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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 220 | 224 | 219 | 222 | 38,000 | 222 |
| 2008-12-29 | 223 | 223 | 220 | 220 | 34,000 | 220 |
| 2008-12-26 | 219 | 219 | 216 | 219 | 21,000 | 219 |
| 2008-12-25 | 219 | 220 | 215 | 218 | 69,000 | 218 |
| 2008-12-24 | 223 | 225 | 218 | 220 | 19,000 | 220 |
| 2008-12-22 | 229 | 229 | 216 | 226 | 106,000 | 226 |
| 2008-12-19 | 228 | 228 | 225 | 226 | 64,000 | 226 |
| 2008-12-18 | 230 | 230 | 222 | 226 | 74,000 | 226 |
| 2008-12-17 | 230 | 231 | 222 | 230 | 52,000 | 230 |
| 2008-12-16 | 238 | 238 | 229 | 232 | 53,000 | 232 |
| 2008-12-15 | 234 | 234 | 232 | 233 | 47,000 | 233 |
| 2008-12-12 | 232 | 235 | 230 | 232 | 73,000 | 232 |
| 2008-12-11 | 234 | 234 | 229 | 232 | 57,000 | 232 |
| 2008-12-10 | 235 | 235 | 230 | 234 | 102,000 | 234 |
| 2008-12-09 | 231 | 231 | 224 | 227 | 35,000 | 227 |
| 2008-12-08 | 229 | 237 | 224 | 230 | 59,000 | 230 |
| 2008-12-05 | 227 | 230 | 225 | 230 | 52,000 | 230 |
| 2008-12-04 | 226 | 226 | 218 | 224 | 61,000 | 224 |
| 2008-12-03 | 228 | 228 | 217 | 223 | 82,000 | 223 |
| 2008-12-02 | 217 | 223 | 213 | 223 | 44,000 | 223 |
| 2008-12-01 | 232 | 232 | 225 | 227 | 62,000 | 227 |
| 2008-11-28 | 228 | 231 | 224 | 227 | 43,000 | 227 |
| 2008-11-27 | 230 | 234 | 219 | 229 | 70,000 | 229 |
| 2008-11-26 | 234 | 234 | 230 | 230 | 31,000 | 230 |
| 2008-11-25 | 243 | 245 | 233 | 239 | 97,000 | 239 |
| 2008-11-21 | 235 | 238 | 229 | 238 | 67,000 | 238 |
| 2008-11-20 | 252 | 259 | 236 | 244 | 104,000 | 244 |
| 2008-11-19 | 256 | 257 | 249 | 257 | 44,000 | 257 |
| 2008-11-18 | 257 | 257 | 247 | 252 | 61,000 | 252 |
| 2008-11-17 | 254 | 258 | 250 | 252 | 96,000 | 252 |
| 2008-11-14 | 251 | 254 | 240 | 249 | 115,000 | 249 |
| 2008-11-13 | 246 | 255 | 240 | 241 | 133,000 | 241 |
| 2008-11-12 | 254 | 264 | 252 | 256 | 95,000 | 256 |
| 2008-11-11 | 265 | 265 | 256 | 258 | 130,000 | 258 |
| 2008-11-10 | 271 | 271 | 260 | 262 | 152,000 | 262 |
| 2008-11-07 | 262 | 266 | 255 | 261 | 199,000 | 261 |
| 2008-11-06 | 264 | 273 | 253 | 264 | 61,000 | 264 |
| 2008-11-05 | 269 | 270 | 259 | 259 | 52,000 | 259 |
| 2008-11-04 | 250 | 264 | 245 | 264 | 45,000 | 264 |
| 2008-10-31 | 247 | 258 | 240 | 240 | 89,000 | 240 |
| 2008-10-30 | 240 | 250 | 239 | 249 | 84,000 | 249 |
| 2008-10-29 | 249 | 250 | 225 | 236 | 111,000 | 236 |
| 2008-10-28 | 221 | 228 | 216 | 228 | 33,000 | 228 |
| 2008-10-27 | 226 | 236 | 213 | 216 | 46,000 | 216 |
| 2008-10-24 | 238 | 245 | 235 | 236 | 30,000 | 236 |
| 2008-10-23 | 243 | 246 | 232 | 238 | 23,000 | 238 |
| 2008-10-22 | 263 | 263 | 247 | 248 | 78,000 | 248 |
| 2008-10-21 | 263 | 265 | 260 | 263 | 67,000 | 263 |
