5658 日亜鋼業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 586 | 587 | 582 | 583 | 66,000 | 583 |
| 2005-12-29 | 585 | 590 | 578 | 581 | 134,000 | 581 |
| 2005-12-28 | 584 | 585 | 576 | 585 | 63,000 | 585 |
| 2005-12-27 | 580 | 584 | 579 | 579 | 76,000 | 579 |
| 2005-12-26 | 589 | 589 | 578 | 578 | 119,000 | 578 |
| 2005-12-22 | 589 | 592 | 585 | 590 | 64,000 | 590 |
| 2005-12-21 | 589 | 595 | 585 | 589 | 161,000 | 589 |
| 2005-12-20 | 586 | 589 | 580 | 588 | 121,000 | 588 |
| 2005-12-19 | 583 | 583 | 572 | 576 | 179,000 | 576 |
| 2005-12-16 | 583 | 590 | 582 | 585 | 101,000 | 585 |
| 2005-12-15 | 595 | 595 | 582 | 583 | 110,000 | 583 |
| 2005-12-14 | 607 | 607 | 589 | 596 | 209,000 | 596 |
| 2005-12-13 | 596 | 612 | 594 | 604 | 293,000 | 604 |
| 2005-12-12 | 590 | 595 | 590 | 592 | 130,000 | 592 |
| 2005-12-09 | 592 | 592 | 583 | 586 | 145,000 | 586 |
| 2005-12-08 | 588 | 590 | 579 | 583 | 76,000 | 583 |
| 2005-12-07 | 595 | 597 | 586 | 586 | 127,000 | 586 |
| 2005-12-06 | 594 | 598 | 593 | 595 | 166,000 | 595 |
| 2005-12-05 | 595 | 595 | 591 | 594 | 102,000 | 594 |
| 2005-12-02 | 599 | 599 | 589 | 591 | 135,000 | 591 |
| 2005-12-01 | 589 | 599 | 589 | 598 | 95,000 | 598 |
| 2005-11-30 | 595 | 598 | 587 | 587 | 133,000 | 587 |
| 2005-11-29 | 598 | 600 | 594 | 598 | 179,000 | 598 |
| 2005-11-28 | 573 | 592 | 573 | 592 | 274,000 | 592 |
| 2005-11-25 | 575 | 576 | 570 | 573 | 99,000 | 573 |
| 2005-11-24 | 583 | 584 | 575 | 575 | 106,000 | 575 |
| 2005-11-22 | 583 | 586 | 580 | 583 | 75,000 | 583 |
| 2005-11-21 | 586 | 588 | 581 | 583 | 112,000 | 583 |
| 2005-11-18 | 593 | 595 | 585 | 587 | 129,000 | 587 |
| 2005-11-17 | 590 | 594 | 584 | 590 | 85,000 | 590 |
| 2005-11-16 | 569 | 588 | 559 | 587 | 162,000 | 587 |
| 2005-11-15 | 604 | 607 | 586 | 586 | 87,000 | 586 |
| 2005-11-14 | 608 | 609 | 598 | 601 | 40,000 | 601 |
| 2005-11-11 | 610 | 613 | 608 | 608 | 60,000 | 608 |
| 2005-11-10 | 609 | 613 | 604 | 612 | 59,000 | 612 |
| 2005-11-09 | 621 | 624 | 613 | 613 | 88,000 | 613 |
| 2005-11-08 | 611 | 623 | 608 | 621 | 151,000 | 621 |
| 2005-11-07 | 611 | 613 | 605 | 609 | 89,000 | 609 |
| 2005-11-04 | 600 | 606 | 597 | 603 | 115,000 | 603 |
| 2005-11-02 | 596 | 599 | 586 | 591 | 141,000 | 591 |
| 2005-11-01 | 600 | 600 | 596 | 598 | 34,000 | 598 |
| 2005-10-31 | 592 | 601 | 588 | 589 | 97,000 | 589 |
| 2005-10-28 | 586 | 589 | 582 | 589 | 48,000 | 589 |
| 2005-10-27 | 590 | 593 | 587 | 589 | 42,000 | 589 |
| 2005-10-26 | 583 | 593 | 580 | 593 | 87,000 | 593 |
| 2005-10-25 | 571 | 581 | 571 | 580 | 56,000 | 580 |
| 2005-10-24 | 574 | 576 | 570 | 571 | 72,000 | 571 |
| 2005-10-21 | 575 | 579 | 570 | 574 | 67,000 | 574 |
