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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 389 | 389 | 385 | 385 | 64,000 | 385 |
| 2007-12-27 | 390 | 394 | 389 | 389 | 53,000 | 389 |
| 2007-12-26 | 390 | 397 | 390 | 394 | 155,000 | 394 |
| 2007-12-25 | 398 | 398 | 387 | 390 | 143,000 | 390 |
| 2007-12-21 | 387 | 388 | 384 | 388 | 184,000 | 388 |
| 2007-12-20 | 393 | 400 | 385 | 386 | 159,000 | 386 |
| 2007-12-19 | 387 | 393 | 387 | 387 | 155,000 | 387 |
| 2007-12-18 | 384 | 390 | 383 | 387 | 191,000 | 387 |
| 2007-12-17 | 387 | 393 | 383 | 383 | 118,000 | 383 |
| 2007-12-14 | 403 | 405 | 394 | 394 | 261,000 | 394 |
| 2007-12-13 | 421 | 425 | 413 | 413 | 68,000 | 413 |
| 2007-12-12 | 421 | 427 | 406 | 425 | 116,000 | 425 |
| 2007-12-11 | 427 | 430 | 425 | 426 | 97,000 | 426 |
| 2007-12-10 | 432 | 436 | 427 | 429 | 50,000 | 429 |
| 2007-12-07 | 437 | 437 | 432 | 436 | 89,000 | 436 |
| 2007-12-06 | 433 | 438 | 429 | 429 | 83,000 | 429 |
| 2007-12-05 | 442 | 442 | 427 | 428 | 118,000 | 428 |
| 2007-12-04 | 435 | 439 | 422 | 422 | 106,000 | 422 |
| 2007-12-03 | 435 | 435 | 425 | 430 | 99,000 | 430 |
| 2007-11-30 | 411 | 425 | 411 | 420 | 138,000 | 420 |
| 2007-11-29 | 411 | 421 | 405 | 409 | 176,000 | 409 |
| 2007-11-28 | 409 | 413 | 400 | 410 | 152,000 | 410 |
| 2007-11-27 | 402 | 407 | 396 | 406 | 111,000 | 406 |
| 2007-11-26 | 401 | 409 | 395 | 406 | 166,000 | 406 |
| 2007-11-22 | 392 | 400 | 390 | 400 | 92,000 | 400 |
| 2007-11-21 | 416 | 416 | 396 | 396 | 115,000 | 396 |
| 2007-11-20 | 416 | 416 | 396 | 412 | 246,000 | 412 |
| 2007-11-19 | 431 | 434 | 409 | 419 | 133,000 | 419 |
| 2007-11-16 | 444 | 444 | 425 | 428 | 141,000 | 428 |
| 2007-11-15 | 451 | 457 | 451 | 456 | 64,000 | 456 |
| 2007-11-14 | 445 | 456 | 444 | 455 | 83,000 | 455 |
| 2007-11-13 | 414 | 434 | 414 | 430 | 128,000 | 430 |
| 2007-11-12 | 414 | 428 | 406 | 428 | 223,000 | 428 |
| 2007-11-09 | 441 | 447 | 430 | 439 | 183,000 | 439 |
| 2007-11-08 | 471 | 471 | 435 | 456 | 69,000 | 456 |
| 2007-11-07 | 486 | 487 | 482 | 483 | 45,000 | 483 |
| 2007-11-06 | 479 | 493 | 477 | 486 | 44,000 | 486 |
| 2007-11-05 | 487 | 494 | 484 | 484 | 32,000 | 484 |
| 2007-11-02 | 489 | 490 | 484 | 488 | 36,000 | 488 |
| 2007-11-01 | 490 | 499 | 486 | 497 | 42,000 | 497 |
| 2007-10-31 | 485 | 493 | 485 | 493 | 28,000 | 493 |
| 2007-10-30 | 504 | 504 | 478 | 489 | 103,000 | 489 |
| 2007-10-29 | 495 | 504 | 495 | 499 | 78,000 | 499 |
| 2007-10-26 | 497 | 497 | 490 | 491 | 78,000 | 491 |
| 2007-10-25 | 494 | 498 | 490 | 492 | 61,000 | 492 |
| 2007-10-24 | 487 | 495 | 485 | 489 | 56,000 | 489 |
| 2007-10-23 | 488 | 494 | 482 | 482 | 43,000 | 482 |
| 2007-10-22 | 489 | 489 | 479 | 484 | 36,000 | 484 |
