 232 | 72,000 | 232 |
| 2002-02-25 | 240 | 242 | 235 | 235 | 32,000 | 235 |
| 2002-02-22 | 250 | 250 | 240 | 240 | 37,000 | 240 |
| 2002-02-21 | 250 | 250 | 241 | 250 | 50,000 | 250 |
| 2002-02-20 | 250 | 251 | 245 | 250 | 38,000 | 250 |
| 2002-02-19 | 249 | 250 | 242 | 245 | 26,000 | 245 |
| 2002-02-18 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2002-02-15 | 258 | 260 | 245 | 250 | 37,000 | 250 |
| 2002-02-14 | 253 | 259 | 253 | 258 | 24,000 | 258 |
| 2002-02-13 | 250 | 253 | 250 | 253 | 23,000 | 253 |
| 2002-02-12 | 248 | 250 | 248 | 250 | 18,000 | 250 |
| 2002-02-08 | 246 | 246 | 239 | 240 | 65,000 | 240 |
| 2002-02-07 | 250 | 251 | 245 | 246 | 5,000 | 246 |
| 2002-02-06 | 250 | 251 | 245 | 250 | 22,000 | 250 |
| 2002-02-05 | 253 | 253 | 250 | 250 | 9,000 | 250 |
| 2002-02-04 | 252 | 254 | 252 | 254 | 4,000 | 254 |
| 2002-02-01 | 260 | 260 | 251 | 251 | 5,000 | 251 |
| 2002-01-31 | 261 | 262 | 258 | 260 | 8,000 | 260 |
| 2002-01-30 | 264 | 264 | 258 | 264 | 6,000 | 264 |
| 2002-01-29 | 260 | 264 | 259 | 264 | 18,000 | 264 |
| 2002-01-28 | 260 | 260 | 250 | 255 | 25,000 | 255 |
| 2002-01-25 | 261 | 265 | 261 | 265 | 2,000 | 265 |
| 2002-01-24 | 261 | 265 | 261 | 265 | 5,000 | 265 |
| 2002-01-23 | 265 | 266 | 263 | 266 | 8,000 | 266 |
| 2002-01-22 | 270 | 270 | 263 | 268 | 15,000 | 268 |
| 2002-01-21 | 270 | 270 | 260 | 270 | 41,000 | 270 |
| 2002-01-18 | 249 | 250 | 245 | 250 | 28,000 | 250 |
| 2002-01-17 | 254 | 254 | 246 | 251 | 40,000 | 251 |
| 2002-01-16 | 251 | 255 | 247 | 254 | 45,000 | 254 |
| 2002-01-15 | 270 | 270 | 250 | 250 | 42,000 | 250 |
| 2002-01-11 | 270 | 270 | 260 | 270 | 35,000 | 270 |
| 2002-01-10 | 271 | 271 | 260 | 260 | 36,000 | 260 |
| 2002-01-09 | 289 | 289 | 265 | 275 | 26,000 | 275 |
| 2002-01-08 | 300 | 300 | 284 | 290 | 21,000 | 290 |
| 2002-01-07 | 305 | 305 | 300 | 300 | 5,000 | 300 |
| 2002-01-04 | 300 | 304 | 300 | 304 | 3,000 | 304 |
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