| 2005-10-20 | 587 | 589 | 578 | 585 | 93,000 | 585 |
| 2005-10-19 | 580 | 587 | 574 | 580 | 85,000 | 580 |
| 2005-10-18 | 580 | 583 | 578 | 581 | 79,000 | 581 |
| 2005-10-17 | 574 | 583 | 573 | 581 | 183,000 | 581 |
| 2005-10-14 | 573 | 579 | 567 | 572 | 68,000 | 572 |
| 2005-10-13 | 582 | 585 | 573 | 579 | 86,000 | 579 |
| 2005-10-12 | 587 | 592 | 583 | 583 | 107,000 | 583 |
| 2005-10-11 | 572 | 583 | 570 | 581 | 55,000 | 581 |
| 2005-10-07 | 570 | 581 | 561 | 570 | 62,000 | 570 |
| 2005-10-06 | 566 | 576 | 566 | 570 | 80,000 | 570 |
| 2005-10-05 | 585 | 592 | 580 | 590 | 90,000 | 590 |
| 2005-10-04 | 593 | 602 | 590 | 595 | 75,000 | 595 |
| 2005-10-03 | 593 | 593 | 582 | 591 | 89,000 | 591 |
| 2005-09-30 | 616 | 616 | 593 | 602 | 150,000 | 602 |
| 2005-09-29 | 605 | 619 | 595 | 614 | 229,000 | 614 |
| 2005-09-28 | 600 | 603 | 594 | 600 | 176,000 | 600 |
| 2005-09-27 | 605 | 605 | 598 | 600 | 169,000 | 600 |
| 2005-09-26 | 595 | 599 | 586 | 599 | 302,000 | 599 |
| 2005-09-22 | 582 | 588 | 580 | 587 | 213,000 | 587 |
| 2005-09-21 | 580 | 584 | 579 | 582 | 204,000 | 582 |
| 2005-09-20 | 580 | 584 | 575 | 579 | 231,000 | 579 |
| 2005-09-16 | 580 | 581 | 572 | 577 | 129,000 | 577 |
| 2005-09-15 | 571 | 575 | 571 | 572 | 97,000 | 572 |
| 2005-09-14 | 571 | 573 | 567 | 572 | 144,000 | 572 |
| 2005-09-13 | 570 | 572 | 565 | 572 | 153,000 | 572 |
| 2005-09-12 | 566 | 580 | 565 | 566 | 134,000 | 566 |
| 2005-09-09 | 560 | 566 | 559 | 563 | 238,000 | 563 |
| 2005-09-08 | 574 | 574 | 561 | 564 | 80,000 | 564 |
| 2005-09-07 | 576 | 583 | 566 | 570 | 181,000 | 570 |
| 2005-09-06 | 572 | 592 | 565 | 575 | 443,000 | 575 |
| 2005-09-05 | 560 | 580 | 558 | 570 | 318,000 | 570 |
| 2005-09-02 | 554 | 557 | 552 | 556 | 116,000 | 556 |
| 2005-09-01 | 543 | 555 | 543 | 551 | 92,000 | 551 |
| 2005-08-31 | 551 | 551 | 544 | 545 | 126,000 | 545 |
| 2005-08-30 | 546 | 550 | 546 | 550 | 97,000 | 550 |
| 2005-08-29 | 553 | 553 | 546 | 547 | 50,000 | 547 |
| 2005-08-26 | 552 | 553 | 550 | 553 | 60,000 | 553 |
| 2005-08-25 | 555 | 555 | 551 | 551 | 65,000 | 551 |
| 2005-08-24 | 552 | 558 | 552 | 556 | 98,000 | 556 |
| 2005-08-23 | 556 | 558 | 555 | 556 | 109,000 | 556 |
| 2005-08-22 | 553 | 556 | 550 | 555 | 126,000 | 555 |
| 2005-08-19 | 551 | 551 | 545 | 549 | 106,000 | 549 |
| 2005-08-18 | 556 | 558 | 547 | 548 | 137,000 | 548 |
| 2005-08-17 | 551 | 558 | 551 | 555 | 114,000 | 555 |
| 2005-08-16 | 558 | 558 | 552 | 555 | 152,000 | 555 |
| 2005-08-15 | 553 | 559 | 552 | 558 | 155,000 | 558 |
| 2005-08-12 | 557 | 557 | 553 | 553 | 85,000 | 553 |
| 2005-08-11 | 559 | 560 | 554 | 555 | 106,000 | 555 |
| 2005-08-10 | 550 | 557 | 550 | 555 | 159,000 | 555 |
| 2005-08-09 | 530 | 548 | 530 | 548 | 90,000 | 548 |
