5658 日亜鋼業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 292 | 298 | 292 | 298 | 28,000 | 298 |
| 2003-12-29 | 290 | 295 | 287 | 287 | 21,000 | 287 |
| 2003-12-26 | 282 | 286 | 279 | 286 | 23,000 | 286 |
| 2003-12-25 | 280 | 287 | 278 | 278 | 54,000 | 278 |
| 2003-12-24 | 280 | 281 | 275 | 281 | 29,000 | 281 |
| 2003-12-22 | 280 | 281 | 278 | 280 | 38,000 | 280 |
| 2003-12-19 | 285 | 286 | 279 | 282 | 58,000 | 282 |
| 2003-12-18 | 285 | 285 | 280 | 281 | 24,000 | 281 |
| 2003-12-17 | 286 | 286 | 284 | 284 | 14,000 | 284 |
| 2003-12-16 | 285 | 287 | 285 | 285 | 6,000 | 285 |
| 2003-12-15 | 294 | 295 | 286 | 288 | 31,000 | 288 |
| 2003-12-12 | 282 | 290 | 282 | 290 | 97,000 | 290 |
| 2003-12-11 | 291 | 291 | 287 | 287 | 19,000 | 287 |
| 2003-12-10 | 296 | 296 | 290 | 293 | 50,000 | 293 |
| 2003-12-09 | 292 | 293 | 290 | 291 | 20,000 | 291 |
| 2003-12-08 | 290 | 290 | 287 | 287 | 22,000 | 287 |
| 2003-12-05 | 288 | 290 | 288 | 290 | 20,000 | 290 |
| 2003-12-04 | 286 | 288 | 285 | 288 | 12,000 | 288 |
| 2003-12-03 | 287 | 287 | 285 | 286 | 16,000 | 286 |
| 2003-12-02 | 285 | 289 | 285 | 286 | 20,000 | 286 |
| 2003-12-01 | 282 | 286 | 282 | 286 | 15,000 | 286 |
| 2003-11-28 | 292 | 292 | 286 | 286 | 8,000 | 286 |
| 2003-11-27 | 298 | 298 | 291 | 291 | 7,000 | 291 |
| 2003-11-26 | 299 | 300 | 296 | 296 | 19,000 | 296 |
| 2003-11-25 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 2003-11-21 | 289 | 291 | 289 | 290 | 18,000 | 290 |
| 2003-11-20 | 283 | 286 | 278 | 286 | 48,000 | 286 |
| 2003-11-19 | 268 | 284 | 265 | 284 | 52,000 | 284 |
| 2003-11-18 | 280 | 280 | 262 | 267 | 69,000 | 267 |
| 2003-11-17 | 295 | 295 | 285 | 285 | 26,000 | 285 |
| 2003-11-14 | 306 | 306 | 291 | 294 | 63,000 | 294 |
| 2003-11-13 | 303 | 306 | 300 | 306 | 32,000 | 306 |
| 2003-11-12 | 300 | 304 | 299 | 303 | 33,000 | 303 |
| 2003-11-11 | 301 | 302 | 295 | 298 | 39,000 | 298 |
| 2003-11-10 | 303 | 303 | 301 | 301 | 34,000 | 301 |
| 2003-11-07 | 312 | 312 | 302 | 308 | 31,000 | 308 |
| 2003-11-06 | 311 | 313 | 311 | 311 | 25,000 | 311 |
| 2003-11-05 | 322 | 322 | 317 | 321 | 20,000 | 321 |
| 2003-11-04 | 320 | 321 | 320 | 321 | 54,000 | 321 |
| 2003-10-31 | 309 | 320 | 306 | 320 | 62,000 | 320 |
| 2003-10-30 | 308 | 312 | 308 | 309 | 18,000 | 309 |
| 2003-10-29 | 306 | 308 | 306 | 306 | 11,000 | 306 |
| 2003-10-28 | 303 | 304 | 301 | 304 | 24,000 | 304 |
| 2003-10-27 | 302 | 303 | 301 | 301 | 39,000 | 301 |
| 2003-10-24 | 302 | 305 | 302 | 302 | 43,000 | 302 |
| 2003-10-23 | 320 | 320 | 302 | 302 | 54,000 | 302 |
| 2003-10-22 | 317 | 317 | 315 | 315 | 18,000 | 315 |
| 2003-10-21 | 325 | 328 | 317 | 317 | 49,000 | 317 |
