5658 日亜鋼業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 443 | 449 | 440 | 444 | 71,000 | 444 |
| 2006-12-28 | 437 | 444 | 436 | 444 | 121,000 | 444 |
| 2006-12-27 | 443 | 445 | 436 | 437 | 166,000 | 437 |
| 2006-12-26 | 423 | 435 | 420 | 434 | 122,000 | 434 |
| 2006-12-25 | 433 | 433 | 419 | 424 | 151,000 | 424 |
| 2006-12-22 | 434 | 449 | 432 | 433 | 246,000 | 433 |
| 2006-12-21 | 427 | 434 | 427 | 432 | 108,000 | 432 |
| 2006-12-20 | 421 | 425 | 419 | 425 | 90,000 | 425 |
| 2006-12-19 | 423 | 423 | 418 | 418 | 68,000 | 418 |
| 2006-12-18 | 423 | 428 | 422 | 424 | 79,000 | 424 |
| 2006-12-15 | 419 | 425 | 416 | 422 | 121,000 | 422 |
| 2006-12-14 | 417 | 417 | 415 | 415 | 43,000 | 415 |
| 2006-12-13 | 412 | 415 | 409 | 414 | 68,000 | 414 |
| 2006-12-12 | 413 | 413 | 410 | 412 | 56,000 | 412 |
| 2006-12-11 | 409 | 410 | 405 | 410 | 99,000 | 410 |
| 2006-12-08 | 409 | 409 | 405 | 406 | 127,000 | 406 |
| 2006-12-07 | 417 | 417 | 407 | 407 | 173,000 | 407 |
| 2006-12-06 | 414 | 422 | 414 | 419 | 76,000 | 419 |
| 2006-12-05 | 426 | 426 | 416 | 422 | 50,000 | 422 |
| 2006-12-04 | 425 | 427 | 421 | 426 | 43,000 | 426 |
| 2006-12-01 | 416 | 428 | 414 | 428 | 48,000 | 428 |
| 2006-11-30 | 418 | 421 | 417 | 419 | 38,000 | 419 |
| 2006-11-29 | 411 | 417 | 407 | 417 | 38,000 | 417 |
| 2006-11-28 | 400 | 407 | 398 | 407 | 35,000 | 407 |
| 2006-11-27 | 398 | 405 | 395 | 405 | 31,000 | 405 |
| 2006-11-24 | 397 | 401 | 395 | 398 | 34,000 | 398 |
| 2006-11-22 | 388 | 400 | 387 | 400 | 63,000 | 400 |
| 2006-11-21 | 390 | 393 | 388 | 393 | 52,000 | 393 |
| 2006-11-20 | 406 | 406 | 390 | 390 | 100,000 | 390 |
| 2006-11-17 | 410 | 410 | 403 | 404 | 72,000 | 404 |
| 2006-11-16 | 412 | 412 | 407 | 409 | 78,000 | 409 |
| 2006-11-15 | 414 | 415 | 407 | 408 | 85,000 | 408 |
| 2006-11-14 | 411 | 418 | 411 | 413 | 59,000 | 413 |
| 2006-11-13 | 416 | 416 | 410 | 413 | 123,000 | 413 |
| 2006-11-10 | 425 | 428 | 420 | 420 | 99,000 | 420 |
| 2006-11-09 | 427 | 427 | 422 | 423 | 44,000 | 423 |
| 2006-11-08 | 423 | 430 | 423 | 426 | 62,000 | 426 |
| 2006-11-07 | 429 | 431 | 425 | 427 | 60,000 | 427 |
| 2006-11-06 | 421 | 430 | 421 | 429 | 57,000 | 429 |
| 2006-11-02 | 423 | 427 | 423 | 427 | 83,000 | 427 |
| 2006-11-01 | 420 | 425 | 416 | 425 | 80,000 | 425 |
| 2006-10-31 | 421 | 425 | 418 | 422 | 82,000 | 422 |
| 2006-10-30 | 424 | 424 | 420 | 421 | 100,000 | 421 |
| 2006-10-27 | 427 | 428 | 424 | 424 | 93,000 | 424 |
| 2006-10-26 | 432 | 432 | 426 | 428 | 52,000 | 428 |
| 2006-10-25 | 431 | 431 | 426 | 431 | 129,000 | 431 |
| 2006-10-24 | 430 | 430 | 427 | 428 | 66,000 | 428 |
| 2006-10-23 | 423 | 429 | 423 | 427 | 48,000 | 427 |
| 2006-10-20 | 423 | 424 | 422 | 422 | 67,000 | 422 |