| 2008-10-20 | 281 | 283 | 259 | 263 | 135,000 | 263 |
| 2008-10-17 | 262 | 273 | 261 | 266 | 37,000 | 266 |
| 2008-10-16 | 265 | 265 | 251 | 255 | 55,000 | 255 |
| 2008-10-15 | 278 | 278 | 265 | 275 | 33,000 | 275 |
| 2008-10-14 | 261 | 282 | 261 | 282 | 48,000 | 282 |
| 2008-10-10 | 224 | 246 | 224 | 241 | 75,000 | 241 |
| 2008-10-09 | 252 | 261 | 250 | 259 | 78,000 | 259 |
| 2008-10-08 | 273 | 278 | 247 | 257 | 90,000 | 257 |
| 2008-10-07 | 299 | 299 | 285 | 298 | 58,000 | 298 |
| 2008-10-06 | 322 | 322 | 303 | 306 | 24,000 | 306 |
| 2008-10-03 | 326 | 330 | 322 | 324 | 33,000 | 324 |
| 2008-10-02 | 357 | 357 | 334 | 336 | 28,000 | 336 |
| 2008-10-01 | 353 | 359 | 349 | 352 | 24,000 | 352 |
| 2008-09-30 | 351 | 354 | 346 | 349 | 22,000 | 349 |
| 2008-09-29 | 360 | 361 | 351 | 356 | 22,000 | 356 |
| 2008-09-26 | 387 | 387 | 347 | 358 | 80,000 | 358 |
| 2008-09-25 | 371 | 381 | 371 | 379 | 26,000 | 379 |
| 2008-09-24 | 380 | 385 | 375 | 381 | 40,000 | 381 |
| 2008-09-22 | 390 | 398 | 380 | 380 | 75,000 | 380 |
| 2008-09-19 | 394 | 401 | 360 | 380 | 166,000 | 380 |
| 2008-09-18 | 372 | 393 | 372 | 393 | 94,000 | 393 |
| 2008-09-17 | 383 | 405 | 369 | 371 | 53,000 | 371 |
| 2008-09-16 | 334 | 384 | 330 | 384 | 99,000 | 384 |
| 2008-09-12 | 370 | 375 | 368 | 374 | 42,000 | 374 |
| 2008-09-11 | 369 | 385 | 369 | 375 | 47,000 | 375 |
| 2008-09-10 | 337 | 367 | 337 | 366 | 27,000 | 366 |
| 2008-09-09 | 349 | 351 | 341 | 347 | 30,000 | 347 |
| 2008-09-08 | 345 | 366 | 345 | 354 | 19,000 | 354 |
| 2008-09-05 | 349 | 349 | 345 | 348 | 17,000 | 348 |
| 2008-09-04 | 358 | 358 | 352 | 354 | 16,000 | 354 |
| 2008-09-03 | 359 | 359 | 354 | 355 | 13,000 | 355 |
| 2008-09-02 | 363 | 366 | 354 | 354 | 14,000 | 354 |
| 2008-09-01 | 374 | 374 | 366 | 366 | 18,000 | 366 |
| 2008-08-29 | 362 | 378 | 362 | 374 | 47,000 | 374 |
| 2008-08-28 | 358 | 361 | 358 | 361 | 6,000 | 361 |
| 2008-08-27 | 360 | 366 | 360 | 365 | 17,000 | 365 |
| 2008-08-26 | 370 | 370 | 366 | 366 | 5,000 | 366 |
| 2008-08-25 | 361 | 372 | 361 | 372 | 12,000 | 372 |
| 2008-08-22 | 369 | 369 | 358 | 359 | 21,000 | 359 |
| 2008-08-21 | 371 | 372 | 360 | 364 | 17,000 | 364 |
| 2008-08-20 | 372 | 372 | 368 | 370 | 28,000 | 370 |
| 2008-08-19 | 366 | 372 | 365 | 372 | 18,000 | 372 |
| 2008-08-18 | 358 | 378 | 358 | 374 | 29,000 | 374 |
| 2008-08-15 | 355 | 359 | 348 | 358 | 26,000 | 358 |
| 2008-08-14 | 355 | 356 | 353 | 354 | 16,000 | 354 |
| 2008-08-13 | 359 | 360 | 356 | 356 | 46,000 | 356 |
| 2008-08-12 | 393 | 393 | 366 | 366 | 28,000 | 366 |
| 2008-08-11 | 396 | 401 | 396 | 398 | 12,000 | 398 |
| 2008-08-08 | 389 | 392 | 379 | 392 | 32,000 | 392 |
| 2008-08-07 | 404 | 404 | 388 | 389 | 17,000 | 389 |
