5658 日亜鋼業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 210 | 219 | 209 | 215 | 107,000 | 215 |
| 2010-12-29 | 204 | 210 | 204 | 210 | 37,000 | 210 |
| 2010-12-28 | 207 | 207 | 203 | 204 | 47,000 | 204 |
| 2010-12-27 | 209 | 209 | 207 | 207 | 19,000 | 207 |
| 2010-12-24 | 213 | 213 | 208 | 208 | 107,000 | 208 |
| 2010-12-22 | 217 | 218 | 212 | 212 | 102,000 | 212 |
| 2010-12-21 | 217 | 220 | 216 | 217 | 59,000 | 217 |
| 2010-12-20 | 224 | 224 | 218 | 219 | 106,000 | 219 |
| 2010-12-17 | 221 | 223 | 220 | 223 | 49,000 | 223 |
| 2010-12-16 | 222 | 222 | 220 | 220 | 43,000 | 220 |
| 2010-12-15 | 223 | 224 | 222 | 224 | 42,000 | 224 |
| 2010-12-14 | 224 | 224 | 221 | 223 | 71,000 | 223 |
| 2010-12-13 | 215 | 228 | 215 | 222 | 114,000 | 222 |
| 2010-12-10 | 222 | 222 | 217 | 219 | 158,000 | 219 |
| 2010-12-09 | 207 | 212 | 207 | 211 | 80,000 | 211 |
| 2010-12-08 | 205 | 208 | 204 | 208 | 74,000 | 208 |
| 2010-12-07 | 195 | 204 | 195 | 203 | 100,000 | 203 |
| 2010-12-06 | 195 | 198 | 194 | 198 | 34,000 | 198 |
| 2010-12-03 | 197 | 198 | 195 | 197 | 47,000 | 197 |
| 2010-12-02 | 197 | 197 | 195 | 195 | 60,000 | 195 |
| 2010-12-01 | 192 | 194 | 191 | 193 | 21,000 | 193 |
| 2010-11-30 | 190 | 194 | 190 | 192 | 57,000 | 192 |
| 2010-11-29 | 191 | 194 | 191 | 193 | 58,000 | 193 |
| 2010-11-26 | 192 | 195 | 192 | 193 | 71,000 | 193 |
| 2010-11-25 | 193 | 197 | 193 | 194 | 59,000 | 194 |
| 2010-11-24 | 189 | 191 | 188 | 190 | 23,000 | 190 |
| 2010-11-22 | 191 | 192 | 187 | 192 | 126,000 | 192 |
| 2010-11-19 | 194 | 194 | 190 | 191 | 105,000 | 191 |
| 2010-11-18 | 189 | 190 | 189 | 190 | 53,000 | 190 |
| 2010-11-17 | 188 | 189 | 187 | 189 | 19,000 | 189 |
| 2010-11-16 | 187 | 188 | 187 | 188 | 9,000 | 188 |
| 2010-11-15 | 186 | 188 | 186 | 187 | 25,000 | 187 |
| 2010-11-12 | 188 | 190 | 187 | 188 | 69,000 | 188 |
| 2010-11-11 | 183 | 187 | 181 | 187 | 97,000 | 187 |
| 2010-11-10 | 182 | 188 | 180 | 182 | 47,000 | 182 |
| 2010-11-09 | 183 | 183 | 181 | 183 | 27,000 | 183 |
| 2010-11-08 | 180 | 183 | 180 | 183 | 38,000 | 183 |
| 2010-11-05 | 178 | 183 | 177 | 179 | 37,000 | 179 |
| 2010-11-04 | 175 | 178 | 175 | 178 | 15,000 | 178 |
| 2010-11-02 | 171 | 175 | 171 | 174 | 38,000 | 174 |
| 2010-11-01 | 179 | 179 | 171 | 172 | 79,000 | 172 |
| 2010-10-29 | 183 | 183 | 180 | 182 | 48,000 | 182 |
| 2010-10-28 | 186 | 186 | 185 | 186 | 65,000 | 186 |
| 2010-10-27 | 188 | 188 | 185 | 187 | 18,000 | 187 |
| 2010-10-26 | 185 | 187 | 185 | 187 | 34,000 | 187 |
| 2010-10-25 | 187 | 189 | 185 | 185 | 72,000 | 185 |
| 2010-10-22 | 196 | 196 | 189 | 189 | 96,000 | 189 |
| 2010-10-21 | 198 | 198 | 195 | 196 | 28,000 | 196 |