| 2003-10-20 | 323 | 324 | 320 | 324 | 38,000 | 324 |
| 2003-10-17 | 321 | 322 | 320 | 322 | 49,000 | 322 |
| 2003-10-16 | 312 | 318 | 312 | 318 | 42,000 | 318 |
| 2003-10-15 | 312 | 312 | 310 | 311 | 21,000 | 311 |
| 2003-10-14 | 316 | 316 | 314 | 314 | 8,000 | 314 |
| 2003-10-10 | 310 | 318 | 310 | 314 | 26,000 | 314 |
| 2003-10-09 | 313 | 315 | 312 | 313 | 20,000 | 313 |
| 2003-10-08 | 317 | 319 | 313 | 318 | 16,000 | 318 |
| 2003-10-07 | 317 | 319 | 313 | 319 | 32,000 | 319 |
| 2003-10-06 | 316 | 320 | 315 | 318 | 47,000 | 318 |
| 2003-10-03 | 316 | 318 | 315 | 318 | 37,000 | 318 |
| 2003-10-02 | 314 | 316 | 310 | 316 | 47,000 | 316 |
| 2003-10-01 | 309 | 309 | 307 | 307 | 25,000 | 307 |
| 2003-09-30 | 306 | 308 | 306 | 307 | 20,000 | 307 |
| 2003-09-29 | 308 | 308 | 305 | 305 | 22,000 | 305 |
| 2003-09-26 | 310 | 314 | 310 | 310 | 24,000 | 310 |
| 2003-09-25 | 315 | 315 | 310 | 311 | 29,000 | 311 |
| 2003-09-24 | 326 | 327 | 322 | 324 | 15,000 | 324 |
| 2003-09-22 | 334 | 334 | 327 | 328 | 69,000 | 328 |
| 2003-09-19 | 327 | 332 | 324 | 330 | 104,000 | 330 |
| 2003-09-18 | 320 | 322 | 319 | 322 | 36,000 | 322 |
| 2003-09-17 | 320 | 320 | 318 | 318 | 44,000 | 318 |
| 2003-09-16 | 319 | 320 | 316 | 316 | 25,000 | 316 |
| 2003-09-12 | 323 | 323 | 316 | 317 | 87,000 | 317 |
| 2003-09-11 | 316 | 316 | 313 | 313 | 48,000 | 313 |
| 2003-09-10 | 320 | 321 | 318 | 318 | 43,000 | 318 |
| 2003-09-09 | 318 | 320 | 318 | 319 | 57,000 | 319 |
| 2003-09-08 | 319 | 319 | 315 | 317 | 70,000 | 317 |
| 2003-09-05 | 322 | 324 | 321 | 322 | 36,000 | 322 |
| 2003-09-04 | 329 | 331 | 322 | 322 | 40,000 | 322 |
| 2003-09-03 | 338 | 340 | 329 | 329 | 112,000 | 329 |
| 2003-09-02 | 330 | 350 | 329 | 338 | 266,000 | 338 |
| 2003-09-01 | 313 | 317 | 311 | 317 | 55,000 | 317 |
| 2003-08-29 | 308 | 310 | 308 | 308 | 40,000 | 308 |
| 2003-08-28 | 313 | 313 | 308 | 308 | 31,000 | 308 |
| 2003-08-27 | 314 | 315 | 311 | 312 | 43,000 | 312 |
| 2003-08-26 | 311 | 312 | 307 | 310 | 51,000 | 310 |
| 2003-08-25 | 313 | 316 | 310 | 311 | 42,000 | 311 |
| 2003-08-22 | 315 | 320 | 311 | 311 | 47,000 | 311 |
| 2003-08-21 | 317 | 319 | 300 | 313 | 72,000 | 313 |
| 2003-08-20 | 318 | 320 | 317 | 319 | 59,000 | 319 |
| 2003-08-19 | 319 | 319 | 316 | 316 | 69,000 | 316 |
| 2003-08-18 | 307 | 314 | 307 | 314 | 41,000 | 314 |
| 2003-08-15 | 306 | 310 | 305 | 306 | 24,000 | 306 |
| 2003-08-14 | 308 | 309 | 305 | 306 | 35,000 | 306 |
| 2003-08-13 | 300 | 308 | 300 | 308 | 26,000 | 308 |
| 2003-08-12 | 299 | 299 | 297 | 298 | 20,000 | 298 |
| 2003-08-11 | 301 | 301 | 296 | 297 | 22,000 | 297 |
| 2003-08-08 | 306 | 306 | 300 | 300 | 81,000 | 300 |
| 2003-08-07 | 312 | 312 | 306 | 306 | 38,000 | 306 |
