5658 日亜鋼業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3022022421922238,000222
2008-12-2922322322022034,000220
2008-12-2621921921621921,000219
2008-12-2521922021521869,000218
2008-12-2422322521822019,000220
2008-12-22229229216226106,000226
2008-12-1922822822522664,000226
2008-12-1823023022222674,000226
2008-12-1723023122223052,000230
2008-12-1623823822923253,000232
2008-12-1523423423223347,000233
2008-12-1223223523023273,000232
2008-12-1123423422923257,000232
2008-12-10235235230234102,000234
2008-12-0923123122422735,000227
2008-12-0822923722423059,000230
2008-12-0522723022523052,000230
2008-12-0422622621822461,000224
2008-12-0322822821722382,000223
2008-12-0221722321322344,000223
2008-12-0123223222522762,000227
2008-11-2822823122422743,000227
2008-11-2723023421922970,000229
2008-11-2623423423023031,000230
2008-11-2524324523323997,000239
2008-11-2123523822923867,000238
2008-11-20252259236244104,000244
2008-11-1925625724925744,000257
2008-11-1825725724725261,000252
2008-11-1725425825025296,000252
2008-11-14251254240249115,000249
2008-11-13246255240241133,000241
2008-11-1225426425225695,000256
2008-11-11265265256258130,000258
2008-11-10271271260262152,000262
2008-11-07262266255261199,000261
2008-11-0626427325326461,000264
2008-11-0526927025925952,000259
2008-11-0425026424526445,000264
2008-10-3124725824024089,000240
2008-10-3024025023924984,000249
2008-10-29249250225236111,000236
2008-10-2822122821622833,000228
2008-10-2722623621321646,000216
2008-10-2423824523523630,000236
2008-10-2324324623223823,000238
2008-10-2226326324724878,000248
2008-10-2126326526026367,000263
2008-10-20281283259263135,000263
2008-10-1726227326126637,000266
2008-10-1626526525125555,000255
2008-10-1527827826527533,000275
2008-10-1426128226128248,000282
2008-10-1022424622424175,000241
2008-10-0925226125025978,000259
2008-10-0827327824725790,000257
2008-10-0729929928529858,000298
2008-10-0632232230330624,000306
2008-10-0332633032232433,000324
2008-10-0235735733433628,000336
2008-10-0135335934935224,000352
2008-09-3035135434634922,000349
2008-09-2936036135135622,000356
2008-09-2638738734735880,000358
2008-09-2537138137137926,000379
2008-09-2438038537538140,000381
2008-09-2239039838038075,000380
2008-09-19394401360380166,000380
2008-09-1837239337239394,000393
2008-09-1738340536937153,000371
2008-09-1633438433038499,000384
2008-09-1237037536837442,000374
2008-09-1136938536937547,000375
2008-09-1033736733736627,000366
2008-09-0934935134134730,000347
2008-09-0834536634535419,000354
2008-09-0534934934534817,000348
2008-09-0435835835235416,000354
2008-09-0335935935435513,000355
2008-09-0236336635435414,000354
2008-09-0137437436636618,000366
2008-08-2936237836237447,000374
2008-08-283583613583616,000361
2008-08-2736036636036517,000365
2008-08-263703703663665,000366
2008-08-2536137236137212,000372
2008-08-2236936935835921,000359
2008-08-2137137236036417,000364
2008-08-2037237236837028,000370
2008-08-1936637236537218,000372
2008-08-1835837835837429,000374
2008-08-1535535934835826,000358
2008-08-1435535635335416,000354
2008-08-1335936035635646,000356
2008-08-1239339336636628,000366
2008-08-1139640139639812,000398
2008-08-0838939237939232,000392
2008-08-0740440438838917,000389
2008-08-0639540039039928,000399
2008-08-0539340939139126,000391
2008-08-0441041039339317,000393
2008-08-0141041040641017,000410
2008-07-3140641240540940,000409
2008-07-303994053994059,000405
2008-07-2939440039439818,000398
2008-07-2841341340040436,000404
2008-07-2540541440541326,000413
2008-07-2439641939641542,000415
2008-07-2338339638339342,000393
2008-07-2238238537738554,000385
2008-07-1837738037637727,000377
2008-07-1737538037437632,000376
2008-07-1637437637137352,000373
2008-07-1537737737337628,000376
2008-07-1438239237738036,000380
2008-07-1139039537838276,000382
2008-07-1037537737237532,000375
2008-07-0937138037137545,000375
2008-07-0837738236937023,000370
2008-07-0737638437638236,000382
2008-07-0438238337737943,000379
2008-07-0338338337938340,000383
2008-07-0239039038438469,000384