| 2005-08-08 | 525 | 531 | 514 | 531 | 129,000 | 531 |
| 2005-08-05 | 539 | 539 | 527 | 533 | 135,000 | 533 |
| 2005-08-04 | 544 | 544 | 534 | 540 | 95,000 | 540 |
| 2005-08-03 | 551 | 551 | 543 | 546 | 132,000 | 546 |
| 2005-08-02 | 547 | 550 | 542 | 550 | 109,000 | 550 |
| 2005-08-01 | 551 | 551 | 547 | 547 | 160,000 | 547 |
| 2005-07-29 | 555 | 555 | 542 | 549 | 196,000 | 549 |
| 2005-07-28 | 554 | 564 | 552 | 562 | 218,000 | 562 |
| 2005-07-27 | 537 | 552 | 536 | 552 | 187,000 | 552 |
| 2005-07-26 | 540 | 540 | 536 | 540 | 79,000 | 540 |
| 2005-07-25 | 532 | 543 | 531 | 540 | 143,000 | 540 |
| 2005-07-22 | 530 | 535 | 530 | 532 | 98,000 | 532 |
| 2005-07-21 | 529 | 534 | 529 | 532 | 230,000 | 532 |
| 2005-07-20 | 530 | 530 | 523 | 525 | 127,000 | 525 |
| 2005-07-19 | 526 | 528 | 519 | 527 | 168,000 | 527 |
| 2005-07-15 | 528 | 528 | 522 | 522 | 83,000 | 522 |
| 2005-07-14 | 528 | 529 | 523 | 523 | 134,000 | 523 |
| 2005-07-13 | 521 | 527 | 521 | 526 | 134,000 | 526 |
| 2005-07-12 | 520 | 524 | 516 | 520 | 189,000 | 520 |
| 2005-07-11 | 529 | 529 | 517 | 518 | 257,000 | 518 |
| 2005-07-08 | 510 | 512 | 507 | 509 | 160,000 | 509 |
| 2005-07-07 | 503 | 510 | 503 | 507 | 109,000 | 507 |
| 2005-07-06 | 506 | 507 | 504 | 505 | 110,000 | 505 |
| 2005-07-05 | 508 | 508 | 503 | 506 | 77,000 | 506 |
| 2005-07-04 | 507 | 509 | 505 | 507 | 91,000 | 507 |
| 2005-07-01 | 500 | 504 | 500 | 500 | 73,000 | 500 |
| 2005-06-30 | 505 | 506 | 498 | 499 | 100,000 | 499 |
| 2005-06-29 | 507 | 508 | 504 | 505 | 65,000 | 505 |
| 2005-06-28 | 501 | 508 | 500 | 508 | 110,000 | 508 |
| 2005-06-27 | 507 | 507 | 498 | 500 | 144,000 | 500 |
| 2005-06-24 | 508 | 509 | 505 | 506 | 61,000 | 506 |
| 2005-06-23 | 516 | 516 | 509 | 510 | 30,000 | 510 |
| 2005-06-22 | 515 | 518 | 505 | 516 | 160,000 | 516 |
| 2005-06-21 | 521 | 523 | 514 | 514 | 161,000 | 514 |
| 2005-06-20 | 515 | 521 | 512 | 516 | 163,000 | 516 |
| 2005-06-17 | 508 | 512 | 504 | 504 | 132,000 | 504 |
| 2005-06-16 | 508 | 514 | 504 | 504 | 180,000 | 504 |
| 2005-06-15 | 514 | 519 | 510 | 511 | 31,000 | 511 |
| 2005-06-14 | 507 | 510 | 504 | 504 | 36,000 | 504 |
| 2005-06-13 | 519 | 519 | 508 | 510 | 55,000 | 510 |
| 2005-06-10 | 502 | 518 | 502 | 512 | 126,000 | 512 |
| 2005-06-09 | 510 | 516 | 505 | 506 | 58,000 | 506 |
| 2005-06-08 | 501 | 509 | 498 | 502 | 73,000 | 502 |
| 2005-06-07 | 508 | 508 | 498 | 504 | 68,000 | 504 |
| 2005-06-06 | 507 | 510 | 503 | 509 | 91,000 | 509 |
| 2005-06-03 | 514 | 515 | 508 | 510 | 76,000 | 510 |
| 2005-06-02 | 521 | 528 | 512 | 512 | 56,000 | 512 |
| 2005-06-01 | 520 | 520 | 510 | 520 | 73,000 | 520 |
| 2005-05-31 | 518 | 524 | 515 | 521 | 36,000 | 521 |