| 2003-08-06 | 308 | 319 | 308 | 315 | 34,000 | 315 |
| 2003-08-05 | 317 | 319 | 312 | 312 | 55,000 | 312 |
| 2003-08-04 | 311 | 315 | 308 | 314 | 38,000 | 314 |
| 2003-08-01 | 315 | 315 | 309 | 312 | 38,000 | 312 |
| 2003-07-31 | 317 | 317 | 306 | 306 | 39,000 | 306 |
| 2003-07-30 | 316 | 318 | 313 | 317 | 98,000 | 317 |
| 2003-07-29 | 305 | 310 | 305 | 310 | 38,000 | 310 |
| 2003-07-28 | 303 | 305 | 303 | 304 | 14,000 | 304 |
| 2003-07-25 | 303 | 305 | 302 | 302 | 14,000 | 302 |
| 2003-07-24 | 310 | 310 | 301 | 301 | 12,000 | 301 |
| 2003-07-23 | 304 | 315 | 301 | 315 | 47,000 | 315 |
| 2003-07-22 | 304 | 305 | 304 | 304 | 54,000 | 304 |
| 2003-07-18 | 303 | 304 | 299 | 302 | 20,000 | 302 |
| 2003-07-17 | 307 | 307 | 301 | 302 | 23,000 | 302 |
| 2003-07-16 | 307 | 308 | 302 | 307 | 32,000 | 307 |
| 2003-07-15 | 309 | 309 | 302 | 302 | 27,000 | 302 |
| 2003-07-14 | 301 | 303 | 300 | 302 | 22,000 | 302 |
| 2003-07-11 | 308 | 308 | 300 | 301 | 61,000 | 301 |
| 2003-07-10 | 330 | 330 | 307 | 307 | 70,000 | 307 |
| 2003-07-09 | 313 | 324 | 305 | 320 | 208,000 | 320 |
| 2003-07-08 | 294 | 298 | 294 | 298 | 24,000 | 298 |
| 2003-07-07 | 299 | 300 | 296 | 296 | 11,000 | 296 |
| 2003-07-04 | 300 | 302 | 299 | 299 | 22,000 | 299 |
| 2003-07-03 | 305 | 306 | 299 | 302 | 35,000 | 302 |
| 2003-07-02 | 306 | 306 | 302 | 304 | 37,000 | 304 |
| 2003-07-01 | 302 | 305 | 302 | 305 | 14,000 | 305 |
| 2003-06-30 | 309 | 309 | 301 | 305 | 17,000 | 305 |
| 2003-06-27 | 305 | 308 | 303 | 308 | 33,000 | 308 |
| 2003-06-26 | 301 | 305 | 301 | 302 | 18,000 | 302 |
| 2003-06-25 | 308 | 308 | 306 | 306 | 30,000 | 306 |
| 2003-06-24 | 313 | 313 | 306 | 306 | 29,000 | 306 |
| 2003-06-23 | 311 | 315 | 310 | 315 | 51,000 | 315 |
| 2003-06-20 | 310 | 311 | 306 | 310 | 46,000 | 310 |
| 2003-06-19 | 308 | 310 | 304 | 310 | 34,000 | 310 |
| 2003-06-18 | 303 | 310 | 303 | 307 | 36,000 | 307 |
| 2003-06-17 | 304 | 310 | 302 | 303 | 42,000 | 303 |
| 2003-06-16 | 311 | 312 | 299 | 302 | 35,000 | 302 |
| 2003-06-13 | 310 | 313 | 305 | 305 | 131,000 | 305 |
| 2003-06-12 | 304 | 305 | 301 | 301 | 24,000 | 301 |
| 2003-06-11 | 301 | 305 | 301 | 305 | 19,000 | 305 |
| 2003-06-10 | 303 | 304 | 302 | 302 | 12,000 | 302 |
| 2003-06-09 | 305 | 309 | 305 | 308 | 30,000 | 308 |
| 2003-06-06 | 298 | 305 | 298 | 305 | 20,000 | 305 |
| 2003-06-05 | 306 | 306 | 301 | 301 | 14,000 | 301 |
| 2003-06-04 | 310 | 310 | 305 | 306 | 11,000 | 306 |
| 2003-06-03 | 312 | 312 | 301 | 310 | 30,000 | 310 |
| 2003-06-02 | 314 | 319 | 310 | 313 | 51,000 | 313 |
| 2003-05-30 | 298 | 310 | 298 | 310 | 33,000 | 310 |
| 2003-05-29 | 297 | 297 | 293 | 295 | 19,000 | 295 |