| 2008-08-06 | 395 | 400 | 390 | 399 | 28,000 | 399 |
| 2008-08-05 | 393 | 409 | 391 | 391 | 26,000 | 391 |
| 2008-08-04 | 410 | 410 | 393 | 393 | 17,000 | 393 |
| 2008-08-01 | 410 | 410 | 406 | 410 | 17,000 | 410 |
| 2008-07-31 | 406 | 412 | 405 | 409 | 40,000 | 409 |
| 2008-07-30 | 399 | 405 | 399 | 405 | 9,000 | 405 |
| 2008-07-29 | 394 | 400 | 394 | 398 | 18,000 | 398 |
| 2008-07-28 | 413 | 413 | 400 | 404 | 36,000 | 404 |
| 2008-07-25 | 405 | 414 | 405 | 413 | 26,000 | 413 |
| 2008-07-24 | 396 | 419 | 396 | 415 | 42,000 | 415 |
| 2008-07-23 | 383 | 396 | 383 | 393 | 42,000 | 393 |
| 2008-07-22 | 382 | 385 | 377 | 385 | 54,000 | 385 |
| 2008-07-18 | 377 | 380 | 376 | 377 | 27,000 | 377 |
| 2008-07-17 | 375 | 380 | 374 | 376 | 32,000 | 376 |
| 2008-07-16 | 374 | 376 | 371 | 373 | 52,000 | 373 |
| 2008-07-15 | 377 | 377 | 373 | 376 | 28,000 | 376 |
| 2008-07-14 | 382 | 392 | 377 | 380 | 36,000 | 380 |
| 2008-07-11 | 390 | 395 | 378 | 382 | 76,000 | 382 |
| 2008-07-10 | 375 | 377 | 372 | 375 | 32,000 | 375 |
| 2008-07-09 | 371 | 380 | 371 | 375 | 45,000 | 375 |
| 2008-07-08 | 377 | 382 | 369 | 370 | 23,000 | 370 |
| 2008-07-07 | 376 | 384 | 376 | 382 | 36,000 | 382 |
| 2008-07-04 | 382 | 383 | 377 | 379 | 43,000 | 379 |
| 2008-07-03 | 383 | 383 | 379 | 383 | 40,000 | 383 |
| 2008-07-02 | 390 | 390 | 384 | 384 | 69,000 | 384 |
| 2008-07-01 | 393 | 396 | 389 | 395 | 31,000 | 395 |
| 2008-06-30 | 392 | 395 | 392 | 394 | 38,000 | 394 |
| 2008-06-27 | 389 | 396 | 389 | 396 | 34,000 | 396 |
| 2008-06-26 | 402 | 406 | 397 | 404 | 30,000 | 404 |
| 2008-06-25 | 401 | 403 | 396 | 402 | 47,000 | 402 |
| 2008-06-24 | 402 | 409 | 402 | 406 | 37,000 | 406 |
| 2008-06-23 | 409 | 413 | 403 | 412 | 26,000 | 412 |
| 2008-06-20 | 421 | 421 | 413 | 415 | 52,000 | 415 |
| 2008-06-19 | 425 | 425 | 418 | 421 | 48,000 | 421 |
| 2008-06-18 | 421 | 427 | 419 | 424 | 38,000 | 424 |
| 2008-06-17 | 419 | 421 | 416 | 420 | 16,000 | 420 |
| 2008-06-16 | 421 | 421 | 413 | 420 | 17,000 | 420 |
| 2008-06-13 | 407 | 422 | 404 | 416 | 83,000 | 416 |
| 2008-06-12 | 409 | 418 | 402 | 416 | 83,000 | 416 |
| 2008-06-11 | 413 | 413 | 405 | 408 | 36,000 | 408 |
| 2008-06-10 | 408 | 413 | 400 | 403 | 38,000 | 403 |
| 2008-06-09 | 406 | 416 | 399 | 408 | 67,000 | 408 |
| 2008-06-06 | 422 | 422 | 416 | 417 | 18,000 | 417 |
| 2008-06-05 | 415 | 422 | 415 | 422 | 43,000 | 422 |
| 2008-06-04 | 413 | 416 | 413 | 416 | 23,000 | 416 |
| 2008-06-03 | 411 | 417 | 406 | 409 | 65,000 | 409 |
| 2008-06-02 | 406 | 410 | 403 | 408 | 42,000 | 408 |
| 2008-05-30 | 389 | 396 | 389 | 396 | 43,000 | 396 |
| 2008-05-29 | 388 | 392 | 388 | 391 | 22,000 | 391 |