| 2010-10-20 | 201 | 201 | 197 | 198 | 90,000 | 198 |
| 2010-10-19 | 201 | 201 | 200 | 201 | 37,000 | 201 |
| 2010-10-18 | 199 | 201 | 199 | 201 | 27,000 | 201 |
| 2010-10-15 | 202 | 203 | 199 | 200 | 28,000 | 200 |
| 2010-10-14 | 202 | 204 | 202 | 202 | 23,000 | 202 |
| 2010-10-13 | 203 | 203 | 202 | 203 | 18,000 | 203 |
| 2010-10-12 | 206 | 206 | 203 | 203 | 22,000 | 203 |
| 2010-10-08 | 207 | 208 | 206 | 206 | 15,000 | 206 |
| 2010-10-07 | 205 | 208 | 205 | 208 | 23,000 | 208 |
| 2010-10-06 | 205 | 213 | 205 | 205 | 51,000 | 205 |
| 2010-10-05 | 203 | 206 | 203 | 205 | 20,000 | 205 |
| 2010-10-04 | 209 | 209 | 206 | 206 | 40,000 | 206 |
| 2010-10-01 | 212 | 212 | 208 | 208 | 28,000 | 208 |
| 2010-09-30 | 211 | 212 | 211 | 211 | 40,000 | 211 |
| 2010-09-29 | 205 | 211 | 205 | 211 | 106,000 | 211 |
| 2010-09-28 | 207 | 207 | 204 | 206 | 32,000 | 206 |
| 2010-09-27 | 209 | 209 | 207 | 208 | 22,000 | 208 |
| 2010-09-24 | 206 | 207 | 204 | 207 | 20,000 | 207 |
| 2010-09-22 | 206 | 206 | 205 | 206 | 12,000 | 206 |
| 2010-09-21 | 207 | 211 | 204 | 204 | 130,000 | 204 |
| 2010-09-17 | 204 | 206 | 204 | 205 | 33,000 | 205 |
| 2010-09-16 | 206 | 206 | 203 | 203 | 35,000 | 203 |
| 2010-09-15 | 204 | 206 | 203 | 205 | 27,000 | 205 |
| 2010-09-14 | 203 | 203 | 202 | 203 | 25,000 | 203 |
| 2010-09-13 | 205 | 206 | 203 | 205 | 17,000 | 205 |
| 2010-09-10 | 198 | 204 | 198 | 203 | 97,000 | 203 |
| 2010-09-09 | 202 | 203 | 202 | 203 | 18,000 | 203 |
| 2010-09-08 | 202 | 202 | 202 | 202 | 11,000 | 202 |
| 2010-09-07 | 205 | 206 | 205 | 206 | 8,000 | 206 |
| 2010-09-06 | 204 | 206 | 203 | 205 | 28,000 | 205 |
| 2010-09-03 | 204 | 205 | 203 | 205 | 14,000 | 205 |
| 2010-09-02 | 204 | 204 | 202 | 202 | 11,000 | 202 |
| 2010-09-01 | 201 | 203 | 201 | 202 | 23,000 | 202 |
| 2010-08-31 | 205 | 205 | 202 | 202 | 13,000 | 202 |
| 2010-08-30 | 209 | 210 | 207 | 208 | 20,000 | 208 |
| 2010-08-27 | 204 | 205 | 204 | 205 | 22,000 | 205 |
| 2010-08-26 | 206 | 215 | 204 | 206 | 26,000 | 206 |
| 2010-08-25 | 203 | 208 | 202 | 203 | 60,000 | 203 |
| 2010-08-24 | 205 | 206 | 203 | 204 | 24,000 | 204 |
| 2010-08-23 | 205 | 206 | 205 | 205 | 23,000 | 205 |
| 2010-08-20 | 212 | 212 | 205 | 206 | 77,000 | 206 |
| 2010-08-19 | 210 | 213 | 210 | 211 | 42,000 | 211 |
| 2010-08-18 | 208 | 209 | 207 | 209 | 34,000 | 209 |
| 2010-08-17 | 205 | 207 | 204 | 205 | 30,000 | 205 |
| 2010-08-16 | 204 | 206 | 204 | 205 | 38,000 | 205 |
| 2010-08-13 | 203 | 204 | 202 | 204 | 30,000 | 204 |
| 2010-08-12 | 202 | 204 | 202 | 203 | 41,000 | 203 |
| 2010-08-11 | 211 | 211 | 206 | 206 | 66,000 | 206 |
| 2010-08-10 | 211 | 212 | 210 | 211 | 46,000 | 211 |
| 2010-08-09 | 212 | 212 | 210 | 211 | 70,000 | 211 |