| 2003-05-28 | 285 | 300 | 285 | 297 | 16,000 | 297 |
| 2003-05-27 | 292 | 295 | 290 | 290 | 11,000 | 290 |
| 2003-05-26 | 292 | 296 | 290 | 292 | 18,000 | 292 |
| 2003-05-23 | 292 | 295 | 292 | 295 | 23,000 | 295 |
| 2003-05-22 | 297 | 297 | 286 | 293 | 29,000 | 293 |
| 2003-05-21 | 305 | 305 | 296 | 298 | 20,000 | 298 |
| 2003-05-20 | 308 | 308 | 303 | 303 | 42,000 | 303 |
| 2003-05-19 | 305 | 308 | 304 | 304 | 33,000 | 304 |
| 2003-05-16 | 308 | 309 | 296 | 303 | 62,000 | 303 |
| 2003-05-15 | 314 | 325 | 307 | 317 | 218,000 | 317 |
| 2003-05-14 | 292 | 303 | 292 | 299 | 161,000 | 299 |
| 2003-05-13 | 285 | 293 | 285 | 292 | 19,000 | 292 |
| 2003-05-12 | 282 | 288 | 282 | 285 | 16,000 | 285 |
| 2003-05-09 | 277 | 278 | 275 | 278 | 16,000 | 278 |
| 2003-05-08 | 270 | 276 | 270 | 276 | 19,000 | 276 |
| 2003-05-07 | 280 | 280 | 273 | 273 | 15,000 | 273 |
| 2003-05-06 | 269 | 284 | 269 | 279 | 14,000 | 279 |
| 2003-05-02 | 273 | 273 | 268 | 269 | 12,000 | 269 |
| 2003-05-01 | 279 | 284 | 274 | 274 | 10,000 | 274 |
| 2003-04-30 | 276 | 276 | 269 | 273 | 6,000 | 273 |
| 2003-04-28 | 272 | 277 | 272 | 276 | 10,000 | 276 |
| 2003-04-25 | 271 | 280 | 270 | 277 | 17,000 | 277 |
| 2003-04-24 | 275 | 275 | 269 | 272 | 18,000 | 272 |
| 2003-04-23 | 288 | 288 | 275 | 275 | 19,000 | 275 |
| 2003-04-22 | 293 | 302 | 289 | 297 | 91,000 | 297 |
| 2003-04-21 | 281 | 286 | 278 | 284 | 59,000 | 284 |
| 2003-04-18 | 269 | 274 | 269 | 272 | 18,000 | 272 |
| 2003-04-17 | 270 | 270 | 265 | 268 | 13,000 | 268 |
| 2003-04-16 | 268 | 272 | 265 | 271 | 61,000 | 271 |
| 2003-04-15 | 259 | 261 | 251 | 260 | 14,000 | 260 |
| 2003-04-14 | 260 | 261 | 254 | 257 | 17,000 | 257 |
| 2003-04-11 | 257 | 260 | 254 | 256 | 22,000 | 256 |
| 2003-04-10 | 257 | 257 | 256 | 256 | 9,000 | 256 |
| 2003-04-09 | 261 | 261 | 256 | 257 | 10,000 | 257 |
| 2003-04-08 | 256 | 261 | 255 | 261 | 9,000 | 261 |
| 2003-04-07 | 260 | 260 | 256 | 260 | 11,000 | 260 |
| 2003-04-04 | 261 | 261 | 258 | 259 | 6,000 | 259 |
| 2003-04-03 | 266 | 266 | 261 | 261 | 5,000 | 261 |
| 2003-04-02 | 262 | 262 | 255 | 256 | 11,000 | 256 |
| 2003-04-01 | 272 | 272 | 252 | 253 | 23,000 | 253 |
| 2003-03-31 | 282 | 282 | 272 | 275 | 61,000 | 275 |
| 2003-03-28 | 264 | 267 | 261 | 267 | 32,000 | 267 |
| 2003-03-27 | 258 | 260 | 258 | 260 | 18,000 | 260 |
| 2003-03-26 | 259 | 259 | 256 | 259 | 23,000 | 259 |
| 2003-03-25 | 257 | 259 | 257 | 259 | 28,000 | 259 |
| 2003-03-24 | 256 | 257 | 254 | 257 | 12,000 | 257 |
| 2003-03-20 | 258 | 258 | 253 | 256 | 42,000 | 256 |
| 2003-03-19 | 246 | 248 | 246 | 248 | 15,000 | 248 |
| 2003-03-18 | 244 | 246 | 244 | 246 | 9,000 | 246 |
