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