| 2007-10-19 | 502 | 502 | 497 | 500 | 61,000 | 500 |
| 2007-10-18 | 493 | 501 | 492 | 499 | 43,000 | 499 |
| 2007-10-17 | 495 | 503 | 492 | 498 | 54,000 | 498 |
| 2007-10-16 | 510 | 515 | 503 | 505 | 38,000 | 505 |
| 2007-10-15 | 511 | 515 | 509 | 509 | 34,000 | 509 |
| 2007-10-12 | 513 | 518 | 513 | 513 | 48,000 | 513 |
| 2007-10-11 | 515 | 518 | 512 | 516 | 47,000 | 516 |
| 2007-10-10 | 520 | 522 | 514 | 514 | 37,000 | 514 |
| 2007-10-09 | 511 | 521 | 511 | 519 | 57,000 | 519 |
| 2007-10-05 | 510 | 512 | 501 | 507 | 61,000 | 507 |
| 2007-10-04 | 509 | 515 | 503 | 512 | 100,000 | 512 |
| 2007-10-03 | 490 | 514 | 486 | 510 | 147,000 | 510 |
| 2007-10-02 | 479 | 489 | 476 | 489 | 118,000 | 489 |
| 2007-10-01 | 477 | 478 | 473 | 478 | 104,000 | 478 |
| 2007-09-28 | 478 | 478 | 475 | 476 | 14,000 | 476 |
| 2007-09-27 | 479 | 480 | 476 | 477 | 99,000 | 477 |
| 2007-09-26 | 473 | 478 | 465 | 478 | 51,000 | 478 |
| 2007-09-25 | 480 | 480 | 472 | 478 | 42,000 | 478 |
| 2007-09-21 | 488 | 488 | 473 | 479 | 75,000 | 479 |
| 2007-09-20 | 489 | 490 | 481 | 490 | 89,000 | 490 |
| 2007-09-19 | 468 | 479 | 468 | 479 | 58,000 | 479 |
| 2007-09-18 | 462 | 468 | 460 | 461 | 56,000 | 461 |
| 2007-09-14 | 457 | 462 | 457 | 462 | 60,000 | 462 |
| 2007-09-13 | 462 | 465 | 459 | 460 | 56,000 | 460 |
| 2007-09-12 | 464 | 465 | 459 | 460 | 60,000 | 460 |
| 2007-09-11 | 457 | 464 | 450 | 462 | 116,000 | 462 |
| 2007-09-10 | 450 | 458 | 450 | 455 | 72,000 | 455 |
| 2007-09-07 | 464 | 469 | 460 | 465 | 44,000 | 465 |
| 2007-09-06 | 470 | 470 | 459 | 469 | 33,000 | 469 |
| 2007-09-05 | 482 | 484 | 469 | 470 | 72,000 | 470 |
| 2007-09-04 | 488 | 488 | 481 | 482 | 52,000 | 482 |
| 2007-09-03 | 484 | 491 | 483 | 487 | 86,000 | 487 |
| 2007-08-31 | 465 | 479 | 465 | 479 | 56,000 | 479 |
| 2007-08-30 | 470 | 470 | 461 | 464 | 43,000 | 464 |
| 2007-08-29 | 463 | 465 | 459 | 465 | 53,000 | 465 |
| 2007-08-28 | 474 | 474 | 470 | 472 | 43,000 | 472 |
| 2007-08-27 | 479 | 481 | 471 | 471 | 65,000 | 471 |
| 2007-08-24 | 469 | 473 | 468 | 470 | 44,000 | 470 |
| 2007-08-23 | 464 | 470 | 462 | 470 | 83,000 | 470 |
| 2007-08-22 | 458 | 461 | 452 | 453 | 75,000 | 453 |
| 2007-08-21 | 446 | 459 | 446 | 453 | 119,000 | 453 |
| 2007-08-20 | 455 | 458 | 438 | 443 | 205,000 | 443 |
| 2007-08-17 | 471 | 474 | 420 | 430 | 460,000 | 430 |
| 2007-08-16 | 488 | 495 | 468 | 480 | 168,000 | 480 |
| 2007-08-15 | 507 | 507 | 498 | 498 | 35,000 | 498 |
| 2007-08-14 | 514 | 514 | 502 | 509 | 86,000 | 509 |
| 2007-08-13 | 502 | 507 | 500 | 504 | 128,000 | 504 |
| 2007-08-10 | 505 | 511 | 485 | 492 | 155,000 | 492 |
| 2007-08-09 | 524 | 524 | 505 | 506 | 196,000 | 506 |