2008-07-0139339638939531,000395
2008-06-3039239539239438,000394
2008-06-2738939638939634,000396
2008-06-2640240639740430,000404
2008-06-2540140339640247,000402
2008-06-2440240940240637,000406
2008-06-2340941340341226,000412
2008-06-2042142141341552,000415
2008-06-1942542541842148,000421
2008-06-1842142741942438,000424
2008-06-1741942141642016,000420
2008-06-1642142141342017,000420
2008-06-1340742240441683,000416
2008-06-1240941840241683,000416
2008-06-1141341340540836,000408
2008-06-1040841340040338,000403
2008-06-0940641639940867,000408
2008-06-0642242241641718,000417
2008-06-0541542241542243,000422
2008-06-0441341641341623,000416
2008-06-0341141740640965,000409
2008-06-0240641040340842,000408
2008-05-3038939638939643,000396
2008-05-2938839238839122,000391
2008-05-2839539638538576,000385
2008-05-2738539938539556,000395
2008-05-2639540038939047,000390
2008-05-2340940939540352,000403
2008-05-2240841440541439,000414
2008-05-2141641740641654,000416
2008-05-2043043042042541,000425
2008-05-1942042842042847,000428
2008-05-1641942041641735,000417
2008-05-1540941540841264,000412
2008-05-1439240439240361,000403
2008-05-1338839338639328,000393
2008-05-1238639238138974,000389
2008-05-0939439838539344,000393
2008-05-0838839438739136,000391
2008-05-0738538838138836,000388
2008-05-0237138137138019,000380
2008-05-0137738537537524,000375
2008-04-3038338837937939,000379
2008-04-2837938537638044,000380
2008-04-2537337837337636,000376
2008-04-2436636636036425,000364
2008-04-2336036836036526,000365
2008-04-2236636635636043,000360
2008-04-2137037436236560,000365
2008-04-1835136035136071,000360
2008-04-1736036335335634,000356
2008-04-1635535635235424,000354
2008-04-1535135434435030,000350
2008-04-1435835834034979,000349
2008-04-1135636835636835,000368
2008-04-1036436435835929,000359
2008-04-0937538036536728,000367
2008-04-0837737837337318,000373
2008-04-0738138337537745,000377
2008-04-0438538537738230,000382
2008-04-0338739238339045,000390
2008-04-0238939738638935,000389
2008-04-0137638637038431,000384
2008-03-3139039037137146,000371
2008-03-2838339038338962,000389
2008-03-2739039438839141,000391
2008-03-2637739237739150,000391
2008-03-25383384378381104,000381
2008-03-2436838236838169,000381
2008-03-21360364356363109,000363
2008-03-1934234934234538,000345
2008-03-1833033332333386,000333
2008-03-1733633632232988,000329
2008-03-14347355336340136,000340
2008-03-13376377347350127,000350
2008-03-1238038037237658,000376
2008-03-1134836334335875,000358
2008-03-10350373349352202,000352
2008-03-0735936535035457,000354
2008-03-0635436935336477,000364
2008-03-05358359341354104,000354
2008-03-0435435934735765,000357
2008-03-0334636234135795,000357
2008-02-2937437836537673,000376
2008-02-28380380372377251,000377
2008-02-27381386374382107,000382
2008-02-26377378368376115,000376
2008-02-2536638336637690,000376
2008-02-2236837536137167,000371
2008-02-21356371355367120,000367
2008-02-20362363353355108,000355
2008-02-19348362348357114,000357
2008-02-1834135434134894,000348
2008-02-15328339325338149,000338
2008-02-14326332325330179,000330
2008-02-13326326315316102,000316
2008-02-12315324311321155,000321
2008-02-08320323312312187,000312
2008-02-07328330311323274,000323
2008-02-06346346321323339,000323
2008-02-05366368340357223,000357
2008-02-04356363352362103,000362
2008-02-01345362338355242,000355
2008-01-31323345323343186,000343
2008-01-30341349338338187,000338
2008-01-29337339326339122,000339
2008-01-28339339319325186,000325
2008-01-25318344311344330,000344
2008-01-24315321300315180,000315
2008-01-23297310295307298,000307
2008-01-22311311288288316,000288
2008-01-21355355319323232,000323
2008-01-18320340309340288,000340
2008-01-17309325307324249,000324
2008-01-16304321304312230,000312
2008-01-15353353326331267,000331
2008-01-11368369354356135,000356
2008-01-10370372361364196,000364
2008-01-09360369358369237,000369
2008-01-0836036835936483,000364
2008-01-07368369355361169,000361
2008-01-04385386372373161,000373

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