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
2002-12-302462462412412,000241
2002-12-2724624924124918,000249
2002-12-262322422322428,000242
2002-12-2523723723223618,000236
2002-12-2423924023723835,000238
2002-12-2024524823724866,000248
2002-12-1923724023324017,000240
2002-12-1824024123024121,000241
2002-12-1723824123324026,000240
2002-12-162322362322328,000232
2002-12-1324024524024075,000240
2002-12-1224624624024524,000245
2002-12-1124924924624726,000247
2002-12-1024624824424819,000248
2002-12-0924924924424650,000246
2002-12-0624024123524115,000241
2002-12-0523624123524017,000240
2002-12-0423624323523625,000236
2002-12-0324124123924113,000241
2002-12-0224324323823916,000239
2002-11-2923324323324327,000243
2002-11-2823224323223825,000238
2002-11-2723623823323612,000236
2002-11-2624324323623618,000236
2002-11-2523324123323819,000238
2002-11-2222923322723328,000233
2002-11-2123023122622915,000229
2002-11-2023723722723040,000230
2002-11-1922724022022959,000229
2002-11-1823425022522764,000227
2002-11-1523724021824072,000240
2002-11-1424024523424029,000240
2002-11-1324624624124513,000245
2002-11-122472472422475,000247
2002-11-1124825024125038,000250
2002-11-082542542492498,000249
2002-11-0725425525225518,000255
2002-11-0625225525125421,000254
2002-11-0524725224725115,000251
2002-11-012452452432432,000243
2002-10-3124724724324322,000243
2002-10-3024624724524716,000247
2002-10-2924724724124111,000241
2002-10-282452462452463,000246
2002-10-2524324724324523,000245
2002-10-2424224324224314,000243
2002-10-2324324724124220,000242
2002-10-222432432432439,000243
2002-10-2124724724424544,000245
2002-10-1824224824224429,000244
2002-10-1724825024324625,000246
2002-10-1624724824424822,000248
2002-10-1524724724424527,000245
2002-10-1124524524224217,000242
2002-10-1025025024324521,000245
2002-10-0925425424324324,000243
2002-10-0825025124624923,000249
2002-10-0725225224524527,000245
2002-10-0425425625025340,000253
2002-10-0326026025125916,000259
2002-10-0226926925826064,000260
2002-10-0126726725925911,000259
2002-09-3027027327027019,000270
2002-09-2726627026627022,000270
2002-09-2626526626526633,000266
2002-09-252652652652658,000265
2002-09-2426626926626921,000269
2002-09-2027027026426641,000266
2002-09-1926627026526656,000266
2002-09-1826326526126532,000265
2002-09-1726526726526518,000265
2002-09-1326426426026471,000264
2002-09-1226226326126321,000263
2002-09-1125825925725917,000259
2002-09-1025325825025826,000258
2002-09-092522532522536,000253
2002-09-0625525525125124,000251
2002-09-0525525925125519,000255
2002-09-0425625625025521,000255
2002-09-0326226225325318,000253
2002-09-0226026025526026,000260
2002-08-3025926025325716,000257
2002-08-2925926025725726,000257
2002-08-2826726725726631,000266
2002-08-2726826826026216,000262
2002-08-2625926725926035,000260
2002-08-2326526525925915,000259
2002-08-2226726725826622,000266
2002-08-2126526526126113,000261
2002-08-2026726725826541,000265
2002-08-1926526526026036,000260
2002-08-1626026425926013,000260
2002-08-1526826825925917,000259
2002-08-1426026525526514,000265
2002-08-1326726725625615,000256
2002-08-1226926926426413,000264
2002-08-0926726926026918,000269
2002-08-082612652612654,000265
2002-08-072552642552644,000264
2002-08-062552582532538,000253
2002-08-0526026025625613,000256
2002-08-0226326426026020,000260
2002-08-012662662642644,000264
2002-07-312692692662668,000266
2002-07-302692692692692,000269
2002-07-2926427426426523,000265
2002-07-2628328327427410,000274
2002-07-252802832792798,000279
2002-07-2428629728129645,000296
2002-07-2327429027429028,000290
2002-07-2228128127027437,000274
2002-07-1927727727527619,000276
2002-07-1826927326927215,000272
2002-07-1726926926526616,000266
2002-07-162712722702709,000270
2002-07-152782802762763,000276
2002-07-1227827927727822,000278
2002-07-1127728027627626,000276
2002-07-1029529529229281,000292
2002-07-092782812782818,000281
2002-07-0828328627828024,000280
2002-07-0527728427728412,000284
2002-07-0427828027827813,000278