| 2007-08-08 | 525 | 528 | 516 | 518 | 148,000 | 518 |
| 2007-08-07 | 536 | 536 | 519 | 524 | 131,000 | 524 |
| 2007-08-06 | 521 | 540 | 520 | 540 | 126,000 | 540 |
| 2007-08-03 | 520 | 520 | 515 | 520 | 59,000 | 520 |
| 2007-08-02 | 520 | 521 | 499 | 518 | 120,000 | 518 |
| 2007-08-01 | 522 | 528 | 515 | 524 | 71,000 | 524 |
| 2007-07-31 | 537 | 537 | 525 | 527 | 93,000 | 527 |
| 2007-07-30 | 522 | 533 | 519 | 533 | 97,000 | 533 |
| 2007-07-27 | 530 | 530 | 513 | 523 | 135,000 | 523 |
| 2007-07-26 | 550 | 551 | 543 | 543 | 90,000 | 543 |
| 2007-07-25 | 550 | 558 | 545 | 556 | 163,000 | 556 |
| 2007-07-24 | 555 | 561 | 544 | 559 | 162,000 | 559 |
| 2007-07-23 | 556 | 556 | 550 | 554 | 63,000 | 554 |
| 2007-07-20 | 560 | 562 | 551 | 556 | 235,000 | 556 |
| 2007-07-19 | 545 | 548 | 543 | 548 | 68,000 | 548 |
| 2007-07-18 | 543 | 544 | 532 | 535 | 64,000 | 535 |
| 2007-07-17 | 537 | 538 | 532 | 535 | 65,000 | 535 |
| 2007-07-13 | 541 | 541 | 534 | 535 | 61,000 | 535 |
| 2007-07-12 | 543 | 545 | 535 | 537 | 59,000 | 537 |
| 2007-07-11 | 540 | 546 | 540 | 541 | 49,000 | 541 |
| 2007-07-10 | 545 | 547 | 544 | 544 | 28,000 | 544 |
| 2007-07-09 | 550 | 553 | 542 | 547 | 70,000 | 547 |
| 2007-07-06 | 553 | 553 | 546 | 546 | 183,000 | 546 |
| 2007-07-05 | 550 | 552 | 549 | 551 | 75,000 | 551 |
| 2007-07-04 | 553 | 555 | 548 | 551 | 46,000 | 551 |
| 2007-07-03 | 556 | 556 | 546 | 552 | 53,000 | 552 |
| 2007-07-02 | 555 | 556 | 552 | 553 | 34,000 | 553 |
| 2007-06-29 | 549 | 555 | 547 | 549 | 48,000 | 549 |
| 2007-06-28 | 550 | 550 | 544 | 547 | 89,000 | 547 |
| 2007-06-27 | 555 | 555 | 543 | 545 | 132,000 | 545 |
| 2007-06-26 | 550 | 550 | 541 | 546 | 85,000 | 546 |
| 2007-06-25 | 555 | 555 | 551 | 551 | 82,000 | 551 |
| 2007-06-22 | 560 | 560 | 555 | 557 | 55,000 | 557 |
| 2007-06-21 | 559 | 563 | 556 | 560 | 108,000 | 560 |
| 2007-06-20 | 570 | 574 | 556 | 559 | 175,000 | 559 |
| 2007-06-19 | 556 | 565 | 553 | 565 | 230,000 | 565 |
| 2007-06-18 | 558 | 559 | 548 | 555 | 170,000 | 555 |
| 2007-06-15 | 533 | 540 | 529 | 540 | 60,000 | 540 |
| 2007-06-14 | 523 | 527 | 521 | 526 | 47,000 | 526 |
| 2007-06-13 | 517 | 523 | 514 | 523 | 49,000 | 523 |
| 2007-06-12 | 535 | 535 | 523 | 524 | 60,000 | 524 |
| 2007-06-11 | 544 | 544 | 531 | 531 | 95,000 | 531 |
| 2007-06-08 | 542 | 543 | 534 | 535 | 76,000 | 535 |
| 2007-06-07 | 541 | 544 | 536 | 540 | 80,000 | 540 |
| 2007-06-06 | 534 | 542 | 533 | 541 | 79,000 | 541 |
| 2007-06-05 | 540 | 540 | 532 | 533 | 95,000 | 533 |
| 2007-06-04 | 529 | 541 | 529 | 535 | 141,000 | 535 |
| 2007-06-01 | 530 | 535 | 525 | 525 | 49,000 | 525 |
| 2007-05-31 | 525 | 525 | 520 | 524 | 53,000 | 524 |
| 2007-05-30 | 530 | 537 | 520 | 526 | 84,000 | 526 |
