5658 日亜鋼業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 258 | 259 | 255 | 255 | 16,000 | 255 |
| 2009-12-29 | 258 | 258 | 255 | 256 | 20,000 | 256 |
| 2009-12-28 | 256 | 256 | 255 | 255 | 13,000 | 255 |
| 2009-12-25 | 260 | 260 | 255 | 255 | 21,000 | 255 |
| 2009-12-24 | 259 | 259 | 258 | 258 | 6,000 | 258 |
| 2009-12-22 | 257 | 257 | 256 | 256 | 15,000 | 256 |
| 2009-12-21 | 260 | 260 | 254 | 256 | 74,000 | 256 |
| 2009-12-18 | 255 | 256 | 255 | 256 | 42,000 | 256 |
| 2009-12-17 | 255 | 257 | 255 | 256 | 58,000 | 256 |
| 2009-12-16 | 253 | 255 | 253 | 254 | 19,000 | 254 |
| 2009-12-15 | 255 | 255 | 250 | 253 | 12,000 | 253 |
| 2009-12-14 | 254 | 254 | 247 | 250 | 30,000 | 250 |
| 2009-12-11 | 247 | 253 | 246 | 249 | 40,000 | 249 |
| 2009-12-10 | 255 | 255 | 245 | 247 | 42,000 | 247 |
| 2009-12-09 | 251 | 256 | 248 | 252 | 36,000 | 252 |
| 2009-12-08 | 254 | 260 | 247 | 249 | 44,000 | 249 |
| 2009-12-07 | 269 | 269 | 249 | 254 | 150,000 | 254 |
| 2009-12-04 | 252 | 252 | 246 | 249 | 48,000 | 249 |
| 2009-12-03 | 251 | 260 | 246 | 250 | 81,000 | 250 |
| 2009-12-02 | 248 | 255 | 243 | 243 | 98,000 | 243 |
| 2009-12-01 | 248 | 254 | 245 | 253 | 38,000 | 253 |
| 2009-11-30 | 246 | 250 | 241 | 250 | 56,000 | 250 |
| 2009-11-27 | 253 | 254 | 248 | 253 | 14,000 | 253 |
| 2009-11-26 | 258 | 260 | 255 | 257 | 11,000 | 257 |
| 2009-11-25 | 264 | 264 | 260 | 262 | 30,000 | 262 |
| 2009-11-24 | 267 | 267 | 262 | 262 | 16,000 | 262 |
| 2009-11-20 | 272 | 273 | 263 | 272 | 79,000 | 272 |
| 2009-11-19 | 272 | 273 | 271 | 272 | 59,000 | 272 |
| 2009-11-18 | 278 | 278 | 272 | 275 | 76,000 | 275 |
| 2009-11-17 | 278 | 281 | 276 | 277 | 78,000 | 277 |
| 2009-11-16 | 270 | 281 | 270 | 273 | 29,000 | 273 |
| 2009-11-13 | 275 | 276 | 275 | 275 | 58,000 | 275 |
| 2009-11-12 | 275 | 275 | 274 | 275 | 13,000 | 275 |
| 2009-11-11 | 284 | 284 | 272 | 275 | 26,000 | 275 |
| 2009-11-10 | 287 | 287 | 278 | 281 | 58,000 | 281 |
| 2009-11-09 | 282 | 283 | 282 | 283 | 21,000 | 283 |
| 2009-11-06 | 288 | 288 | 282 | 283 | 23,000 | 283 |
| 2009-11-05 | 284 | 289 | 282 | 283 | 23,000 | 283 |
| 2009-11-04 | 283 | 284 | 281 | 283 | 26,000 | 283 |
| 2009-11-02 | 282 | 282 | 276 | 280 | 33,000 | 280 |
| 2009-10-30 | 278 | 282 | 276 | 280 | 34,000 | 280 |
| 2009-10-29 | 276 | 279 | 271 | 273 | 62,000 | 273 |
| 2009-10-28 | 276 | 279 | 276 | 276 | 54,000 | 276 |
| 2009-10-27 | 291 | 291 | 281 | 281 | 47,000 | 281 |
| 2009-10-26 | 298 | 301 | 293 | 295 | 51,000 | 295 |
| 2009-10-23 | 302 | 307 | 301 | 302 | 32,000 | 302 |
| 2009-10-22 | 307 | 309 | 303 | 303 | 24,000 | 303 |
| 2009-10-21 | 306 | 307 | 304 | 307 | 20,000 | 307 |
