5658 日亜鋼業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2838938938538564,000385
2007-12-2739039438938953,000389
2007-12-26390397390394155,000394
2007-12-25398398387390143,000390
2007-12-21387388384388184,000388
2007-12-20393400385386159,000386
2007-12-19387393387387155,000387
2007-12-18384390383387191,000387
2007-12-17387393383383118,000383
2007-12-14403405394394261,000394
2007-12-1342142541341368,000413
2007-12-12421427406425116,000425
2007-12-1142743042542697,000426
2007-12-1043243642742950,000429
2007-12-0743743743243689,000436
2007-12-0643343842942983,000429
2007-12-05442442427428118,000428
2007-12-04435439422422106,000422
2007-12-0343543542543099,000430
2007-11-30411425411420138,000420
2007-11-29411421405409176,000409
2007-11-28409413400410152,000410
2007-11-27402407396406111,000406
2007-11-26401409395406166,000406
2007-11-2239240039040092,000400
2007-11-21416416396396115,000396
2007-11-20416416396412246,000412
2007-11-19431434409419133,000419
2007-11-16444444425428141,000428
2007-11-1545145745145664,000456
2007-11-1444545644445583,000455
2007-11-13414434414430128,000430
2007-11-12414428406428223,000428
2007-11-09441447430439183,000439
2007-11-0847147143545669,000456
2007-11-0748648748248345,000483
2007-11-0647949347748644,000486
2007-11-0548749448448432,000484
2007-11-0248949048448836,000488
2007-11-0149049948649742,000497
2007-10-3148549348549328,000493
2007-10-30504504478489103,000489
2007-10-2949550449549978,000499
2007-10-2649749749049178,000491
2007-10-2549449849049261,000492
2007-10-2448749548548956,000489
2007-10-2348849448248243,000482
2007-10-2248948947948436,000484
2007-10-1950250249750061,000500
2007-10-1849350149249943,000499
2007-10-1749550349249854,000498
2007-10-1651051550350538,000505
2007-10-1551151550950934,000509
2007-10-1251351851351348,000513
2007-10-1151551851251647,000516
2007-10-1052052251451437,000514
2007-10-0951152151151957,000519
2007-10-0551051250150761,000507
2007-10-04509515503512100,000512
2007-10-03490514486510147,000510
2007-10-02479489476489118,000489
2007-10-01477478473478104,000478
2007-09-2847847847547614,000476
2007-09-2747948047647799,000477
2007-09-2647347846547851,000478
2007-09-2548048047247842,000478
2007-09-2148848847347975,000479
2007-09-2048949048149089,000490
2007-09-1946847946847958,000479
2007-09-1846246846046156,000461
2007-09-1445746245746260,000462
2007-09-1346246545946056,000460
2007-09-1246446545946060,000460
2007-09-11457464450462116,000462
2007-09-1045045845045572,000455
2007-09-0746446946046544,000465
2007-09-0647047045946933,000469
2007-09-0548248446947072,000470
2007-09-0448848848148252,000482
2007-09-0348449148348786,000487
2007-08-3146547946547956,000479
2007-08-3047047046146443,000464
2007-08-2946346545946553,000465
2007-08-2847447447047243,000472
2007-08-2747948147147165,000471
2007-08-2446947346847044,000470
2007-08-2346447046247083,000470
2007-08-2245846145245375,000453
2007-08-21446459446453119,000453
2007-08-20455458438443205,000443
2007-08-17471474420430460,000430
2007-08-16488495468480168,000480
2007-08-1550750749849835,000498
2007-08-1451451450250986,000509
2007-08-13502507500504128,000504
2007-08-10505511485492155,000492
2007-08-09524524505506196,000506
2007-08-08525528516518148,000518
2007-08-07536536519524131,000524
2007-08-06521540520540126,000540
2007-08-0352052051552059,000520
2007-08-02520521499518120,000518
2007-08-0152252851552471,000524
2007-07-3153753752552793,000527
2007-07-3052253351953397,000533
2007-07-27530530513523135,000523
2007-07-2655055154354390,000543
2007-07-25550558545556163,000556
2007-07-24555561544559162,000559
2007-07-2355655655055463,000554
2007-07-20560562551556235,000556
2007-07-1954554854354868,000548
2007-07-1854354453253564,000535
2007-07-1753753853253565,000535
2007-07-1354154153453561,000535
2007-07-1254354553553759,000537
2007-07-1154054654054149,000541
2007-07-1054554754454428,000544
2007-07-0955055354254770,000547
2007-07-06553553546546183,000546
2007-07-0555055254955175,000551
2007-07-0455355554855146,000551