| 2008-05-28 | 395 | 396 | 385 | 385 | 76,000 | 385 |
| 2008-05-27 | 385 | 399 | 385 | 395 | 56,000 | 395 |
| 2008-05-26 | 395 | 400 | 389 | 390 | 47,000 | 390 |
| 2008-05-23 | 409 | 409 | 395 | 403 | 52,000 | 403 |
| 2008-05-22 | 408 | 414 | 405 | 414 | 39,000 | 414 |
| 2008-05-21 | 416 | 417 | 406 | 416 | 54,000 | 416 |
| 2008-05-20 | 430 | 430 | 420 | 425 | 41,000 | 425 |
| 2008-05-19 | 420 | 428 | 420 | 428 | 47,000 | 428 |
| 2008-05-16 | 419 | 420 | 416 | 417 | 35,000 | 417 |
| 2008-05-15 | 409 | 415 | 408 | 412 | 64,000 | 412 |
| 2008-05-14 | 392 | 404 | 392 | 403 | 61,000 | 403 |
| 2008-05-13 | 388 | 393 | 386 | 393 | 28,000 | 393 |
| 2008-05-12 | 386 | 392 | 381 | 389 | 74,000 | 389 |
| 2008-05-09 | 394 | 398 | 385 | 393 | 44,000 | 393 |
| 2008-05-08 | 388 | 394 | 387 | 391 | 36,000 | 391 |
| 2008-05-07 | 385 | 388 | 381 | 388 | 36,000 | 388 |
| 2008-05-02 | 371 | 381 | 371 | 380 | 19,000 | 380 |
| 2008-05-01 | 377 | 385 | 375 | 375 | 24,000 | 375 |
| 2008-04-30 | 383 | 388 | 379 | 379 | 39,000 | 379 |
| 2008-04-28 | 379 | 385 | 376 | 380 | 44,000 | 380 |
| 2008-04-25 | 373 | 378 | 373 | 376 | 36,000 | 376 |
| 2008-04-24 | 366 | 366 | 360 | 364 | 25,000 | 364 |
| 2008-04-23 | 360 | 368 | 360 | 365 | 26,000 | 365 |
| 2008-04-22 | 366 | 366 | 356 | 360 | 43,000 | 360 |
| 2008-04-21 | 370 | 374 | 362 | 365 | 60,000 | 365 |
| 2008-04-18 | 351 | 360 | 351 | 360 | 71,000 | 360 |
| 2008-04-17 | 360 | 363 | 353 | 356 | 34,000 | 356 |
| 2008-04-16 | 355 | 356 | 352 | 354 | 24,000 | 354 |
| 2008-04-15 | 351 | 354 | 344 | 350 | 30,000 | 350 |
| 2008-04-14 | 358 | 358 | 340 | 349 | 79,000 | 349 |
| 2008-04-11 | 356 | 368 | 356 | 368 | 35,000 | 368 |
| 2008-04-10 | 364 | 364 | 358 | 359 | 29,000 | 359 |
| 2008-04-09 | 375 | 380 | 365 | 367 | 28,000 | 367 |
| 2008-04-08 | 377 | 378 | 373 | 373 | 18,000 | 373 |
| 2008-04-07 | 381 | 383 | 375 | 377 | 45,000 | 377 |
| 2008-04-04 | 385 | 385 | 377 | 382 | 30,000 | 382 |
| 2008-04-03 | 387 | 392 | 383 | 390 | 45,000 | 390 |
| 2008-04-02 | 389 | 397 | 386 | 389 | 35,000 | 389 |
| 2008-04-01 | 376 | 386 | 370 | 384 | 31,000 | 384 |
| 2008-03-31 | 390 | 390 | 371 | 371 | 46,000 | 371 |
| 2008-03-28 | 383 | 390 | 383 | 389 | 62,000 | 389 |
| 2008-03-27 | 390 | 394 | 388 | 391 | 41,000 | 391 |
| 2008-03-26 | 377 | 392 | 377 | 391 | 50,000 | 391 |
| 2008-03-25 | 383 | 384 | 378 | 381 | 104,000 | 381 |
| 2008-03-24 | 368 | 382 | 368 | 381 | 69,000 | 381 |
| 2008-03-21 | 360 | 364 | 356 | 363 | 109,000 | 363 |
| 2008-03-19 | 342 | 349 | 342 | 345 | 38,000 | 345 |
| 2008-03-18 | 330 | 333 | 323 | 333 | 86,000 | 333 |
| 2008-03-17 | 336 | 336 | 322 | 329 | 88,000 | 329 |
| 2008-03-14 | 347 | 355 | 336 | 340 | 136,000 | 340 |
