1. HOME >
  2. 株価時系列 >
  3. 5658 >
  4. 2012年

5658 日亜鋼業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2822022021721819,000218
2012-12-2721421921321927,000219
2012-12-2621221521221425,000214
2012-12-2521621621221424,000214
2012-12-2121621821521720,000217
2012-12-20221221214216107,000216
2012-12-1921721921521954,000219
2012-12-1821021621021428,000214
2012-12-1720821120821031,000210
2012-12-1420520720520763,000207
2012-12-1320820920820911,000209
2012-12-1220821020320620,000206
2012-12-1121221220820815,000208
2012-12-1021221421221322,000213
2012-12-0721621921621821,000218
2012-12-0621621621521618,000216
2012-12-0521221621121612,000216
2012-12-0421121521121516,000215
2012-12-0322022021121480,000214
2012-11-3021121320120121,000201
2012-11-2921021221021213,000212
2012-11-2821521720720821,000208
2012-11-2721722021321328,000213
2012-11-2621521921521720,000217
2012-11-2220921520721526,000215
2012-11-2120420820420834,000208
2012-11-2021021020120658,000206
2012-11-1921021321021240,000212
2012-11-1620821220820919,000209
2012-11-1520220920220918,000209
2012-11-1420820819720240,000202
2012-11-1320620820220441,000204
2012-11-1220220720120624,000206
2012-11-0920020019620034,000200
2012-11-0820120520120252,000202
2012-11-07191214190204121,000204
2012-11-061871901871904,000190
2012-11-0519219219019211,000192
2012-11-0218719218719239,000192
2012-11-0118818818418725,000187
2012-10-3118118418118438,000184
2012-10-3018318618118183,000181
2012-10-2918619018118339,000183
2012-10-2618819218818940,000189
2012-10-251831841821839,000183
2012-10-2418618618018329,000183
2012-10-231921921861868,000186
2012-10-2218719218719237,000192
2012-10-1919119518819548,000195
2012-10-1818519018518820,000188
2012-10-1718218418118421,000184
2012-10-1617918117818117,000181
2012-10-151771791771789,000178
2012-10-1218218217817821,000178
2012-10-1118218218018016,000180
2012-10-1018518518018021,000180
2012-10-0918618718518631,000186
2012-10-0518518818518638,000186
2012-10-0418418418318414,000184
2012-10-0318518618418519,000185
2012-10-0218918918618611,000186
2012-10-011881891881894,000189
2012-09-2818818918818811,000188
2012-09-2719319419019124,000191
2012-09-2619920019519725,000197
2012-09-2519619919219915,000199
2012-09-2420020019819810,000198
2012-09-2120320320120218,000202
2012-09-2020720720320443,000204
2012-09-1920320720120743,000207
2012-09-1819920219920221,000202
2012-09-1419919919819829,000198
2012-09-131931961931968,000196
2012-09-121891941891937,000193
2012-09-1118818818618815,000188
2012-09-101841861841866,000186
2012-09-071841841831837,000183
2012-09-061851851821837,000183
2012-09-0518719018318315,000183
2012-09-0418919218918911,000189
2012-09-0319619618818925,000189
2012-08-311961971961963,000196
2012-08-301961981961965,000196
2012-08-292002001911968,000196
2012-08-2820220220020018,000200
2012-08-2720520620320310,000203
2012-08-2420720920720910,000209
2012-08-232122122102129,000212
2012-08-2221121220921215,000212
2012-08-2121321321121210,000212
2012-08-2021121121021142,000211
2012-08-1720821020821042,000210
2012-08-1620420820320724,000207
2012-08-1520520720420465,000204
2012-08-1420521120421111,000211
2012-08-132042042042043,000204
2012-08-102042042042046,000204
2012-08-0920320420220412,000204
2012-08-0820220220120210,000202
2012-08-072012022012026,000202
2012-08-062012012002016,000201
2012-08-032002012002017,000201
2012-08-022012012012014,000201
2012-08-012012012012012,000201
2012-07-3120020620020114,000201
2012-07-302012072012077,000207
2012-07-272032042032034,000203
2012-07-262052052012058,000205
2012-07-2520320420120116,000201
2012-07-2420220920220712,000207
2012-07-2321121119620115,000201
2012-07-2021821821321565,000215
2012-07-1921021721021735,000217
2012-07-1820620920620715,000207
2012-07-172082082032057,000205
2012-07-132022082012069,000206
2012-07-122052082052057,000205
2012-07-112062082032059,000205
2012-07-1021421421021078,000210
2012-07-0920821120520946,000209
2012-07-0620720820720713,000207
2012-07-052072072062068,000206
2012-07-042092092042047,000204