| 2009-10-20 | 302 | 308 | 302 | 308 | 44,000 | 308 |
| 2009-10-19 | 308 | 311 | 307 | 307 | 87,000 | 307 |
| 2009-10-16 | 316 | 319 | 308 | 308 | 43,000 | 308 |
| 2009-10-15 | 314 | 318 | 314 | 316 | 43,000 | 316 |
| 2009-10-14 | 317 | 320 | 317 | 318 | 34,000 | 318 |
| 2009-10-13 | 320 | 323 | 320 | 322 | 33,000 | 322 |
| 2009-10-09 | 329 | 329 | 325 | 325 | 16,000 | 325 |
| 2009-10-08 | 326 | 329 | 326 | 329 | 16,000 | 329 |
| 2009-10-07 | 328 | 330 | 326 | 329 | 35,000 | 329 |
| 2009-10-06 | 323 | 328 | 319 | 328 | 11,000 | 328 |
| 2009-10-05 | 325 | 326 | 318 | 326 | 27,000 | 326 |
| 2009-10-02 | 333 | 338 | 332 | 332 | 10,000 | 332 |
| 2009-10-01 | 340 | 341 | 335 | 336 | 20,000 | 336 |
| 2009-09-30 | 337 | 341 | 336 | 341 | 10,000 | 341 |
| 2009-09-29 | 337 | 342 | 337 | 342 | 23,000 | 342 |
| 2009-09-28 | 339 | 340 | 334 | 338 | 35,000 | 338 |
| 2009-09-25 | 340 | 343 | 337 | 341 | 55,000 | 341 |
| 2009-09-24 | 342 | 342 | 336 | 342 | 65,000 | 342 |
| 2009-09-18 | 337 | 342 | 335 | 342 | 82,000 | 342 |
| 2009-09-17 | 344 | 344 | 341 | 342 | 49,000 | 342 |
| 2009-09-16 | 346 | 346 | 343 | 344 | 59,000 | 344 |
| 2009-09-15 | 347 | 347 | 343 | 345 | 46,000 | 345 |
| 2009-09-14 | 349 | 349 | 346 | 346 | 61,000 | 346 |
| 2009-09-11 | 355 | 355 | 342 | 349 | 100,000 | 349 |
| 2009-09-10 | 351 | 352 | 346 | 351 | 72,000 | 351 |
| 2009-09-09 | 348 | 351 | 348 | 351 | 47,000 | 351 |
| 2009-09-08 | 344 | 348 | 344 | 348 | 24,000 | 348 |
| 2009-09-07 | 347 | 347 | 342 | 344 | 15,000 | 344 |
| 2009-09-04 | 341 | 346 | 340 | 346 | 41,000 | 346 |
| 2009-09-03 | 339 | 344 | 334 | 344 | 49,000 | 344 |
| 2009-09-02 | 346 | 346 | 342 | 344 | 30,000 | 344 |
| 2009-09-01 | 348 | 348 | 343 | 345 | 121,000 | 345 |
| 2009-08-31 | 350 | 360 | 350 | 354 | 30,000 | 354 |
| 2009-08-28 | 349 | 351 | 347 | 350 | 41,000 | 350 |
| 2009-08-27 | 348 | 350 | 339 | 346 | 141,000 | 346 |
| 2009-08-26 | 343 | 352 | 343 | 352 | 21,000 | 352 |
| 2009-08-25 | 340 | 348 | 340 | 343 | 24,000 | 343 |
| 2009-08-24 | 342 | 354 | 340 | 344 | 49,000 | 344 |
| 2009-08-21 | 342 | 342 | 332 | 340 | 47,000 | 340 |
| 2009-08-20 | 333 | 340 | 328 | 340 | 86,000 | 340 |
| 2009-08-19 | 333 | 337 | 331 | 336 | 72,000 | 336 |
| 2009-08-18 | 324 | 335 | 324 | 335 | 61,000 | 335 |
| 2009-08-17 | 328 | 328 | 323 | 328 | 61,000 | 328 |
| 2009-08-14 | 328 | 330 | 325 | 328 | 66,000 | 328 |
| 2009-08-13 | 320 | 333 | 318 | 328 | 85,000 | 328 |
| 2009-08-12 | 322 | 322 | 316 | 320 | 85,000 | 320 |
| 2009-08-11 | 319 | 325 | 319 | 322 | 132,000 | 322 |
| 2009-08-10 | 321 | 321 | 314 | 319 | 149,000 | 319 |
| 2009-08-07 | 313 | 320 | 313 | 320 | 103,000 | 320 |
