5658 日亜鋼業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	464	464	456	456	30,000	456
2004-12-29	460	463	460	460	54,000	460
2004-12-28	455	459	455	458	72,000	458
2004-12-27	450	462	450	460	122,000	460
2004-12-24	448	454	446	452	94,000	452
2004-12-22	446	448	441	448	47,000	448
2004-12-21	447	448	442	443	66,000	443
2004-12-20	447	448	441	442	76,000	442
2004-12-17	431	438	431	437	73,000	437
2004-12-16	426	432	426	430	46,000	430
2004-12-15	423	431	423	430	47,000	430
2004-12-14	417	422	415	422	34,000	422
2004-12-13	417	420	415	416	30,000	416
2004-12-10	430	430	420	422	121,000	422
2004-12-09	426	426	417	420	50,000	420
2004-12-08	426	428	426	426	52,000	426
2004-12-07	437	437	425	431	42,000	431
2004-12-06	437	437	436	437	12,000	437
2004-12-03	434	441	434	436	42,000	436
2004-12-02	437	439	435	439	21,000	439
2004-12-01	434	436	430	434	30,000	434
2004-11-30	443	443	436	439	22,000	439
2004-11-29	436	443	436	443	18,000	443
2004-11-26	444	444	439	441	13,000	441
2004-11-25	435	437	426	435	38,000	435
2004-11-24	429	435	428	430	59,000	430
2004-11-22	439	439	425	430	74,000	430
2004-11-19	448	448	436	439	67,000	439
2004-11-18	458	458	443	445	57,000	445
2004-11-17	457	461	452	457	32,000	457
2004-11-16	458	461	455	455	121,000	455
2004-11-15	458	459	452	456	53,000	456
2004-11-12	456	457	449	455	84,000	455
2004-11-11	456	465	455	458	290,000	458
2004-11-10	455	455	450	453	90,000	453
2004-11-09	446	451	445	451	88,000	451
2004-11-08	445	451	432	450	199,000	450
2004-11-05	439	442	439	442	16,000	442
2004-11-04	435	440	434	438	25,000	438
2004-11-02	430	432	430	431	31,000	431
2004-11-01	425	432	424	430	24,000	430
2004-10-29	430	432	428	432	160,000	432
2004-10-28	435	435	430	432	27,000	432
2004-10-27	427	434	421	433	66,000	433
2004-10-26	428	434	421	422	29,000	422
2004-10-25	420	427	419	425	38,000	425
2004-10-22	425	430	420	429	72,000	429
2004-10-21	427	429	421	427	69,000	427
2004-10-20	440	440	426	428	74,000	428
2004-10-19	441	443	436	439	83,000	439
2004-10-18	452	452	440	441	70,000	441
2004-10-15	442	451	442	451	100,000	451
2004-10-14	455	455	444	445	113,000	445
2004-10-13	448	463	448	457	298,000	457
2004-10-12	445	448	443	447	128,000	447
2004-10-08	441	446	440	445	73,000	445
2004-10-07	446	447	439	440	102,000	440
2004-10-06	444	448	440	446	44,000	446
2004-10-05	452	452	441	443	110,000	443
2004-10-04	448	453	443	450	138,000	450
2004-10-01	440	447	437	445	75,000	445
2004-09-30	440	445	435	445	53,000	445
2004-09-29	440	442	430	441	34,000	441
2004-09-28	443	446	442	443	104,000	443
2004-09-27	453	453	445	445	191,000	445
2004-09-24	436	446	433	446	274,000	446
2004-09-22	439	441	431	439	205,000	439
2004-09-21	424	435	421	435	102,000	435
2004-09-17	428	429	413	422	43,000	422
2004-09-16	427	427	424	426	26,000	426
2004-09-15	437	437	430	430	63,000	430
2004-09-14	433	439	433	436	97,000	436
2004-09-13	427	430	425	430	46,000	430
2004-09-10	430	433	425	430	149,000	430
2004-09-09	436	438	428	430	93,000	430
2004-09-08	440	442	432	435	137,000	435
2004-09-07	432	443	432	435	378,000	435
2004-09-06	423	429	420	429	147,000	429
2004-09-03	425	425	414	418	145,000	418
2004-09-02	416	425	415	418	235,000	418
2004-09-01	412	425	410	425	484,000	425