| 2010-08-06 | 213 | 216 | 211 | 212 | 38,000 | 212 |
| 2010-08-05 | 214 | 217 | 213 | 214 | 52,000 | 214 |
| 2010-08-04 | 217 | 217 | 212 | 213 | 50,000 | 213 |
| 2010-08-03 | 214 | 219 | 214 | 215 | 66,000 | 215 |
| 2010-08-02 | 211 | 218 | 211 | 214 | 83,000 | 214 |
| 2010-07-30 | 211 | 212 | 207 | 208 | 26,000 | 208 |
| 2010-07-29 | 210 | 212 | 210 | 211 | 31,000 | 211 |
| 2010-07-28 | 210 | 213 | 210 | 212 | 19,000 | 212 |
| 2010-07-27 | 211 | 212 | 211 | 211 | 4,000 | 211 |
| 2010-07-26 | 212 | 212 | 210 | 210 | 19,000 | 210 |
| 2010-07-23 | 204 | 209 | 204 | 209 | 15,000 | 209 |
| 2010-07-22 | 206 | 208 | 206 | 207 | 13,000 | 207 |
| 2010-07-21 | 209 | 209 | 206 | 207 | 22,000 | 207 |
| 2010-07-20 | 209 | 209 | 207 | 209 | 79,000 | 209 |
| 2010-07-16 | 207 | 207 | 205 | 206 | 50,000 | 206 |
| 2010-07-15 | 212 | 212 | 207 | 208 | 19,000 | 208 |
| 2010-07-14 | 212 | 213 | 212 | 212 | 16,000 | 212 |
| 2010-07-13 | 213 | 213 | 211 | 211 | 21,000 | 211 |
| 2010-07-12 | 212 | 213 | 210 | 211 | 97,000 | 211 |
| 2010-07-09 | 205 | 206 | 204 | 206 | 45,000 | 206 |
| 2010-07-08 | 208 | 208 | 205 | 207 | 50,000 | 207 |
| 2010-07-07 | 203 | 203 | 201 | 202 | 23,000 | 202 |
| 2010-07-06 | 201 | 202 | 200 | 202 | 37,000 | 202 |
| 2010-07-05 | 198 | 202 | 198 | 202 | 27,000 | 202 |
| 2010-07-02 | 197 | 201 | 197 | 200 | 40,000 | 200 |
| 2010-07-01 | 204 | 204 | 197 | 199 | 78,000 | 199 |
| 2010-06-30 | 205 | 208 | 203 | 204 | 75,000 | 204 |
| 2010-06-29 | 206 | 210 | 206 | 207 | 23,000 | 207 |
| 2010-06-28 | 205 | 205 | 204 | 205 | 24,000 | 205 |
| 2010-06-25 | 208 | 208 | 207 | 207 | 23,000 | 207 |
| 2010-06-24 | 211 | 213 | 211 | 211 | 17,000 | 211 |
| 2010-06-23 | 211 | 212 | 209 | 211 | 45,000 | 211 |
| 2010-06-22 | 216 | 217 | 215 | 215 | 13,000 | 215 |
| 2010-06-21 | 218 | 218 | 214 | 217 | 90,000 | 217 |
| 2010-06-18 | 212 | 213 | 210 | 213 | 43,000 | 213 |
| 2010-06-17 | 214 | 214 | 208 | 210 | 102,000 | 210 |
| 2010-06-16 | 214 | 216 | 213 | 214 | 43,000 | 214 |
| 2010-06-15 | 210 | 212 | 207 | 211 | 35,000 | 211 |
| 2010-06-14 | 210 | 213 | 210 | 211 | 51,000 | 211 |
| 2010-06-11 | 205 | 207 | 204 | 207 | 137,000 | 207 |
| 2010-06-10 | 204 | 205 | 203 | 203 | 32,000 | 203 |
| 2010-06-09 | 206 | 206 | 204 | 205 | 15,000 | 205 |
| 2010-06-08 | 204 | 207 | 204 | 206 | 67,000 | 206 |
| 2010-06-07 | 210 | 210 | 206 | 207 | 68,000 | 207 |
| 2010-06-04 | 215 | 215 | 212 | 213 | 37,000 | 213 |
| 2010-06-03 | 215 | 215 | 210 | 215 | 74,000 | 215 |
| 2010-06-02 | 213 | 213 | 210 | 210 | 197,000 | 210 |
| 2010-06-01 | 206 | 216 | 206 | 216 | 295,000 | 216 |
| 2010-05-31 | 203 | 204 | 201 | 203 | 339,000 | 203 |