| 2006-10-19 | 422 | 424 | 418 | 420 | 142,000 | 420 |
| 2006-10-18 | 420 | 420 | 415 | 418 | 76,000 | 418 |
| 2006-10-17 | 423 | 423 | 418 | 419 | 124,000 | 419 |
| 2006-10-16 | 422 | 426 | 421 | 424 | 159,000 | 424 |
| 2006-10-13 | 422 | 424 | 420 | 423 | 191,000 | 423 |
| 2006-10-12 | 424 | 424 | 416 | 421 | 166,000 | 421 |
| 2006-10-11 | 428 | 430 | 424 | 427 | 110,000 | 427 |
| 2006-10-10 | 428 | 431 | 426 | 430 | 93,000 | 430 |
| 2006-10-06 | 430 | 435 | 428 | 433 | 60,000 | 433 |
| 2006-10-05 | 428 | 435 | 428 | 435 | 67,000 | 435 |
| 2006-10-04 | 436 | 438 | 428 | 428 | 58,000 | 428 |
| 2006-10-03 | 435 | 441 | 435 | 435 | 32,000 | 435 |
| 2006-10-02 | 440 | 441 | 438 | 438 | 131,000 | 438 |
| 2006-09-29 | 433 | 436 | 432 | 434 | 56,000 | 434 |
| 2006-09-28 | 431 | 436 | 429 | 431 | 89,000 | 431 |
| 2006-09-27 | 433 | 437 | 428 | 436 | 152,000 | 436 |
| 2006-09-26 | 437 | 438 | 430 | 433 | 70,000 | 433 |
| 2006-09-25 | 435 | 440 | 432 | 439 | 88,000 | 439 |
| 2006-09-22 | 436 | 441 | 436 | 440 | 91,000 | 440 |
| 2006-09-21 | 440 | 444 | 436 | 440 | 58,000 | 440 |
| 2006-09-20 | 444 | 444 | 435 | 438 | 102,000 | 438 |
| 2006-09-19 | 444 | 446 | 440 | 442 | 51,000 | 442 |
| 2006-09-15 | 442 | 444 | 437 | 442 | 53,000 | 442 |
| 2006-09-14 | 440 | 445 | 437 | 444 | 119,000 | 444 |
| 2006-09-13 | 447 | 448 | 440 | 442 | 197,000 | 442 |
| 2006-09-12 | 453 | 455 | 446 | 446 | 227,000 | 446 |
| 2006-09-11 | 462 | 463 | 455 | 455 | 80,000 | 455 |
| 2006-09-08 | 453 | 463 | 449 | 460 | 140,000 | 460 |
| 2006-09-07 | 462 | 462 | 454 | 457 | 181,000 | 457 |
| 2006-09-06 | 477 | 477 | 463 | 463 | 416,000 | 463 |
| 2006-09-05 | 465 | 468 | 465 | 467 | 52,000 | 467 |
| 2006-09-04 | 472 | 472 | 465 | 465 | 87,000 | 465 |
| 2006-09-01 | 469 | 471 | 464 | 468 | 48,000 | 468 |
| 2006-08-31 | 469 | 471 | 465 | 469 | 81,000 | 469 |
| 2006-08-30 | 465 | 471 | 464 | 468 | 112,000 | 468 |
| 2006-08-29 | 465 | 466 | 462 | 464 | 49,000 | 464 |
| 2006-08-28 | 470 | 473 | 464 | 464 | 96,000 | 464 |
| 2006-08-25 | 474 | 474 | 466 | 467 | 67,000 | 467 |
| 2006-08-24 | 477 | 477 | 468 | 473 | 84,000 | 473 |
| 2006-08-23 | 480 | 480 | 474 | 476 | 79,000 | 476 |
| 2006-08-22 | 478 | 482 | 472 | 477 | 122,000 | 477 |
| 2006-08-21 | 487 | 491 | 475 | 478 | 79,000 | 478 |
| 2006-08-18 | 483 | 486 | 476 | 482 | 158,000 | 482 |
| 2006-08-17 | 481 | 487 | 478 | 478 | 122,000 | 478 |
| 2006-08-16 | 478 | 479 | 472 | 476 | 47,000 | 476 |
| 2006-08-15 | 475 | 475 | 469 | 475 | 27,000 | 475 |
| 2006-08-14 | 465 | 474 | 465 | 474 | 42,000 | 474 |
| 2006-08-11 | 472 | 476 | 470 | 472 | 36,000 | 472 |
| 2006-08-10 | 480 | 481 | 471 | 476 | 54,000 | 476 |
| 2006-08-09 | 471 | 480 | 464 | 480 | 49,000 | 480 |