| 2005-05-30 | 510 | 522 | 510 | 518 | 38,000 | 518 |
| 2005-05-27 | 509 | 516 | 509 | 511 | 19,000 | 511 |
| 2005-05-26 | 510 | 513 | 507 | 508 | 20,000 | 508 |
| 2005-05-25 | 520 | 523 | 512 | 512 | 16,000 | 512 |
| 2005-05-24 | 534 | 534 | 525 | 525 | 19,000 | 525 |
| 2005-05-23 | 524 | 533 | 521 | 531 | 36,000 | 531 |
| 2005-05-20 | 530 | 530 | 520 | 523 | 39,000 | 523 |
| 2005-05-19 | 521 | 524 | 515 | 522 | 47,000 | 522 |
| 2005-05-18 | 512 | 521 | 509 | 515 | 41,000 | 515 |
| 2005-05-17 | 517 | 524 | 509 | 515 | 53,000 | 515 |
| 2005-05-16 | 530 | 531 | 516 | 516 | 64,000 | 516 |
| 2005-05-13 | 535 | 537 | 532 | 532 | 55,000 | 532 |
| 2005-05-12 | 536 | 547 | 536 | 543 | 99,000 | 543 |
| 2005-05-11 | 542 | 542 | 532 | 533 | 72,000 | 533 |
| 2005-05-10 | 540 | 542 | 531 | 542 | 73,000 | 542 |
| 2005-05-09 | 550 | 550 | 529 | 532 | 138,000 | 532 |
| 2005-05-06 | 529 | 538 | 529 | 533 | 39,000 | 533 |
| 2005-05-02 | 540 | 542 | 522 | 529 | 76,000 | 529 |
| 2005-04-28 | 536 | 546 | 536 | 541 | 69,000 | 541 |
| 2005-04-27 | 528 | 537 | 525 | 533 | 87,000 | 533 |
| 2005-04-26 | 524 | 539 | 523 | 532 | 107,000 | 532 |
| 2005-04-25 | 524 | 525 | 521 | 523 | 43,000 | 523 |
| 2005-04-22 | 527 | 529 | 505 | 529 | 53,000 | 529 |
| 2005-04-21 | 515 | 520 | 505 | 515 | 71,000 | 515 |
| 2005-04-20 | 525 | 525 | 518 | 520 | 66,000 | 520 |
| 2005-04-19 | 503 | 515 | 492 | 513 | 143,000 | 513 |
| 2005-04-18 | 519 | 519 | 483 | 483 | 160,000 | 483 |
| 2005-04-15 | 536 | 537 | 511 | 527 | 239,000 | 527 |
| 2005-04-14 | 545 | 547 | 538 | 547 | 39,000 | 547 |
| 2005-04-13 | 548 | 556 | 548 | 555 | 33,000 | 555 |
| 2005-04-12 | 552 | 559 | 552 | 556 | 66,000 | 556 |
| 2005-04-11 | 567 | 567 | 550 | 561 | 78,000 | 561 |
| 2005-04-08 | 553 | 569 | 553 | 567 | 86,000 | 567 |
| 2005-04-07 | 555 | 555 | 547 | 552 | 25,000 | 552 |
| 2005-04-06 | 554 | 566 | 549 | 553 | 75,000 | 553 |
| 2005-04-05 | 541 | 552 | 541 | 547 | 62,000 | 547 |
| 2005-04-04 | 542 | 547 | 536 | 547 | 58,000 | 547 |
| 2005-04-01 | 554 | 554 | 536 | 542 | 95,000 | 542 |
| 2005-03-31 | 544 | 554 | 540 | 554 | 141,000 | 554 |
| 2005-03-30 | 554 | 560 | 542 | 544 | 58,000 | 544 |
| 2005-03-29 | 562 | 566 | 539 | 564 | 174,000 | 564 |
| 2005-03-28 | 574 | 574 | 564 | 572 | 45,000 | 572 |
| 2005-03-25 | 584 | 584 | 575 | 578 | 55,000 | 578 |
| 2005-03-24 | 589 | 589 | 584 | 585 | 49,000 | 585 |
| 2005-03-23 | 592 | 592 | 583 | 588 | 82,000 | 588 |
| 2005-03-22 | 586 | 595 | 586 | 589 | 205,000 | 589 |
| 2005-03-18 | 583 | 585 | 580 | 585 | 101,000 | 585 |
| 2005-03-17 | 588 | 588 | 575 | 582 | 242,000 | 582 |
| 2005-03-16 | 591 | 594 | 583 | 590 | 186,000 | 590 |
| 2005-03-15 | 584 | 592 | 577 | 587 | 292,000 | 587 |