| 2009-08-06 | 317 | 321 | 315 | 316 | 171,000 | 316 |
| 2009-08-05 | 314 | 316 | 314 | 316 | 75,000 | 316 |
| 2009-08-04 | 322 | 322 | 311 | 314 | 141,000 | 314 |
| 2009-08-03 | 332 | 332 | 316 | 317 | 91,000 | 317 |
| 2009-07-31 | 328 | 335 | 328 | 334 | 33,000 | 334 |
| 2009-07-30 | 330 | 330 | 324 | 324 | 49,000 | 324 |
| 2009-07-29 | 331 | 335 | 327 | 328 | 33,000 | 328 |
| 2009-07-28 | 333 | 333 | 328 | 329 | 89,000 | 329 |
| 2009-07-27 | 344 | 344 | 336 | 336 | 43,000 | 336 |
| 2009-07-24 | 339 | 339 | 337 | 339 | 37,000 | 339 |
| 2009-07-23 | 336 | 345 | 336 | 337 | 80,000 | 337 |
| 2009-07-22 | 327 | 339 | 321 | 335 | 137,000 | 335 |
| 2009-07-21 | 323 | 325 | 318 | 324 | 123,000 | 324 |
| 2009-07-17 | 320 | 323 | 317 | 323 | 99,000 | 323 |
| 2009-07-16 | 314 | 318 | 312 | 312 | 46,000 | 312 |
| 2009-07-15 | 310 | 318 | 309 | 310 | 57,000 | 310 |
| 2009-07-14 | 327 | 327 | 308 | 308 | 168,000 | 308 |
| 2009-07-13 | 306 | 324 | 306 | 322 | 146,000 | 322 |
| 2009-07-10 | 310 | 312 | 305 | 309 | 130,000 | 309 |
| 2009-07-09 | 297 | 299 | 293 | 295 | 43,000 | 295 |
| 2009-07-08 | 307 | 307 | 300 | 300 | 40,000 | 300 |
| 2009-07-07 | 304 | 308 | 304 | 307 | 29,000 | 307 |
| 2009-07-06 | 305 | 307 | 302 | 307 | 45,000 | 307 |
| 2009-07-03 | 303 | 305 | 297 | 301 | 42,000 | 301 |
| 2009-07-02 | 308 | 308 | 303 | 304 | 33,000 | 304 |
| 2009-07-01 | 304 | 307 | 303 | 305 | 29,000 | 305 |
| 2009-06-30 | 309 | 310 | 309 | 310 | 22,000 | 310 |
| 2009-06-29 | 308 | 310 | 304 | 305 | 28,000 | 305 |
| 2009-06-26 | 306 | 306 | 302 | 303 | 26,000 | 303 |
| 2009-06-25 | 303 | 306 | 300 | 304 | 32,000 | 304 |
| 2009-06-24 | 292 | 300 | 292 | 298 | 13,000 | 298 |
| 2009-06-23 | 303 | 303 | 295 | 295 | 21,000 | 295 |
| 2009-06-22 | 298 | 306 | 298 | 303 | 38,000 | 303 |
| 2009-06-19 | 306 | 307 | 297 | 303 | 51,000 | 303 |
| 2009-06-18 | 299 | 301 | 297 | 301 | 28,000 | 301 |
| 2009-06-17 | 295 | 299 | 295 | 298 | 13,000 | 298 |
| 2009-06-16 | 298 | 299 | 294 | 295 | 33,000 | 295 |
| 2009-06-15 | 309 | 309 | 306 | 308 | 15,000 | 308 |
| 2009-06-12 | 307 | 311 | 306 | 310 | 66,000 | 310 |
| 2009-06-11 | 301 | 304 | 299 | 302 | 55,000 | 302 |
| 2009-06-10 | 299 | 301 | 299 | 301 | 35,000 | 301 |
| 2009-06-09 | 312 | 312 | 299 | 299 | 56,000 | 299 |
| 2009-06-08 | 305 | 317 | 305 | 311 | 46,000 | 311 |
| 2009-06-05 | 298 | 312 | 298 | 305 | 62,000 | 305 |
| 2009-06-04 | 287 | 304 | 287 | 298 | 106,000 | 298 |
| 2009-06-03 | 274 | 287 | 273 | 282 | 69,000 | 282 |
| 2009-06-02 | 275 | 275 | 271 | 272 | 21,000 | 272 |
| 2009-06-01 | 264 | 272 | 264 | 270 | 35,000 | 270 |
| 2009-05-29 | 265 | 265 | 263 | 263 | 12,000 | 263 |