| 2006-08-08 | 460 | 471 | 453 | 471 | 47,000 | 471 |
| 2006-08-07 | 466 | 473 | 463 | 465 | 99,000 | 465 |
| 2006-08-04 | 481 | 483 | 465 | 474 | 75,000 | 474 |
| 2006-08-03 | 486 | 486 | 475 | 479 | 84,000 | 479 |
| 2006-08-02 | 477 | 485 | 476 | 481 | 120,000 | 481 |
| 2006-08-01 | 474 | 478 | 467 | 474 | 128,000 | 474 |
| 2006-07-31 | 461 | 474 | 459 | 473 | 121,000 | 473 |
| 2006-07-28 | 457 | 459 | 453 | 459 | 51,000 | 459 |
| 2006-07-27 | 456 | 459 | 445 | 457 | 65,000 | 457 |
| 2006-07-26 | 454 | 454 | 449 | 451 | 23,000 | 451 |
| 2006-07-25 | 451 | 455 | 449 | 449 | 33,000 | 449 |
| 2006-07-24 | 450 | 450 | 447 | 450 | 17,000 | 450 |
| 2006-07-21 | 444 | 455 | 442 | 450 | 35,000 | 450 |
| 2006-07-20 | 456 | 457 | 452 | 454 | 136,000 | 454 |
| 2006-07-19 | 451 | 454 | 450 | 451 | 73,000 | 451 |
| 2006-07-18 | 464 | 465 | 448 | 452 | 98,000 | 452 |
| 2006-07-14 | 469 | 469 | 460 | 463 | 36,000 | 463 |
| 2006-07-13 | 465 | 475 | 461 | 472 | 98,000 | 472 |
| 2006-07-12 | 466 | 468 | 460 | 460 | 33,000 | 460 |
| 2006-07-11 | 464 | 465 | 462 | 465 | 34,000 | 465 |
| 2006-07-10 | 460 | 467 | 451 | 462 | 85,000 | 462 |
| 2006-07-07 | 484 | 484 | 465 | 469 | 187,000 | 469 |
| 2006-07-06 | 470 | 475 | 465 | 469 | 122,000 | 469 |
| 2006-07-05 | 463 | 469 | 460 | 468 | 175,000 | 468 |
| 2006-07-04 | 462 | 464 | 460 | 461 | 74,000 | 461 |
| 2006-07-03 | 458 | 465 | 457 | 459 | 122,000 | 459 |
| 2006-06-30 | 460 | 461 | 450 | 450 | 169,000 | 450 |
| 2006-06-29 | 457 | 459 | 452 | 453 | 105,000 | 453 |
| 2006-06-28 | 467 | 467 | 455 | 457 | 98,000 | 457 |
| 2006-06-27 | 467 | 471 | 465 | 467 | 76,000 | 467 |
| 2006-06-26 | 465 | 468 | 465 | 467 | 36,000 | 467 |
| 2006-06-23 | 471 | 471 | 464 | 467 | 58,000 | 467 |
| 2006-06-22 | 471 | 474 | 470 | 474 | 133,000 | 474 |
| 2006-06-21 | 470 | 470 | 465 | 466 | 24,000 | 466 |
| 2006-06-20 | 474 | 474 | 467 | 467 | 63,000 | 467 |
| 2006-06-19 | 474 | 485 | 470 | 474 | 86,000 | 474 |
| 2006-06-16 | 466 | 473 | 465 | 471 | 155,000 | 471 |
| 2006-06-15 | 458 | 464 | 455 | 455 | 78,000 | 455 |
| 2006-06-14 | 450 | 469 | 446 | 455 | 96,000 | 455 |
| 2006-06-13 | 469 | 475 | 460 | 460 | 90,000 | 460 |
| 2006-06-12 | 494 | 494 | 477 | 479 | 59,000 | 479 |
| 2006-06-09 | 462 | 473 | 450 | 469 | 94,000 | 469 |
| 2006-06-08 | 485 | 486 | 468 | 468 | 62,000 | 468 |
| 2006-06-07 | 511 | 513 | 504 | 505 | 32,000 | 505 |
| 2006-06-06 | 515 | 519 | 505 | 513 | 64,000 | 513 |
| 2006-06-05 | 535 | 535 | 516 | 525 | 32,000 | 525 |
| 2006-06-02 | 540 | 541 | 509 | 534 | 71,000 | 534 |
| 2006-06-01 | 544 | 551 | 539 | 539 | 17,000 | 539 |
| 2006-05-31 | 538 | 562 | 538 | 541 | 48,000 | 541 |
| 2006-05-30 | 553 | 566 | 553 | 558 | 19,000 | 558 |
