5658 日亜鋼業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	194	194	192	194	8,000	194
2011-12-29	190	192	190	192	6,000	192
2011-12-28	194	194	189	189	10,000	189
2011-12-27	194	194	194	194	2,000	194
2011-12-26	197	197	196	196	9,000	196
2011-12-22	199	200	197	198	16,000	198
2011-12-21	201	201	201	201	4,000	201
2011-12-20	202	202	199	201	86,000	201
2011-12-19	200	203	200	201	39,000	201
2011-12-16	202	205	202	202	32,000	202
2011-12-15	201	202	198	202	21,000	202
2011-12-14	202	204	201	201	26,000	201
2011-12-13	204	205	204	204	13,000	204
2011-12-12	204	205	201	204	11,000	204
2011-12-09	205	205	203	205	121,000	205
2011-12-07	197	204	196	200	12,000	200
2011-12-06	193	195	193	195	19,000	195
2011-12-05	196	196	195	195	10,000	195
2011-12-02	192	196	191	196	17,000	196
2011-12-01	192	192	191	191	5,000	191
2011-11-30	193	193	190	190	30,000	190
2011-11-29	193	195	191	195	11,000	195
2011-11-28	188	192	188	188	7,000	188
2011-11-25	187	191	187	190	15,000	190
2011-11-24	189	189	186	189	18,000	189
2011-11-22	190	192	190	191	36,000	191
2011-11-21	191	191	186	190	56,000	190
2011-11-18	185	190	184	190	71,000	190
2011-11-17	182	189	181	189	29,000	189
2011-11-16	183	186	181	183	26,000	183
2011-11-15	184	185	182	183	43,000	183
2011-11-14	186	190	183	184	29,000	184
2011-11-11	187	189	187	187	31,000	187
2011-11-10	189	189	188	189	19,000	189
2011-11-09	193	194	193	194	11,000	194
2011-11-08	193	195	193	193	39,000	193
2011-11-07	201	201	195	195	6,000	195
2011-11-04	197	197	195	196	18,000	196
2011-11-02	196	197	195	196	23,000	196
2011-11-01	198	199	198	198	23,000	198
2011-10-31	203	204	200	200	24,000	200
2011-10-28	206	209	205	206	86,000	206
2011-10-27	199	205	199	205	31,000	205
2011-10-26	201	206	201	204	15,000	204
2011-10-25	206	206	202	205	25,000	205
2011-10-24	207	207	200	203	26,000	203
2011-10-21	205	207	205	207	10,000	207
2011-10-20	208	208	207	207	47,000	207
2011-10-19	205	208	205	207	56,000	207
2011-10-18	202	205	202	205	37,000	205
2011-10-17	199	204	199	202	57,000	202
2011-10-14	196	199	196	196	16,000	196
2011-10-13	200	201	199	200	19,000	200
2011-10-12	199	203	199	201	41,000	201
2011-10-11	199	202	199	200	39,000	200
2011-10-07	197	198	195	197	18,000	197
2011-10-06	193	196	193	194	8,000	194
2011-10-05	199	199	192	196	18,000	196
2011-10-04	195	195	193	194	22,000	194
2011-10-03	199	199	196	196	29,000	196
2011-09-30	202	203	200	203	17,000	203
2011-09-29	197	202	197	202	34,000	202
2011-09-28	192	199	192	199	45,000	199
2011-09-27	191	194	190	194	15,000	194
2011-09-26	193	193	188	188	37,000	188
2011-09-22	197	197	194	194	27,000	194
2011-09-21	199	199	197	197	10,000	197
2011-09-20	200	200	196	198	61,000	198
2011-09-16	200	202	200	202	49,000	202
2011-09-15	198	198	196	198	17,000	198
2011-09-14	200	200	190	194	24,000	194
2011-09-13	200	200	198	199	14,000	199
2011-09-12	198	198	196	198	27,000	198
2011-09-09	200	201	196	201	55,000	201
2011-09-08	201	201	195	197	27,000	197
2011-09-07	197	201	197	199	37,000	199
2011-09-06	198	198	194	196	23,000	196
2011-09-05	197	197	196	197	19,000	197
2011-09-02	199	199	196	198	11,000	198
2011-09-01	199	201	198	200	15,000	200
2011-08-31	199	200	198	198	34,000	198