| 2005-03-14 | 583 | 584 | 576 | 580 | 141,000 | 580 |
| 2005-03-11 | 585 | 585 | 582 | 583 | 176,000 | 583 |
| 2005-03-10 | 579 | 584 | 568 | 582 | 133,000 | 582 |
| 2005-03-09 | 581 | 581 | 576 | 578 | 180,000 | 578 |
| 2005-03-08 | 585 | 585 | 574 | 580 | 212,000 | 580 |
| 2005-03-07 | 575 | 586 | 573 | 585 | 239,000 | 585 |
| 2005-03-04 | 568 | 572 | 562 | 570 | 176,000 | 570 |
| 2005-03-03 | 558 | 568 | 558 | 567 | 131,000 | 567 |
| 2005-03-02 | 565 | 570 | 560 | 568 | 172,000 | 568 |
| 2005-03-01 | 565 | 570 | 564 | 570 | 160,000 | 570 |
| 2005-02-28 | 567 | 568 | 554 | 568 | 113,000 | 568 |
| 2005-02-25 | 557 | 563 | 555 | 559 | 130,000 | 559 |
| 2005-02-24 | 551 | 555 | 548 | 553 | 110,000 | 553 |
| 2005-02-23 | 550 | 557 | 546 | 551 | 72,000 | 551 |
| 2005-02-22 | 564 | 564 | 550 | 553 | 77,000 | 553 |
| 2005-02-21 | 565 | 567 | 561 | 563 | 104,000 | 563 |
| 2005-02-18 | 550 | 567 | 547 | 562 | 134,000 | 562 |
| 2005-02-17 | 555 | 556 | 548 | 553 | 192,000 | 553 |
| 2005-02-16 | 565 | 566 | 556 | 557 | 198,000 | 557 |
| 2005-02-15 | 573 | 573 | 560 | 565 | 310,000 | 565 |
| 2005-02-14 | 564 | 580 | 564 | 573 | 621,000 | 573 |
| 2005-02-10 | 543 | 558 | 541 | 555 | 398,000 | 555 |
| 2005-02-09 | 535 | 545 | 525 | 542 | 399,000 | 542 |
| 2005-02-08 | 530 | 546 | 522 | 535 | 623,000 | 535 |
| 2005-02-07 | 508 | 521 | 503 | 521 | 394,000 | 521 |
| 2005-02-04 | 496 | 508 | 493 | 502 | 345,000 | 502 |
| 2005-02-03 | 489 | 498 | 488 | 495 | 200,000 | 495 |
| 2005-02-02 | 488 | 490 | 485 | 486 | 158,000 | 486 |
| 2005-02-01 | 478 | 494 | 478 | 486 | 265,000 | 486 |
| 2005-01-31 | 474 | 480 | 474 | 477 | 74,000 | 477 |
| 2005-01-28 | 479 | 479 | 473 | 473 | 106,000 | 473 |
| 2005-01-27 | 464 | 483 | 460 | 474 | 247,000 | 474 |
| 2005-01-26 | 461 | 466 | 459 | 464 | 68,000 | 464 |
| 2005-01-25 | 467 | 467 | 460 | 463 | 102,000 | 463 |
| 2005-01-24 | 469 | 469 | 460 | 466 | 72,000 | 466 |
| 2005-01-21 | 464 | 470 | 459 | 470 | 77,000 | 470 |
| 2005-01-20 | 470 | 470 | 464 | 468 | 38,000 | 468 |
| 2005-01-19 | 469 | 470 | 466 | 470 | 30,000 | 470 |
| 2005-01-18 | 467 | 469 | 467 | 468 | 22,000 | 468 |
| 2005-01-17 | 470 | 470 | 468 | 470 | 25,000 | 470 |
| 2005-01-14 | 470 | 471 | 469 | 471 | 48,000 | 471 |
| 2005-01-13 | 473 | 473 | 469 | 470 | 54,000 | 470 |
| 2005-01-12 | 467 | 475 | 466 | 475 | 216,000 | 475 |
| 2005-01-11 | 461 | 469 | 461 | 468 | 98,000 | 468 |
| 2005-01-07 | 467 | 467 | 455 | 461 | 98,000 | 461 |
| 2005-01-06 | 469 | 469 | 460 | 467 | 51,000 | 467 |
| 2005-01-05 | 463 | 478 | 461 | 469 | 183,000 | 469 |
| 2005-01-04 | 460 | 465 | 459 | 463 | 27,000 | 463 |
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