| 2006-05-29 | 572 | 572 | 566 | 567 | 8,000 | 567 |
| 2006-05-26 | 573 | 573 | 569 | 571 | 24,000 | 571 |
| 2006-05-25 | 556 | 564 | 556 | 563 | 53,000 | 563 |
| 2006-05-24 | 556 | 565 | 554 | 554 | 51,000 | 554 |
| 2006-05-23 | 570 | 580 | 554 | 566 | 55,000 | 566 |
| 2006-05-22 | 601 | 601 | 571 | 573 | 41,000 | 573 |
| 2006-05-19 | 564 | 581 | 564 | 581 | 58,000 | 581 |
| 2006-05-18 | 564 | 567 | 563 | 567 | 27,000 | 567 |
| 2006-05-17 | 563 | 577 | 563 | 577 | 32,000 | 577 |
| 2006-05-16 | 578 | 601 | 569 | 569 | 84,000 | 569 |
| 2006-05-15 | 584 | 601 | 584 | 585 | 30,000 | 585 |
| 2006-05-12 | 601 | 605 | 583 | 587 | 82,000 | 587 |
| 2006-05-11 | 597 | 615 | 597 | 600 | 134,000 | 600 |
| 2006-05-10 | 618 | 619 | 591 | 597 | 94,000 | 597 |
| 2006-05-09 | 620 | 627 | 618 | 618 | 17,000 | 618 |
| 2006-05-08 | 620 | 628 | 620 | 625 | 43,000 | 625 |
| 2006-05-02 | 618 | 623 | 617 | 622 | 30,000 | 622 |
| 2006-05-01 | 618 | 625 | 618 | 623 | 26,000 | 623 |
| 2006-04-28 | 628 | 628 | 620 | 622 | 29,000 | 622 |
| 2006-04-27 | 612 | 629 | 612 | 622 | 43,000 | 622 |
| 2006-04-26 | 625 | 625 | 617 | 621 | 9,000 | 621 |
| 2006-04-25 | 614 | 626 | 614 | 620 | 22,000 | 620 |
| 2006-04-24 | 622 | 623 | 612 | 613 | 44,000 | 613 |
| 2006-04-21 | 621 | 632 | 621 | 631 | 65,000 | 631 |
| 2006-04-20 | 628 | 630 | 623 | 630 | 51,000 | 630 |
| 2006-04-19 | 629 | 632 | 626 | 627 | 35,000 | 627 |
| 2006-04-18 | 627 | 632 | 620 | 629 | 45,000 | 629 |
| 2006-04-17 | 634 | 636 | 627 | 628 | 37,000 | 628 |
| 2006-04-14 | 630 | 634 | 623 | 634 | 130,000 | 634 |
| 2006-04-13 | 625 | 630 | 615 | 630 | 30,000 | 630 |
| 2006-04-12 | 632 | 632 | 625 | 625 | 65,000 | 625 |
| 2006-04-11 | 626 | 638 | 626 | 632 | 102,000 | 632 |
| 2006-04-10 | 633 | 636 | 628 | 633 | 47,000 | 633 |
| 2006-04-07 | 630 | 633 | 629 | 633 | 42,000 | 633 |
| 2006-04-06 | 620 | 630 | 620 | 630 | 79,000 | 630 |
| 2006-04-05 | 613 | 629 | 612 | 619 | 142,000 | 619 |
| 2006-04-04 | 610 | 616 | 608 | 613 | 79,000 | 613 |
| 2006-04-03 | 617 | 625 | 610 | 615 | 55,000 | 615 |
| 2006-03-31 | 614 | 621 | 612 | 614 | 69,000 | 614 |
| 2006-03-30 | 621 | 623 | 621 | 621 | 42,000 | 621 |
| 2006-03-29 | 620 | 624 | 616 | 621 | 26,000 | 621 |
| 2006-03-28 | 625 | 627 | 605 | 620 | 44,000 | 620 |
| 2006-03-27 | 620 | 630 | 620 | 629 | 37,000 | 629 |
| 2006-03-24 | 621 | 621 | 613 | 618 | 63,000 | 618 |
| 2006-03-23 | 630 | 630 | 620 | 621 | 24,000 | 621 |
| 2006-03-22 | 617 | 632 | 613 | 630 | 79,000 | 630 |
| 2006-03-20 | 617 | 619 | 614 | 618 | 56,000 | 618 |
| 2006-03-17 | 611 | 618 | 609 | 610 | 92,000 | 610 |
| 2006-03-16 | 609 | 610 | 608 | 608 | 17,000 | 608 |
| 2006-03-15 | 608 | 610 | 606 | 608 | 57,000 | 608 |