2011-08-30	199	200	197	199	36,000	199
2011-08-29	190	197	190	196	51,000	196
2011-08-26	188	188	184	188	8,000	188
2011-08-25	188	188	184	187	17,000	187
2011-08-24	185	187	184	185	21,000	185
2011-08-23	185	185	182	184	21,000	184
2011-08-22	189	189	184	184	38,000	184
2011-08-19	189	191	188	191	50,000	191
2011-08-18	194	194	191	192	24,000	192
2011-08-17	193	194	190	192	20,000	192
2011-08-16	190	190	188	190	12,000	190
2011-08-15	189	189	186	188	18,000	188
2011-08-12	185	187	185	185	5,000	185
2011-08-11	185	185	183	184	11,000	184
2011-08-10	186	186	182	185	12,000	185
2011-08-09	184	184	175	181	32,000	181
2011-08-08	185	186	184	185	27,000	185
2011-08-05	185	186	182	184	47,000	184
2011-08-04	190	192	190	190	26,000	190
2011-08-03	195	195	191	191	25,000	191
2011-08-02	199	199	196	196	12,000	196
2011-08-01	201	201	197	199	17,000	199
2011-07-29	196	199	196	198	26,000	198
2011-07-28	200	200	197	198	29,000	198
2011-07-27	207	207	203	203	21,000	203
2011-07-26	206	211	206	209	19,000	209
2011-07-25	210	210	209	209	16,000	209
2011-07-22	211	211	209	211	13,000	211
2011-07-21	210	210	206	210	12,000	210
2011-07-20	210	210	207	208	65,000	208
2011-07-19	205	208	205	207	62,000	207
2011-07-15	205	207	203	205	57,000	205
2011-07-14	211	211	208	208	17,000	208
2011-07-13	211	212	210	211	13,000	211
2011-07-12	211	213	208	212	36,000	212
2011-07-11	212	214	212	213	26,000	213
2011-07-08	215	217	211	214	138,000	214
2011-07-07	207	207	206	207	25,000	207
2011-07-06	204	206	203	206	37,000	206
2011-07-05	203	204	203	203	14,000	203
2011-07-04	200	202	200	202	12,000	202
2011-07-01	202	202	199	200	17,000	200
2011-06-30	203	203	198	201	32,000	201
2011-06-29	198	203	198	203	65,000	203
2011-06-28	194	198	194	196	15,000	196
2011-06-27	196	196	194	194	13,000	194
2011-06-24	197	197	196	197	21,000	197
2011-06-23	194	195	193	195	17,000	195
2011-06-22	192	194	191	194	32,000	194
2011-06-21	191	192	191	192	7,000	192
2011-06-20	192	192	190	190	49,000	190
2011-06-17	189	191	189	191	45,000	191
2011-06-16	190	191	189	189	53,000	189
2011-06-15	188	192	188	190	37,000	190
2011-06-14	186	187	186	186	45,000	186
2011-06-13	189	189	187	187	72,000	187
2011-06-10	189	190	189	189	46,000	189
2011-06-09	191	191	189	189	25,000	189
2011-06-08	190	191	190	191	11,000	191
2011-06-07	190	191	190	191	6,000	191
2011-06-06	192	192	189	190	23,000	190
2011-06-03	193	193	191	192	46,000	192
2011-06-02	191	191	189	189	57,000	189
2011-06-01	193	194	192	192	24,000	192
2011-05-31	191	194	191	194	19,000	194
2011-05-30	192	193	192	193	19,000	193
2011-05-27	194	194	193	193	26,000	193
2011-05-26	197	197	194	194	16,000	194
2011-05-25	195	195	194	194	25,000	194
2011-05-24	194	197	192	197	46,000	197
2011-05-23	202	211	191	193	144,000	193
2011-05-20	206	207	204	204	54,000	204
2011-05-19	203	203	202	203	35,000	203
2011-05-18	199	201	199	201	16,000	201
2011-05-17	201	202	198	198	60,000	198
2011-05-16	206	206	202	203	59,000	203
2011-05-13	213	214	212	212	21,000	212
2011-05-12	214	214	212	213	24,000	213
2011-05-11	215	216	214	214	29,000	214
2011-05-10	216	217	214	215	27,000	215
2011-05-09	218	218	215	216	15,000	216
2011-05-06	218	219	216	216	18,000	216