| 2010-05-28 | 209 | 209 | 202 | 202 | 154,000 | 202 |
| 2010-05-27 | 207 | 207 | 201 | 203 | 116,000 | 203 |
| 2010-05-26 | 210 | 210 | 206 | 207 | 49,000 | 207 |
| 2010-05-25 | 212 | 213 | 209 | 210 | 39,000 | 210 |
| 2010-05-24 | 214 | 214 | 212 | 213 | 49,000 | 213 |
| 2010-05-21 | 218 | 218 | 215 | 216 | 49,000 | 216 |
| 2010-05-20 | 222 | 222 | 219 | 221 | 165,000 | 221 |
| 2010-05-19 | 222 | 222 | 220 | 220 | 96,000 | 220 |
| 2010-05-18 | 231 | 239 | 223 | 223 | 70,000 | 223 |
| 2010-05-17 | 236 | 236 | 229 | 231 | 89,000 | 231 |
| 2010-05-14 | 243 | 244 | 239 | 241 | 67,000 | 241 |
| 2010-05-13 | 245 | 246 | 243 | 243 | 54,000 | 243 |
| 2010-05-12 | 245 | 249 | 238 | 239 | 66,000 | 239 |
| 2010-05-11 | 251 | 251 | 245 | 245 | 167,000 | 245 |
| 2010-05-10 | 258 | 260 | 245 | 246 | 106,000 | 246 |
| 2010-05-07 | 261 | 263 | 251 | 262 | 69,000 | 262 |
| 2010-05-06 | 269 | 274 | 262 | 269 | 116,000 | 269 |
| 2010-04-30 | 274 | 276 | 273 | 275 | 35,000 | 275 |
| 2010-04-28 | 268 | 276 | 268 | 273 | 54,000 | 273 |
| 2010-04-27 | 279 | 279 | 277 | 279 | 67,000 | 279 |
| 2010-04-26 | 272 | 279 | 272 | 279 | 58,000 | 279 |
| 2010-04-23 | 265 | 271 | 265 | 270 | 76,000 | 270 |
| 2010-04-22 | 270 | 271 | 268 | 270 | 41,000 | 270 |
| 2010-04-21 | 264 | 268 | 264 | 268 | 39,000 | 268 |
| 2010-04-20 | 266 | 267 | 260 | 265 | 81,000 | 265 |
| 2010-04-19 | 258 | 266 | 258 | 265 | 66,000 | 265 |
| 2010-04-16 | 265 | 268 | 264 | 265 | 88,000 | 265 |
| 2010-04-15 | 266 | 266 | 260 | 265 | 34,000 | 265 |
| 2010-04-14 | 267 | 267 | 265 | 266 | 19,000 | 266 |
| 2010-04-13 | 270 | 271 | 266 | 266 | 32,000 | 266 |
| 2010-04-12 | 268 | 268 | 266 | 267 | 19,000 | 267 |
| 2010-04-09 | 260 | 265 | 260 | 264 | 48,000 | 264 |
| 2010-04-08 | 265 | 266 | 262 | 263 | 43,000 | 263 |
| 2010-04-07 | 259 | 266 | 259 | 266 | 38,000 | 266 |
| 2010-04-06 | 263 | 263 | 258 | 259 | 42,000 | 259 |
| 2010-04-05 | 256 | 261 | 255 | 261 | 63,000 | 261 |
| 2010-04-02 | 259 | 259 | 255 | 257 | 26,000 | 257 |
| 2010-04-01 | 255 | 257 | 250 | 257 | 55,000 | 257 |
| 2010-03-31 | 256 | 259 | 254 | 255 | 62,000 | 255 |
| 2010-03-30 | 247 | 255 | 247 | 255 | 88,000 | 255 |
| 2010-03-29 | 246 | 247 | 245 | 245 | 57,000 | 245 |
| 2010-03-26 | 241 | 244 | 240 | 244 | 79,000 | 244 |
| 2010-03-25 | 234 | 238 | 234 | 238 | 54,000 | 238 |
| 2010-03-24 | 232 | 235 | 232 | 234 | 47,000 | 234 |
| 2010-03-23 | 231 | 233 | 230 | 232 | 87,000 | 232 |
| 2010-03-19 | 237 | 237 | 232 | 234 | 97,000 | 234 |
| 2010-03-18 | 241 | 241 | 234 | 234 | 122,000 | 234 |
| 2010-03-17 | 240 | 241 | 238 | 240 | 28,000 | 240 |
| 2010-03-16 | 236 | 240 | 233 | 239 | 38,000 | 239 |
| 2010-03-15 | 236 | 241 | 236 | 237 | 48,000 | 237 |