2002-07-0327128027128032,000280
2002-07-0227527526927119,000271
2002-07-0127127626827510,000275
2002-06-2826126926126227,000262
2002-06-2726526726026223,000262
2002-06-2626726826326813,000268
2002-06-2527327426927416,000274
2002-06-2426327525727529,000275
2002-06-2127527626726834,000268
2002-06-2028028027627741,000277
2002-06-1928428528028125,000281
2002-06-1828428428028153,000281
2002-06-1727928226927578,000275
2002-06-14276276267269101,000269
2002-06-1328228228028029,000280
2002-06-1228628828628735,000287
2002-06-1128728728528716,000287
2002-06-1028529028528930,000289
2002-06-0728729328729120,000291
2002-06-0629529528728748,000287
2002-06-0529429529229224,000292
2002-06-0429129529129421,000294
2002-06-0329529529329419,000294
2002-05-3129529528728714,000287
2002-05-3028628728228743,000287
2002-05-2929929928729536,000295
2002-05-2829530028529953,000299
2002-05-2729830229830174,000301
2002-05-2429629829029064,000290
2002-05-23289296289292145,000292
2002-05-2228029027928743,000287
2002-05-2128828827728039,000280
2002-05-2029029028228892,000288
2002-05-17278286274281128,000281
2002-05-16261272261265123,000265
2002-05-1525225825225222,000252
2002-05-1425125425125210,000252
2002-05-132532532522527,000252
2002-05-102572572532538,000253
2002-05-0925525925525717,000257
2002-05-082582582522555,000255
2002-05-0725725825525819,000258
2002-05-022582582582585,000258
2002-05-012572582562566,000256
2002-04-3026026025725719,000257
2002-04-2626126125625621,000256
2002-04-2526226225826134,000261
2002-04-2425926225526230,000262
2002-04-2326026125825832,000258
2002-04-2225925925625939,000259
2002-04-1925425825325748,000257
2002-04-1825125325025139,000251
2002-04-1725825824925037,000250
2002-04-1625125324925343,000253
2002-04-1525325624725030,000250
2002-04-1225225325125318,000253
2002-04-1126026325225329,000253
2002-04-1025725825225860,000258
2002-04-0926026025625864,000258
2002-04-0826026125726031,000260
2002-04-0525025525025421,000254
2002-04-0424925024824917,000249
2002-04-0324524924124922,000249
2002-04-0224124524124323,000243
2002-04-0124524524024158,000241
2002-03-2925525524624743,000247
2002-03-2825325425125129,000251
2002-03-2725426025026026,000260
2002-03-2625725725225214,000252
2002-03-2525826125526127,000261
2002-03-2226826825925962,000259
2002-03-2027027326826893,000268
2002-03-1926726926726840,000268
2002-03-1827027026026240,000262
2002-03-1525525725225728,000257
2002-03-1426126125525649,000256
2002-03-13266274260261160,000261
2002-03-12259263258263127,000263
2002-03-11245255245254135,000254
2002-03-08244245244244146,000244
2002-03-0724424624324473,000244
2002-03-0624624824324575,000245
2002-03-05252253245248160,000248
2002-03-04247250245247123,000247
2002-03-0124024624024553,000245
2002-02-2824524924024065,000240
2002-02-2723724023724045,000240
2002-02-2624024023223272,000232
2002-02-2524024223523532,000235
2002-02-2225025024024037,000240
2002-02-2125025024125050,000250
2002-02-2025025124525038,000250
2002-02-1924925024224526,000245
2002-02-1825025025025010,000250
2002-02-1525826024525037,000250
2002-02-1425325925325824,000258
2002-02-1325025325025323,000253
2002-02-1224825024825018,000250
2002-02-0824624623924065,000240
2002-02-072502512452465,000246
2002-02-0625025124525022,000250
2002-02-052532532502509,000250
2002-02-042522542522544,000254
2002-02-012602602512515,000251
2002-01-312612622582608,000260
2002-01-302642642582646,000264
2002-01-2926026425926418,000264
2002-01-2826026025025525,000255
2002-01-252612652612652,000265
2002-01-242612652612655,000265
2002-01-232652662632668,000266
2002-01-2227027026326815,000268
2002-01-2127027026027041,000270
2002-01-1824925024525028,000250
2002-01-1725425424625140,000251
2002-01-1625125524725445,000254
2002-01-1527027025025042,000250
2002-01-1127027026027035,000270
2002-01-1027127126026036,000260
2002-01-0928928926527526,000275
2002-01-0830030028429021,000290
2002-01-073053053003005,000300
2002-01-043003043003043,000304

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