2011-05-02	216	218	215	217	27,000	217
2011-04-28	213	214	213	214	17,000	214
2011-04-27	217	217	211	213	57,000	213
2011-04-26	213	216	213	215	35,000	215
2011-04-25	213	215	213	213	15,000	213
2011-04-22	215	215	211	213	20,000	213
2011-04-21	217	217	214	215	23,000	215
2011-04-20	213	218	212	214	63,000	214
2011-04-19	212	212	211	212	70,000	212
2011-04-18	217	217	215	215	50,000	215
2011-04-15	224	224	218	218	44,000	218
2011-04-14	222	224	219	221	47,000	221
2011-04-13	219	227	218	222	29,000	222
2011-04-12	220	222	220	221	31,000	221
2011-04-11	218	228	217	225	36,000	225
2011-04-08	223	223	220	220	72,000	220
2011-04-07	226	234	225	226	62,000	226
2011-04-06	229	230	224	226	75,000	226
2011-04-05	241	247	230	232	157,000	232
2011-04-04	239	241	236	241	113,000	241
2011-04-01	236	238	233	234	57,000	234
2011-03-31	239	239	232	236	47,000	236
2011-03-30	229	236	229	236	48,000	236
2011-03-29	228	230	224	229	70,000	229
2011-03-28	234	235	226	229	104,000	229
2011-03-25	230	230	225	226	114,000	226
2011-03-24	219	227	219	224	153,000	224
2011-03-23	216	227	215	217	156,000	217
2011-03-22	227	227	213	213	143,000	213
2011-03-18	186	193	186	193	45,000	193
2011-03-17	170	182	170	181	57,000	181
2011-03-16	168	176	167	171	54,000	171
2011-03-15	192	193	161	164	69,000	164
2011-03-14	199	207	192	192	53,000	192
2011-03-11	226	227	224	224	72,000	224
2011-03-10	235	235	230	230	24,000	230
2011-03-09	234	236	234	234	27,000	234
2011-03-08	235	236	234	234	20,000	234
2011-03-07	233	237	233	234	18,000	234
2011-03-04	234	236	233	235	54,000	235
2011-03-03	229	230	229	230	9,000	230
2011-03-02	231	231	230	230	9,000	230
2011-03-01	231	234	230	232	17,000	232
2011-02-28	228	231	225	231	24,000	231
2011-02-25	225	227	224	226	31,000	226
2011-02-24	227	229	225	226	58,000	226
2011-02-23	229	234	228	231	41,000	231
2011-02-22	234	234	233	233	24,000	233
2011-02-21	237	237	232	234	68,000	234
2011-02-18	234	235	233	234	39,000	234
2011-02-17	232	235	232	235	32,000	235
2011-02-16	234	234	231	233	15,000	233
2011-02-15	231	234	231	234	35,000	234
2011-02-14	227	230	227	229	37,000	229
2011-02-10	228	230	226	227	18,000	227
2011-02-09	232	233	227	228	35,000	228
2011-02-08	231	232	229	229	43,000	229
2011-02-07	225	229	225	227	35,000	227
2011-02-04	226	226	221	225	68,000	225
2011-02-03	218	218	216	216	10,000	216
2011-02-02	212	218	212	218	31,000	218
2011-02-01	211	213	210	212	46,000	212
2011-01-31	221	222	215	218	46,000	218
2011-01-28	227	227	223	223	15,000	223
2011-01-27	227	229	222	227	30,000	227
2011-01-26	227	230	225	228	22,000	228
2011-01-25	225	235	225	227	49,000	227
2011-01-24	221	227	219	225	36,000	225
2011-01-21	230	230	221	223	45,000	223
2011-01-20	230	232	228	230	99,000	230
2011-01-19	230	230	229	229	34,000	229
2011-01-18	230	230	227	229	46,000	229
2011-01-17	235	236	233	235	27,000	235
2011-01-14	232	235	232	233	39,000	233
2011-01-13	233	234	230	232	72,000	232
2011-01-12	232	239	231	232	78,000	232
2011-01-11	221	231	220	230	60,000	230
2011-01-07	224	225	223	224	32,000	224
2011-01-06	222	224	221	224	41,000	224
2011-01-05	220	223	215	218	156,000	218
2011-01-04	215	219	215	218	31,000	218

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