| 2010-03-12 | 231 | 238 | 231 | 236 | 58,000 | 236 |
| 2010-03-11 | 226 | 234 | 223 | 233 | 130,000 | 233 |
| 2010-03-10 | 225 | 227 | 224 | 226 | 24,000 | 226 |
| 2010-03-09 | 225 | 225 | 223 | 225 | 41,000 | 225 |
| 2010-03-08 | 221 | 225 | 221 | 225 | 53,000 | 225 |
| 2010-03-05 | 217 | 221 | 217 | 220 | 50,000 | 220 |
| 2010-03-04 | 221 | 221 | 217 | 217 | 32,000 | 217 |
| 2010-03-03 | 218 | 221 | 218 | 221 | 77,000 | 221 |
| 2010-03-02 | 214 | 219 | 214 | 217 | 73,000 | 217 |
| 2010-03-01 | 208 | 213 | 208 | 212 | 35,000 | 212 |
| 2010-02-26 | 205 | 208 | 205 | 207 | 33,000 | 207 |
| 2010-02-25 | 208 | 211 | 207 | 208 | 48,000 | 208 |
| 2010-02-24 | 209 | 210 | 208 | 208 | 42,000 | 208 |
| 2010-02-23 | 212 | 212 | 210 | 211 | 41,000 | 211 |
| 2010-02-22 | 210 | 215 | 210 | 212 | 64,000 | 212 |
| 2010-02-19 | 214 | 214 | 209 | 210 | 102,000 | 210 |
| 2010-02-18 | 212 | 215 | 212 | 214 | 81,000 | 214 |
| 2010-02-17 | 217 | 218 | 211 | 212 | 112,000 | 212 |
| 2010-02-16 | 217 | 217 | 215 | 216 | 26,000 | 216 |
| 2010-02-15 | 222 | 222 | 215 | 215 | 78,000 | 215 |
| 2010-02-12 | 226 | 226 | 218 | 223 | 56,000 | 223 |
| 2010-02-10 | 223 | 225 | 220 | 220 | 37,000 | 220 |
| 2010-02-09 | 218 | 225 | 216 | 223 | 187,000 | 223 |
| 2010-02-08 | 239 | 239 | 224 | 224 | 67,000 | 224 |
| 2010-02-05 | 231 | 234 | 228 | 233 | 27,000 | 233 |
| 2010-02-04 | 235 | 238 | 234 | 237 | 50,000 | 237 |
| 2010-02-03 | 240 | 240 | 234 | 234 | 102,000 | 234 |
| 2010-02-02 | 238 | 240 | 238 | 238 | 33,000 | 238 |
| 2010-02-01 | 236 | 237 | 235 | 237 | 52,000 | 237 |
| 2010-01-29 | 240 | 241 | 240 | 240 | 31,000 | 240 |
| 2010-01-28 | 242 | 244 | 240 | 243 | 52,000 | 243 |
| 2010-01-27 | 242 | 243 | 241 | 242 | 24,000 | 242 |
| 2010-01-26 | 249 | 249 | 243 | 244 | 35,000 | 244 |
| 2010-01-25 | 250 | 251 | 249 | 249 | 28,000 | 249 |
| 2010-01-22 | 254 | 254 | 250 | 252 | 20,000 | 252 |
| 2010-01-21 | 255 | 257 | 253 | 257 | 37,000 | 257 |
| 2010-01-20 | 264 | 264 | 258 | 258 | 45,000 | 258 |
| 2010-01-19 | 260 | 262 | 260 | 261 | 34,000 | 261 |
| 2010-01-18 | 260 | 260 | 259 | 260 | 28,000 | 260 |
| 2010-01-15 | 265 | 267 | 263 | 263 | 23,000 | 263 |
| 2010-01-14 | 265 | 265 | 263 | 265 | 19,000 | 265 |
| 2010-01-13 | 272 | 272 | 267 | 267 | 23,000 | 267 |
| 2010-01-12 | 273 | 273 | 270 | 272 | 21,000 | 272 |
| 2010-01-08 | 265 | 270 | 265 | 269 | 58,000 | 269 |
| 2010-01-07 | 260 | 263 | 260 | 261 | 10,000 | 261 |
| 2010-01-06 | 265 | 265 | 260 | 260 | 9,000 | 260 |
| 2010-01-05 | 261 | 263 | 259 | 259 | 11,000 | 259 |
| 2010-01-04 | 265 | 265 | 260 | 261 | 32,000 | 261 |
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