2004-08-31	400	409	398	404	105,000	404
2004-08-30	397	400	394	399	77,000	399
2004-08-27	400	400	395	396	38,000	396
2004-08-26	408	412	390	395	170,000	395
2004-08-25	394	409	389	407	166,000	407
2004-08-24	398	399	390	399	92,000	399
2004-08-23	399	403	397	398	195,000	398
2004-08-20	383	394	383	394	202,000	394
2004-08-19	376	387	372	383	91,000	383
2004-08-18	367	372	364	372	48,000	372
2004-08-17	374	374	363	363	70,000	363
2004-08-16	375	375	370	370	36,000	370
2004-08-13	374	380	371	374	139,000	374
2004-08-12	377	378	373	375	80,000	375
2004-08-11	362	367	360	367	37,000	367
2004-08-10	355	362	355	362	20,000	362
2004-08-09	355	361	355	361	4,000	361
2004-08-06	362	362	355	361	24,000	361
2004-08-05	362	362	357	362	12,000	362
2004-08-04	365	370	360	360	25,000	360
2004-08-03	376	376	368	370	18,000	370
2004-08-02	371	379	368	376	44,000	376
2004-07-30	371	375	370	370	24,000	370
2004-07-29	374	374	365	368	18,000	368
2004-07-28	367	372	367	370	12,000	370
2004-07-27	373	373	365	366	26,000	366
2004-07-26	372	377	370	374	31,000	374
2004-07-23	380	380	371	371	39,000	371
2004-07-22	383	383	374	376	39,000	376
2004-07-21	384	388	384	388	20,000	388
2004-07-20	390	390	386	389	39,000	389
2004-07-16	381	385	378	385	15,000	385
2004-07-15	393	393	386	386	22,000	386
2004-07-14	390	393	385	393	82,000	393
2004-07-13	377	392	375	387	49,000	387
2004-07-12	374	378	370	378	50,000	378
2004-07-09	369	373	369	372	43,000	372
2004-07-08	377	377	368	368	95,000	368
2004-07-07	373	373	366	367	59,000	367
2004-07-06	379	380	375	375	44,000	375
2004-07-05	390	390	375	380	46,000	380
2004-07-02	398	398	390	398	45,000	398
2004-07-01	401	409	396	399	101,000	399
2004-06-30	382	399	382	399	137,000	399
2004-06-29	373	384	372	380	86,000	380
2004-06-28	369	373	366	369	74,000	369
2004-06-25	360	364	358	364	32,000	364
2004-06-24	358	358	353	355	29,000	355
2004-06-23	360	360	353	353	39,000	353
2004-06-22	356	359	353	359	25,000	359
2004-06-21	366	368	359	359	35,000	359
2004-06-18	358	365	358	361	33,000	361
2004-06-17	361	361	356	358	19,000	358
2004-06-16	358	363	356	356	22,000	356
2004-06-15	360	364	354	357	32,000	357
2004-06-14	355	360	355	357	24,000	357
2004-06-11	351	356	349	354	111,000	354
2004-06-10	354	354	346	352	20,000	352
2004-06-09	351	354	350	354	24,000	354
2004-06-08	349	350	349	350	11,000	350
2004-06-07	345	354	345	349	37,000	349
2004-06-04	349	352	349	349	18,000	349
2004-06-03	348	348	345	346	23,000	346
2004-06-02	355	355	348	348	21,000	348
2004-06-01	351	353	346	353	26,000	353
2004-05-31	348	351	346	351	11,000	351
2004-05-28	349	355	347	347	20,000	347
2004-05-27	352	355	348	348	50,000	348
2004-05-26	346	351	346	346	29,000	346
2004-05-25	343	343	338	341	16,000	341
2004-05-24	357	357	347	348	19,000	348
2004-05-21	342	348	342	347	22,000	347
2004-05-20	342	351	342	343	53,000	343
2004-05-19	330	347	330	342	71,000	342
2004-05-18	310	330	307	326	58,000	326
2004-05-17	336	337	299	300	74,000	300
2004-05-14	355	361	344	344	82,000	344
2004-05-13	346	355	342	351	39,000	351
2004-05-12	337	355	337	350	54,000	350
2004-05-11	337	342	320	332	74,000	332
2004-05-10	370	371	337	339	110,000	339
2004-05-07	396	396	381	386	41,000	386
2004-05-06	401	406	390	393	104,000	393