| 2003-03-17 | 242 | 243 | 242 | 243 | 6,000 | 243 |
| 2003-03-14 | 239 | 244 | 239 | 243 | 69,000 | 243 |
| 2003-03-13 | 238 | 239 | 238 | 238 | 6,000 | 238 |
| 2003-03-12 | 241 | 241 | 237 | 238 | 17,000 | 238 |
| 2003-03-11 | 247 | 247 | 240 | 240 | 6,000 | 240 |
| 2003-03-10 | 245 | 250 | 239 | 242 | 17,000 | 242 |
| 2003-03-07 | 256 | 256 | 250 | 250 | 12,000 | 250 |
| 2003-03-06 | 259 | 260 | 256 | 256 | 14,000 | 256 |
| 2003-03-05 | 259 | 259 | 259 | 259 | 10,000 | 259 |
| 2003-03-04 | 258 | 260 | 253 | 259 | 19,000 | 259 |
| 2003-03-03 | 250 | 258 | 250 | 255 | 19,000 | 255 |
| 2003-02-28 | 249 | 250 | 246 | 250 | 16,000 | 250 |
| 2003-02-27 | 250 | 253 | 248 | 249 | 13,000 | 249 |
| 2003-02-26 | 246 | 252 | 245 | 245 | 11,000 | 245 |
| 2003-02-25 | 254 | 254 | 245 | 245 | 16,000 | 245 |
| 2003-02-24 | 259 | 259 | 254 | 254 | 10,000 | 254 |
| 2003-02-21 | 256 | 256 | 253 | 254 | 9,000 | 254 |
| 2003-02-20 | 257 | 259 | 255 | 255 | 34,000 | 255 |
| 2003-02-19 | 258 | 259 | 256 | 256 | 30,000 | 256 |
| 2003-02-18 | 257 | 258 | 253 | 258 | 20,000 | 258 |
| 2003-02-17 | 252 | 255 | 252 | 255 | 21,000 | 255 |
| 2003-02-14 | 252 | 253 | 251 | 251 | 28,000 | 251 |
| 2003-02-13 | 254 | 254 | 252 | 253 | 24,000 | 253 |
| 2003-02-12 | 251 | 254 | 251 | 254 | 30,000 | 254 |
| 2003-02-10 | 249 | 249 | 246 | 246 | 5,000 | 246 |
| 2003-02-07 | 245 | 251 | 245 | 246 | 8,000 | 246 |
| 2003-02-06 | 249 | 251 | 247 | 249 | 8,000 | 249 |
| 2003-02-05 | 242 | 250 | 242 | 249 | 10,000 | 249 |
| 2003-02-04 | 245 | 249 | 240 | 247 | 29,000 | 247 |
| 2003-02-03 | 236 | 242 | 233 | 241 | 12,000 | 241 |
| 2003-01-31 | 241 | 241 | 234 | 234 | 19,000 | 234 |
| 2003-01-30 | 247 | 247 | 241 | 241 | 10,000 | 241 |
| 2003-01-29 | 251 | 251 | 242 | 247 | 15,000 | 247 |
| 2003-01-28 | 244 | 248 | 242 | 248 | 9,000 | 248 |
| 2003-01-27 | 247 | 248 | 244 | 244 | 7,000 | 244 |
| 2003-01-24 | 250 | 251 | 240 | 244 | 19,000 | 244 |
| 2003-01-23 | 245 | 253 | 245 | 252 | 8,000 | 252 |
| 2003-01-22 | 251 | 251 | 245 | 247 | 15,000 | 247 |
| 2003-01-21 | 251 | 251 | 249 | 250 | 17,000 | 250 |
| 2003-01-20 | 251 | 251 | 251 | 251 | 32,000 | 251 |
| 2003-01-17 | 248 | 253 | 248 | 251 | 12,000 | 251 |
| 2003-01-16 | 247 | 247 | 246 | 246 | 11,000 | 246 |
| 2003-01-15 | 244 | 256 | 244 | 251 | 26,000 | 251 |
| 2003-01-14 | 242 | 246 | 242 | 246 | 5,000 | 246 |
| 2003-01-10 | 248 | 249 | 245 | 245 | 14,000 | 245 |
| 2003-01-09 | 243 | 249 | 243 | 248 | 10,000 | 248 |
| 2003-01-08 | 253 | 253 | 246 | 246 | 3,000 | 246 |
| 2003-01-07 | 256 | 256 | 244 | 253 | 14,000 | 253 |
| 2003-01-06 | 242 | 242 | 241 | 241 | 4,000 | 241 |
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