| 2007-05-29 | 522 | 526 | 515 | 525 | 77,000 | 525 |
| 2007-05-28 | 517 | 517 | 507 | 517 | 87,000 | 517 |
| 2007-05-25 | 534 | 534 | 505 | 524 | 65,000 | 524 |
| 2007-05-24 | 533 | 535 | 529 | 535 | 57,000 | 535 |
| 2007-05-23 | 535 | 544 | 530 | 533 | 62,000 | 533 |
| 2007-05-22 | 542 | 542 | 515 | 535 | 76,000 | 535 |
| 2007-05-21 | 540 | 542 | 535 | 541 | 84,000 | 541 |
| 2007-05-18 | 526 | 529 | 518 | 527 | 84,000 | 527 |
| 2007-05-17 | 535 | 538 | 530 | 531 | 79,000 | 531 |
| 2007-05-16 | 544 | 545 | 536 | 537 | 47,000 | 537 |
| 2007-05-15 | 550 | 552 | 544 | 545 | 72,000 | 545 |
| 2007-05-14 | 550 | 562 | 545 | 548 | 168,000 | 548 |
| 2007-05-11 | 522 | 555 | 522 | 541 | 255,000 | 541 |
| 2007-05-10 | 522 | 525 | 505 | 516 | 56,000 | 516 |
| 2007-05-09 | 518 | 521 | 511 | 521 | 52,000 | 521 |
| 2007-05-08 | 510 | 515 | 505 | 514 | 47,000 | 514 |
| 2007-05-07 | 508 | 509 | 501 | 508 | 24,000 | 508 |
| 2007-05-02 | 495 | 498 | 491 | 497 | 23,000 | 497 |
| 2007-05-01 | 490 | 496 | 487 | 494 | 29,000 | 494 |
| 2007-04-27 | 494 | 494 | 489 | 494 | 17,000 | 494 |
| 2007-04-26 | 485 | 496 | 485 | 495 | 43,000 | 495 |
| 2007-04-25 | 485 | 489 | 483 | 485 | 23,000 | 485 |
| 2007-04-24 | 491 | 493 | 487 | 489 | 49,000 | 489 |
| 2007-04-23 | 499 | 499 | 488 | 490 | 20,000 | 490 |
| 2007-04-20 | 499 | 499 | 497 | 498 | 50,000 | 498 |
| 2007-04-19 | 501 | 501 | 495 | 497 | 49,000 | 497 |
| 2007-04-18 | 496 | 500 | 495 | 500 | 27,000 | 500 |
| 2007-04-17 | 501 | 502 | 491 | 491 | 18,000 | 491 |
| 2007-04-16 | 498 | 501 | 498 | 501 | 15,000 | 501 |
| 2007-04-13 | 500 | 506 | 496 | 497 | 58,000 | 497 |
| 2007-04-12 | 500 | 501 | 491 | 496 | 50,000 | 496 |
| 2007-04-11 | 505 | 506 | 504 | 505 | 22,000 | 505 |
| 2007-04-10 | 502 | 508 | 500 | 507 | 49,000 | 507 |
| 2007-04-09 | 502 | 506 | 502 | 505 | 22,000 | 505 |
| 2007-04-06 | 506 | 508 | 503 | 504 | 38,000 | 504 |
| 2007-04-05 | 506 | 507 | 506 | 506 | 16,000 | 506 |
| 2007-04-04 | 499 | 509 | 499 | 507 | 99,000 | 507 |
| 2007-04-03 | 491 | 498 | 491 | 497 | 35,000 | 497 |
| 2007-04-02 | 504 | 506 | 492 | 496 | 121,000 | 496 |
| 2007-03-30 | 509 | 509 | 504 | 507 | 48,000 | 507 |
| 2007-03-29 | 494 | 505 | 484 | 505 | 80,000 | 505 |
| 2007-03-28 | 510 | 510 | 499 | 504 | 28,000 | 504 |
| 2007-03-27 | 499 | 510 | 499 | 508 | 21,000 | 508 |
| 2007-03-26 | 519 | 519 | 513 | 514 | 37,000 | 514 |
| 2007-03-23 | 514 | 517 | 513 | 517 | 64,000 | 517 |
| 2007-03-22 | 507 | 515 | 507 | 510 | 56,000 | 510 |
| 2007-03-20 | 510 | 512 | 505 | 506 | 50,000 | 506 |
| 2007-03-19 | 504 | 508 | 504 | 508 | 52,000 | 508 |
| 2007-03-16 | 518 | 520 | 510 | 511 | 75,000 | 511 |
| 2007-03-15 | 506 | 516 | 506 | 514 | 46,000 | 514 |