| 2009-05-28 | 262 | 269 | 262 | 267 | 25,000 | 267 |
| 2009-05-27 | 257 | 263 | 255 | 261 | 23,000 | 261 |
| 2009-05-26 | 253 | 258 | 253 | 257 | 29,000 | 257 |
| 2009-05-25 | 258 | 259 | 253 | 257 | 25,000 | 257 |
| 2009-05-22 | 262 | 262 | 258 | 258 | 12,000 | 258 |
| 2009-05-21 | 263 | 263 | 258 | 261 | 22,000 | 261 |
| 2009-05-20 | 262 | 263 | 259 | 263 | 53,000 | 263 |
| 2009-05-19 | 262 | 262 | 259 | 262 | 33,000 | 262 |
| 2009-05-18 | 260 | 260 | 254 | 255 | 26,000 | 255 |
| 2009-05-15 | 252 | 261 | 252 | 259 | 28,000 | 259 |
| 2009-05-14 | 250 | 254 | 250 | 252 | 33,000 | 252 |
| 2009-05-13 | 250 | 254 | 250 | 254 | 22,000 | 254 |
| 2009-05-12 | 255 | 256 | 252 | 252 | 37,000 | 252 |
| 2009-05-11 | 263 | 263 | 257 | 257 | 30,000 | 257 |
| 2009-05-08 | 262 | 263 | 255 | 258 | 41,000 | 258 |
| 2009-05-07 | 262 | 265 | 261 | 262 | 32,000 | 262 |
| 2009-05-01 | 261 | 263 | 259 | 261 | 28,000 | 261 |
| 2009-04-30 | 258 | 262 | 256 | 256 | 20,000 | 256 |
| 2009-04-28 | 265 | 265 | 258 | 258 | 24,000 | 258 |
| 2009-04-27 | 262 | 265 | 262 | 265 | 16,000 | 265 |
| 2009-04-24 | 266 | 270 | 263 | 266 | 42,000 | 266 |
| 2009-04-23 | 262 | 268 | 260 | 267 | 51,000 | 267 |
| 2009-04-22 | 270 | 272 | 265 | 266 | 41,000 | 266 |
| 2009-04-21 | 265 | 272 | 262 | 269 | 88,000 | 269 |
| 2009-04-20 | 269 | 269 | 265 | 269 | 77,000 | 269 |
| 2009-04-17 | 262 | 267 | 262 | 265 | 42,000 | 265 |
| 2009-04-16 | 260 | 265 | 259 | 263 | 33,000 | 263 |
| 2009-04-15 | 254 | 260 | 253 | 257 | 24,000 | 257 |
| 2009-04-14 | 261 | 261 | 258 | 258 | 52,000 | 258 |
| 2009-04-13 | 260 | 263 | 260 | 262 | 30,000 | 262 |
| 2009-04-10 | 264 | 264 | 261 | 262 | 48,000 | 262 |
| 2009-04-09 | 252 | 263 | 251 | 262 | 75,000 | 262 |
| 2009-04-08 | 262 | 262 | 255 | 255 | 9,000 | 255 |
| 2009-04-07 | 258 | 259 | 257 | 259 | 13,000 | 259 |
| 2009-04-06 | 263 | 263 | 259 | 261 | 16,000 | 261 |
| 2009-04-03 | 263 | 263 | 256 | 260 | 27,000 | 260 |
| 2009-04-02 | 257 | 263 | 257 | 262 | 37,000 | 262 |
| 2009-04-01 | 251 | 255 | 251 | 255 | 14,000 | 255 |
| 2009-03-31 | 253 | 257 | 253 | 254 | 24,000 | 254 |
| 2009-03-30 | 263 | 269 | 263 | 263 | 26,000 | 263 |
| 2009-03-27 | 269 | 273 | 265 | 267 | 40,000 | 267 |
| 2009-03-26 | 259 | 272 | 259 | 270 | 50,000 | 270 |
| 2009-03-25 | 255 | 258 | 254 | 257 | 31,000 | 257 |
| 2009-03-24 | 255 | 255 | 249 | 253 | 44,000 | 253 |
| 2009-03-23 | 245 | 250 | 242 | 250 | 45,000 | 250 |
| 2009-03-19 | 240 | 240 | 235 | 240 | 44,000 | 240 |
| 2009-03-18 | 240 | 242 | 235 | 236 | 34,000 | 236 |
| 2009-03-17 | 240 | 240 | 237 | 238 | 36,000 | 238 |
| 2009-03-16 | 241 | 244 | 240 | 240 | 23,000 | 240 |