2012-07-032072092072094,000209
2012-07-022102102072075,000207
2012-06-2920921020721015,000210
2012-06-282032082032089,000208
2012-06-2719820319520317,000203
2012-06-2619619819619817,000198
2012-06-252042052012017,000201
2012-06-2220320620320416,000204
2012-06-212012042012046,000204
2012-06-2020620620120139,000201
2012-06-1920821020721037,000210
2012-06-1820321120321123,000211
2012-06-1519620019619911,000199
2012-06-1419420019420026,000200
2012-06-131931931931931,000193
2012-06-121901931901928,000192
2012-06-1119519719219219,000192
2012-06-0819619819319750,000197
2012-06-0718819718819715,000197
2012-06-0618819118319135,000191
2012-06-0518418918218919,000189
2012-06-0418618618018114,000181
2012-06-011861861851869,000186
2012-05-311901901871877,000187
2012-05-3019119118919012,000190
2012-05-2918618818618812,000188
2012-05-281891891871878,000187
2012-05-2519119118818815,000188
2012-05-241931931921926,000192
2012-05-2319019119019118,000191
2012-05-221901941901938,000193
2012-05-2119219218718849,000188
2012-05-1818919118719137,000191
2012-05-1719019018819023,000190
2012-05-1619019118619036,000190
2012-05-1519219218318745,000187
2012-05-1419819819519625,000196
2012-05-112042042022028,000202
2012-05-102042052042057,000205
2012-05-0920420520420419,000204
2012-05-0820420520420522,000205
2012-05-0720220420220212,000202
2012-05-0220820920520544,000205
2012-05-0120821120820818,000208
2012-04-2721121221121126,000211
2012-04-2621221421121423,000214
2012-04-2520921020920926,000209
2012-04-2421021020720713,000207
2012-04-2321521520820826,000208
2012-04-2021721721521660,000216
2012-04-1921621821421846,000218
2012-04-1821321821121654,000216
2012-04-1720521520521551,000215
2012-04-1620220520220418,000204
2012-04-1320420620220517,000205
2012-04-1220020420020414,000204
2012-04-1120020019819831,000198
2012-04-102022022002008,000200
2012-04-092032042032043,000204
2012-04-0620520520520510,000205
2012-04-0520120620020633,000206
2012-04-0420620620220411,000204
2012-04-032062062052058,000205
2012-04-0220820820720718,000207
2012-03-3020620820520814,000208
2012-03-2921021020620614,000206
2012-03-2820820820620813,000208
2012-03-2720720920720916,000209
2012-03-2620720820620621,000206
2012-03-2321021220920914,000209
2012-03-2221321321221212,000212
2012-03-2121421421221277,000212
2012-03-1921321621221359,000213
2012-03-1621321421121321,000213
2012-03-1521321421321314,000213
2012-03-1421021421021032,000210
2012-03-1321121120920914,000209
2012-03-1221021221021111,000211
2012-03-0920920920920934,000209
2012-03-0821021120720910,000209
2012-03-0719620819620730,000207
2012-03-0620921020420416,000204
2012-03-052102102082089,000208
2012-03-0220621020620713,000207
2012-03-0121121320520531,000205
2012-02-2921321621021016,000210
2012-02-2821221221021129,000211
2012-02-2721422021421519,000215
2012-02-2421321621321443,000214
2012-02-2320921320921316,000213
2012-02-2220721220521240,000212
2012-02-212072072042049,000204
2012-02-2021021020520760,000207
2012-02-1720821020721027,000210
2012-02-1620420720420722,000207
2012-02-1520620620220534,000205
2012-02-1420420620320612,000206
2012-02-132002052002026,000202
2012-02-102052052022024,000202
2012-02-092042052032059,000205
2012-02-0820320420020417,000204
2012-02-072032031991999,000199
2012-02-0620220320120214,000202
2012-02-032072072022029,000202
2012-02-0220420820420711,000207
2012-02-0120120520020332,000203
2012-01-312012062012066,000206
2012-01-3020520520020129,000201
2012-01-272042042012018,000201
2012-01-2620520620420610,000206
2012-01-2520020520020518,000205
2012-01-242092092032036,000203
2012-01-2321221220920911,000209
2012-01-2021821821221255,000212
2012-01-1920521020421050,000210
2012-01-1820020519820432,000204
2012-01-1719720419720015,000200
2012-01-161961961931968,000196
2012-01-131981991981995,000199
2012-01-1219719819719819,000198
2012-01-111961981961973,000197
2012-01-101991991971976,000197
2012-01-061941941941941,000194
2012-01-051941941941943,000194
2012-01-041941961941958,000195

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