| 2007-03-14 | 510 | 510 | 504 | 504 | 36,000 | 504 |
| 2007-03-13 | 530 | 533 | 523 | 523 | 56,000 | 523 |
| 2007-03-12 | 528 | 531 | 525 | 529 | 53,000 | 529 |
| 2007-03-09 | 524 | 531 | 524 | 527 | 84,000 | 527 |
| 2007-03-08 | 508 | 526 | 503 | 525 | 91,000 | 525 |
| 2007-03-07 | 530 | 530 | 515 | 518 | 116,000 | 518 |
| 2007-03-06 | 492 | 519 | 492 | 519 | 96,000 | 519 |
| 2007-03-05 | 515 | 523 | 500 | 502 | 154,000 | 502 |
| 2007-03-02 | 526 | 533 | 520 | 529 | 82,000 | 529 |
| 2007-03-01 | 535 | 540 | 515 | 526 | 129,000 | 526 |
| 2007-02-28 | 511 | 531 | 504 | 523 | 211,000 | 523 |
| 2007-02-27 | 562 | 562 | 547 | 549 | 167,000 | 549 |
| 2007-02-26 | 550 | 556 | 547 | 548 | 101,000 | 548 |
| 2007-02-23 | 539 | 545 | 535 | 541 | 69,000 | 541 |
| 2007-02-22 | 529 | 543 | 529 | 535 | 133,000 | 535 |
| 2007-02-21 | 522 | 533 | 522 | 528 | 110,000 | 528 |
| 2007-02-20 | 529 | 532 | 520 | 522 | 224,000 | 522 |
| 2007-02-19 | 504 | 527 | 503 | 526 | 102,000 | 526 |
| 2007-02-16 | 507 | 513 | 507 | 511 | 107,000 | 511 |
| 2007-02-15 | 510 | 515 | 495 | 513 | 181,000 | 513 |
| 2007-02-14 | 513 | 516 | 509 | 513 | 222,000 | 513 |
| 2007-02-13 | 520 | 520 | 508 | 512 | 274,000 | 512 |
| 2007-02-09 | 508 | 515 | 506 | 513 | 152,000 | 513 |
| 2007-02-08 | 503 | 506 | 500 | 506 | 141,000 | 506 |
| 2007-02-07 | 502 | 504 | 500 | 503 | 121,000 | 503 |
| 2007-02-06 | 489 | 504 | 489 | 499 | 131,000 | 499 |
| 2007-02-05 | 493 | 493 | 488 | 491 | 143,000 | 491 |
| 2007-02-02 | 487 | 494 | 482 | 492 | 188,000 | 492 |
| 2007-02-01 | 470 | 487 | 469 | 487 | 159,000 | 487 |
| 2007-01-31 | 469 | 474 | 469 | 474 | 130,000 | 474 |
| 2007-01-30 | 463 | 474 | 463 | 471 | 163,000 | 471 |
| 2007-01-29 | 466 | 467 | 463 | 467 | 48,000 | 467 |
| 2007-01-26 | 460 | 464 | 458 | 464 | 26,000 | 464 |
| 2007-01-25 | 465 | 468 | 465 | 466 | 86,000 | 466 |
| 2007-01-24 | 467 | 468 | 462 | 466 | 74,000 | 466 |
| 2007-01-23 | 459 | 462 | 458 | 462 | 57,000 | 462 |
| 2007-01-22 | 455 | 459 | 455 | 458 | 71,000 | 458 |
| 2007-01-19 | 450 | 453 | 450 | 453 | 93,000 | 453 |
| 2007-01-18 | 446 | 450 | 445 | 449 | 86,000 | 449 |
| 2007-01-17 | 445 | 447 | 443 | 447 | 77,000 | 447 |
| 2007-01-16 | 440 | 446 | 439 | 443 | 100,000 | 443 |
| 2007-01-15 | 433 | 439 | 433 | 438 | 50,000 | 438 |
| 2007-01-12 | 429 | 432 | 428 | 431 | 81,000 | 431 |
| 2007-01-11 | 427 | 428 | 425 | 428 | 72,000 | 428 |
| 2007-01-10 | 433 | 433 | 424 | 427 | 69,000 | 427 |
| 2007-01-09 | 435 | 442 | 430 | 433 | 93,000 | 433 |
| 2007-01-05 | 439 | 439 | 429 | 437 | 146,000 | 437 |
| 2007-01-04 | 449 | 449 | 444 | 444 | 41,000 | 444 |
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