| 2009-03-13 | 239 | 242 | 236 | 236 | 56,000 | 236 |
| 2009-03-12 | 232 | 234 | 227 | 229 | 23,000 | 229 |
| 2009-03-11 | 237 | 237 | 233 | 234 | 26,000 | 234 |
| 2009-03-10 | 230 | 231 | 229 | 229 | 23,000 | 229 |
| 2009-03-09 | 228 | 234 | 228 | 234 | 21,000 | 234 |
| 2009-03-06 | 230 | 232 | 224 | 231 | 47,000 | 231 |
| 2009-03-05 | 228 | 234 | 225 | 228 | 36,000 | 228 |
| 2009-03-04 | 212 | 220 | 212 | 220 | 33,000 | 220 |
| 2009-03-03 | 212 | 215 | 212 | 214 | 16,000 | 214 |
| 2009-03-02 | 219 | 219 | 210 | 217 | 29,000 | 217 |
| 2009-02-27 | 220 | 224 | 216 | 224 | 37,000 | 224 |
| 2009-02-26 | 213 | 219 | 209 | 219 | 33,000 | 219 |
| 2009-02-25 | 207 | 209 | 207 | 209 | 10,000 | 209 |
| 2009-02-24 | 203 | 207 | 203 | 207 | 40,000 | 207 |
| 2009-02-23 | 200 | 206 | 200 | 206 | 19,000 | 206 |
| 2009-02-20 | 209 | 209 | 202 | 203 | 123,000 | 203 |
| 2009-02-19 | 213 | 213 | 208 | 212 | 84,000 | 212 |
| 2009-02-18 | 205 | 213 | 205 | 212 | 64,000 | 212 |
| 2009-02-17 | 214 | 214 | 204 | 210 | 69,000 | 210 |
| 2009-02-16 | 212 | 215 | 210 | 214 | 37,000 | 214 |
| 2009-02-13 | 205 | 212 | 205 | 207 | 108,000 | 207 |
| 2009-02-12 | 213 | 213 | 209 | 210 | 42,000 | 210 |
| 2009-02-10 | 217 | 218 | 214 | 215 | 42,000 | 215 |
| 2009-02-09 | 222 | 225 | 217 | 217 | 48,000 | 217 |
| 2009-02-06 | 226 | 228 | 223 | 223 | 42,000 | 223 |
| 2009-02-05 | 226 | 226 | 222 | 225 | 72,000 | 225 |
| 2009-02-04 | 219 | 222 | 218 | 222 | 94,000 | 222 |
| 2009-02-03 | 222 | 224 | 218 | 219 | 51,000 | 219 |
| 2009-02-02 | 221 | 225 | 221 | 221 | 57,000 | 221 |
| 2009-01-30 | 229 | 232 | 221 | 221 | 138,000 | 221 |
| 2009-01-29 | 224 | 230 | 222 | 228 | 105,000 | 228 |
| 2009-01-28 | 223 | 224 | 218 | 222 | 56,000 | 222 |
| 2009-01-27 | 217 | 222 | 214 | 221 | 50,000 | 221 |
| 2009-01-26 | 218 | 218 | 214 | 215 | 37,000 | 215 |
| 2009-01-23 | 228 | 229 | 220 | 221 | 34,000 | 221 |
| 2009-01-22 | 223 | 230 | 219 | 227 | 54,000 | 227 |
| 2009-01-21 | 224 | 224 | 219 | 219 | 50,000 | 219 |
| 2009-01-20 | 239 | 239 | 226 | 226 | 90,000 | 226 |
| 2009-01-19 | 240 | 243 | 236 | 237 | 75,000 | 237 |
| 2009-01-16 | 222 | 233 | 222 | 233 | 57,000 | 233 |
| 2009-01-15 | 219 | 222 | 217 | 220 | 49,000 | 220 |
| 2009-01-14 | 226 | 226 | 221 | 223 | 29,000 | 223 |
| 2009-01-13 | 224 | 224 | 222 | 222 | 27,000 | 222 |
| 2009-01-09 | 227 | 228 | 227 | 227 | 30,000 | 227 |
| 2009-01-08 | 229 | 229 | 227 | 229 | 74,000 | 229 |
| 2009-01-07 | 227 | 230 | 225 | 230 | 76,000 | 230 |
| 2009-01-06 | 225 | 226 | 223 | 224 | 45,000 | 224 |
| 2009-01-05 | 226 | 228 | 224 | 224 | 21,000 | 224 |
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