2007-07-0355655654655253,000552
2007-07-0255555655255334,000553
2007-06-2954955554754948,000549
2007-06-2855055054454789,000547
2007-06-27555555543545132,000545
2007-06-2655055054154685,000546
2007-06-2555555555155182,000551
2007-06-2256056055555755,000557
2007-06-21559563556560108,000560
2007-06-20570574556559175,000559
2007-06-19556565553565230,000565
2007-06-18558559548555170,000555
2007-06-1553354052954060,000540
2007-06-1452352752152647,000526
2007-06-1351752351452349,000523
2007-06-1253553552352460,000524
2007-06-1154454453153195,000531
2007-06-0854254353453576,000535
2007-06-0754154453654080,000540
2007-06-0653454253354179,000541
2007-06-0554054053253395,000533
2007-06-04529541529535141,000535
2007-06-0153053552552549,000525
2007-05-3152552552052453,000524
2007-05-3053053752052684,000526
2007-05-2952252651552577,000525
2007-05-2851751750751787,000517
2007-05-2553453450552465,000524
2007-05-2453353552953557,000535
2007-05-2353554453053362,000533
2007-05-2254254251553576,000535
2007-05-2154054253554184,000541
2007-05-1852652951852784,000527
2007-05-1753553853053179,000531
2007-05-1654454553653747,000537
2007-05-1555055254454572,000545
2007-05-14550562545548168,000548
2007-05-11522555522541255,000541
2007-05-1052252550551656,000516
2007-05-0951852151152152,000521
2007-05-0851051550551447,000514
2007-05-0750850950150824,000508
2007-05-0249549849149723,000497
2007-05-0149049648749429,000494
2007-04-2749449448949417,000494
2007-04-2648549648549543,000495
2007-04-2548548948348523,000485
2007-04-2449149348748949,000489
2007-04-2349949948849020,000490
2007-04-2049949949749850,000498
2007-04-1950150149549749,000497
2007-04-1849650049550027,000500
2007-04-1750150249149118,000491
2007-04-1649850149850115,000501
2007-04-1350050649649758,000497
2007-04-1250050149149650,000496
2007-04-1150550650450522,000505
2007-04-1050250850050749,000507
2007-04-0950250650250522,000505
2007-04-0650650850350438,000504
2007-04-0550650750650616,000506
2007-04-0449950949950799,000507
2007-04-0349149849149735,000497
2007-04-02504506492496121,000496
2007-03-3050950950450748,000507
2007-03-2949450548450580,000505
2007-03-2851051049950428,000504
2007-03-2749951049950821,000508
2007-03-2651951951351437,000514
2007-03-2351451751351764,000517
2007-03-2250751550751056,000510
2007-03-2051051250550650,000506
2007-03-1950450850450852,000508
2007-03-1651852051051175,000511
2007-03-1550651650651446,000514
2007-03-1451051050450436,000504
2007-03-1353053352352356,000523
2007-03-1252853152552953,000529
2007-03-0952453152452784,000527
2007-03-0850852650352591,000525
2007-03-07530530515518116,000518
2007-03-0649251949251996,000519
2007-03-05515523500502154,000502
2007-03-0252653352052982,000529
2007-03-01535540515526129,000526
2007-02-28511531504523211,000523
2007-02-27562562547549167,000549
2007-02-26550556547548101,000548
2007-02-2353954553554169,000541
2007-02-22529543529535133,000535
2007-02-21522533522528110,000528
2007-02-20529532520522224,000522
2007-02-19504527503526102,000526
2007-02-16507513507511107,000511
2007-02-15510515495513181,000513
2007-02-14513516509513222,000513
2007-02-13520520508512274,000512
2007-02-09508515506513152,000513
2007-02-08503506500506141,000506
2007-02-07502504500503121,000503
2007-02-06489504489499131,000499
2007-02-05493493488491143,000491
2007-02-02487494482492188,000492
2007-02-01470487469487159,000487
2007-01-31469474469474130,000474
2007-01-30463474463471163,000471
2007-01-2946646746346748,000467
2007-01-2646046445846426,000464
2007-01-2546546846546686,000466
2007-01-2446746846246674,000466
2007-01-2345946245846257,000462
2007-01-2245545945545871,000458
2007-01-1945045345045393,000453
2007-01-1844645044544986,000449
2007-01-1744544744344777,000447
2007-01-16440446439443100,000443
2007-01-1543343943343850,000438
2007-01-1242943242843181,000431
2007-01-1142742842542872,000428
2007-01-1043343342442769,000427
2007-01-0943544243043393,000433
2007-01-05439439429437146,000437
2007-01-0444944944444441,000444

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