| 2006-03-14 | 608 | 608 | 607 | 608 | 25,000 | 608 |
| 2006-03-13 | 607 | 611 | 604 | 604 | 164,000 | 604 |
| 2006-03-10 | 608 | 608 | 600 | 605 | 64,000 | 605 |
| 2006-03-09 | 599 | 608 | 599 | 608 | 46,000 | 608 |
| 2006-03-08 | 605 | 608 | 599 | 599 | 58,000 | 599 |
| 2006-03-07 | 601 | 608 | 601 | 605 | 49,000 | 605 |
| 2006-03-06 | 603 | 604 | 596 | 601 | 41,000 | 601 |
| 2006-03-03 | 591 | 609 | 591 | 602 | 81,000 | 602 |
| 2006-03-02 | 607 | 607 | 596 | 596 | 33,000 | 596 |
| 2006-03-01 | 604 | 607 | 600 | 606 | 38,000 | 606 |
| 2006-02-28 | 609 | 609 | 602 | 605 | 53,000 | 605 |
| 2006-02-27 | 616 | 623 | 602 | 602 | 169,000 | 602 |
| 2006-02-24 | 605 | 615 | 596 | 615 | 67,000 | 615 |
| 2006-02-23 | 606 | 614 | 606 | 613 | 37,000 | 613 |
| 2006-02-22 | 610 | 615 | 602 | 605 | 106,000 | 605 |
| 2006-02-21 | 590 | 617 | 561 | 610 | 105,000 | 610 |
| 2006-02-20 | 618 | 618 | 600 | 600 | 106,000 | 600 |
| 2006-02-17 | 618 | 620 | 608 | 619 | 114,000 | 619 |
| 2006-02-16 | 614 | 623 | 612 | 621 | 147,000 | 621 |
| 2006-02-15 | 612 | 619 | 608 | 613 | 135,000 | 613 |
| 2006-02-14 | 594 | 611 | 594 | 611 | 129,000 | 611 |
| 2006-02-13 | 627 | 627 | 610 | 614 | 86,000 | 614 |
| 2006-02-10 | 628 | 635 | 625 | 627 | 66,000 | 627 |
| 2006-02-09 | 639 | 643 | 628 | 642 | 123,000 | 642 |
| 2006-02-08 | 649 | 649 | 634 | 638 | 142,000 | 638 |
| 2006-02-07 | 639 | 643 | 632 | 641 | 123,000 | 641 |
| 2006-02-06 | 641 | 641 | 636 | 638 | 86,000 | 638 |
| 2006-02-03 | 637 | 641 | 620 | 636 | 76,000 | 636 |
| 2006-02-02 | 637 | 642 | 637 | 637 | 130,000 | 637 |
| 2006-02-01 | 637 | 642 | 633 | 637 | 153,000 | 637 |
| 2006-01-31 | 643 | 647 | 642 | 647 | 90,000 | 647 |
| 2006-01-30 | 645 | 649 | 641 | 641 | 145,000 | 641 |
| 2006-01-27 | 630 | 639 | 630 | 638 | 86,000 | 638 |
| 2006-01-26 | 622 | 634 | 622 | 628 | 51,000 | 628 |
| 2006-01-25 | 621 | 633 | 619 | 627 | 112,000 | 627 |
| 2006-01-24 | 610 | 629 | 610 | 623 | 84,000 | 623 |
| 2006-01-23 | 625 | 628 | 605 | 613 | 84,000 | 613 |
| 2006-01-20 | 629 | 639 | 627 | 635 | 162,000 | 635 |
| 2006-01-19 | 601 | 633 | 601 | 629 | 143,000 | 629 |
| 2006-01-18 | 637 | 637 | 600 | 607 | 264,000 | 607 |
| 2006-01-17 | 639 | 650 | 637 | 637 | 241,000 | 637 |
| 2006-01-16 | 630 | 643 | 622 | 640 | 188,000 | 640 |
| 2006-01-13 | 624 | 631 | 622 | 627 | 210,000 | 627 |
| 2006-01-12 | 613 | 621 | 610 | 621 | 182,000 | 621 |
| 2006-01-11 | 605 | 614 | 602 | 610 | 135,000 | 610 |
| 2006-01-10 | 607 | 613 | 605 | 605 | 210,000 | 605 |
| 2006-01-06 | 603 | 606 | 602 | 603 | 113,000 | 603 |
| 2006-01-05 | 596 | 604 | 596 | 602 | 124,000 | 602 |
| 2006-01-04 | 586 | 602 | 586 | 594 | 116,000 | 594 |
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