| 2008-03-13 | 376 | 377 | 347 | 350 | 127,000 | 350 |
| 2008-03-12 | 380 | 380 | 372 | 376 | 58,000 | 376 |
| 2008-03-11 | 348 | 363 | 343 | 358 | 75,000 | 358 |
| 2008-03-10 | 350 | 373 | 349 | 352 | 202,000 | 352 |
| 2008-03-07 | 359 | 365 | 350 | 354 | 57,000 | 354 |
| 2008-03-06 | 354 | 369 | 353 | 364 | 77,000 | 364 |
| 2008-03-05 | 358 | 359 | 341 | 354 | 104,000 | 354 |
| 2008-03-04 | 354 | 359 | 347 | 357 | 65,000 | 357 |
| 2008-03-03 | 346 | 362 | 341 | 357 | 95,000 | 357 |
| 2008-02-29 | 374 | 378 | 365 | 376 | 73,000 | 376 |
| 2008-02-28 | 380 | 380 | 372 | 377 | 251,000 | 377 |
| 2008-02-27 | 381 | 386 | 374 | 382 | 107,000 | 382 |
| 2008-02-26 | 377 | 378 | 368 | 376 | 115,000 | 376 |
| 2008-02-25 | 366 | 383 | 366 | 376 | 90,000 | 376 |
| 2008-02-22 | 368 | 375 | 361 | 371 | 67,000 | 371 |
| 2008-02-21 | 356 | 371 | 355 | 367 | 120,000 | 367 |
| 2008-02-20 | 362 | 363 | 353 | 355 | 108,000 | 355 |
| 2008-02-19 | 348 | 362 | 348 | 357 | 114,000 | 357 |
| 2008-02-18 | 341 | 354 | 341 | 348 | 94,000 | 348 |
| 2008-02-15 | 328 | 339 | 325 | 338 | 149,000 | 338 |
| 2008-02-14 | 326 | 332 | 325 | 330 | 179,000 | 330 |
| 2008-02-13 | 326 | 326 | 315 | 316 | 102,000 | 316 |
| 2008-02-12 | 315 | 324 | 311 | 321 | 155,000 | 321 |
| 2008-02-08 | 320 | 323 | 312 | 312 | 187,000 | 312 |
| 2008-02-07 | 328 | 330 | 311 | 323 | 274,000 | 323 |
| 2008-02-06 | 346 | 346 | 321 | 323 | 339,000 | 323 |
| 2008-02-05 | 366 | 368 | 340 | 357 | 223,000 | 357 |
| 2008-02-04 | 356 | 363 | 352 | 362 | 103,000 | 362 |
| 2008-02-01 | 345 | 362 | 338 | 355 | 242,000 | 355 |
| 2008-01-31 | 323 | 345 | 323 | 343 | 186,000 | 343 |
| 2008-01-30 | 341 | 349 | 338 | 338 | 187,000 | 338 |
| 2008-01-29 | 337 | 339 | 326 | 339 | 122,000 | 339 |
| 2008-01-28 | 339 | 339 | 319 | 325 | 186,000 | 325 |
| 2008-01-25 | 318 | 344 | 311 | 344 | 330,000 | 344 |
| 2008-01-24 | 315 | 321 | 300 | 315 | 180,000 | 315 |
| 2008-01-23 | 297 | 310 | 295 | 307 | 298,000 | 307 |
| 2008-01-22 | 311 | 311 | 288 | 288 | 316,000 | 288 |
| 2008-01-21 | 355 | 355 | 319 | 323 | 232,000 | 323 |
| 2008-01-18 | 320 | 340 | 309 | 340 | 288,000 | 340 |
| 2008-01-17 | 309 | 325 | 307 | 324 | 249,000 | 324 |
| 2008-01-16 | 304 | 321 | 304 | 312 | 230,000 | 312 |
| 2008-01-15 | 353 | 353 | 326 | 331 | 267,000 | 331 |
| 2008-01-11 | 368 | 369 | 354 | 356 | 135,000 | 356 |
| 2008-01-10 | 370 | 372 | 361 | 364 | 196,000 | 364 |
| 2008-01-09 | 360 | 369 | 358 | 369 | 237,000 | 369 |
| 2008-01-08 | 360 | 368 | 359 | 364 | 83,000 | 364 |
| 2008-01-07 | 368 | 369 | 355 | 361 | 169,000 | 361 |
| 2008-01-04 | 385 | 386 | 372 | 373 | 161,000 | 373 |
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