2004-04-30	407	425	407	411	56,000	411
2004-04-28	423	428	420	420	72,000	420
2004-04-27	427	430	419	426	91,000	426
2004-04-26	418	440	415	429	250,000	429
2004-04-23	415	418	410	413	57,000	413
2004-04-22	420	421	405	415	88,000	415
2004-04-21	400	424	398	419	178,000	419
2004-04-20	398	402	375	398	122,000	398
2004-04-19	406	415	390	408	251,000	408
2004-04-16	393	396	385	396	129,000	396
2004-04-15	388	400	377	385	130,000	385
2004-04-14	369	378	366	378	62,000	378
2004-04-13	365	368	365	366	20,000	366
2004-04-12	360	373	360	365	35,000	365
2004-04-09	361	361	357	359	38,000	359
2004-04-08	361	367	360	367	25,000	367
2004-04-07	362	366	361	366	33,000	366
2004-04-06	360	365	358	364	59,000	364
2004-04-05	362	363	355	355	34,000	355
2004-04-02	365	366	364	364	14,000	364
2004-04-01	370	370	364	369	26,000	369
2004-03-31	368	371	365	369	54,000	369
2004-03-30	374	374	365	370	28,000	370
2004-03-29	375	377	370	370	34,000	370
2004-03-26	368	375	368	374	32,000	374
2004-03-25	375	376	370	371	63,000	371
2004-03-24	358	365	355	363	79,000	363
2004-03-23	351	359	349	355	44,000	355
2004-03-22	363	363	357	361	56,000	361
2004-03-19	360	364	355	358	107,000	358
2004-03-18	359	370	357	360	115,000	360
2004-03-17	348	354	346	354	73,000	354
2004-03-16	340	344	340	344	39,000	344
2004-03-15	337	346	337	340	96,000	340
2004-03-12	327	337	327	335	99,000	335
2004-03-11	337	343	331	337	54,000	337
2004-03-10	335	340	334	338	81,000	338
2004-03-09	333	335	326	335	47,000	335
2004-03-08	323	334	323	329	77,000	329
2004-03-05	325	327	321	327	36,000	327
2004-03-04	324	325	321	325	53,000	325
2004-03-03	320	323	320	321	29,000	321
2004-03-02	318	321	318	320	24,000	320
2004-03-01	315	319	315	318	27,000	318
2004-02-27	314	314	309	314	28,000	314
2004-02-26	312	313	310	313	11,000	313
2004-02-25	307	313	307	308	10,000	308
2004-02-24	314	314	310	310	17,000	310
2004-02-23	315	315	312	312	16,000	312
2004-02-20	313	315	310	314	56,000	314
2004-02-19	311	312	311	312	31,000	312
2004-02-18	313	315	308	309	38,000	309
2004-02-17	305	306	305	306	13,000	306
2004-02-16	302	304	302	304	4,000	304
2004-02-13	300	303	300	302	16,000	302
2004-02-12	303	303	301	301	16,000	301
2004-02-10	307	307	303	305	15,000	305
2004-02-09	304	308	304	307	18,000	307
2004-02-06	304	304	303	304	28,000	304
2004-02-05	308	308	304	304	8,000	304
2004-02-04	305	311	305	306	45,000	306
2004-02-03	305	307	304	305	17,000	305
2004-02-02	308	308	307	307	7,000	307
2004-01-30	310	310	308	308	34,000	308
2004-01-29	311	312	310	310	22,000	310
2004-01-28	310	313	310	312	26,000	312
2004-01-27	315	315	312	314	29,000	314
2004-01-26	314	314	309	313	26,000	313
2004-01-23	306	316	304	312	43,000	312
2004-01-22	309	309	307	307	27,000	307
2004-01-21	309	309	307	307	9,000	307
2004-01-20	306	310	304	307	46,000	307
2004-01-19	307	308	305	308	32,000	308
2004-01-16	303	306	302	306	14,000	306
2004-01-15	308	308	304	304	15,000	304
2004-01-14	305	309	305	309	15,000	309
2004-01-13	310	311	307	309	39,000	309
2004-01-09	306	309	304	308	26,000	308
2004-01-08	310	310	304	305	38,000	305
2004-01-07	311	313	307	310	31,000	310
2004-01-06	307	309	304	304	54,000	304
2004-01-05	300	304	300	301	20,000	301

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