5658 日亜鋼業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 341 | 341 | 330 | 338 | 15,000 | 338 |
| 2014-12-29 | 344 | 344 | 337 | 338 | 11,000 | 338 |
| 2014-12-26 | 339 | 341 | 338 | 341 | 11,000 | 341 |
| 2014-12-25 | 341 | 342 | 337 | 339 | 14,000 | 339 |
| 2014-12-24 | 343 | 343 | 341 | 341 | 22,000 | 341 |
| 2014-12-22 | 345 | 345 | 341 | 343 | 41,000 | 343 |
| 2014-12-19 | 336 | 343 | 335 | 343 | 57,000 | 343 |
| 2014-12-18 | 331 | 335 | 329 | 335 | 21,000 | 335 |
| 2014-12-17 | 324 | 329 | 321 | 327 | 21,000 | 327 |
| 2014-12-16 | 319 | 327 | 317 | 320 | 50,000 | 320 |
| 2014-12-15 | 330 | 332 | 325 | 325 | 25,000 | 325 |
| 2014-12-12 | 332 | 337 | 331 | 331 | 53,000 | 331 |
| 2014-12-11 | 335 | 340 | 329 | 339 | 21,000 | 339 |
| 2014-12-10 | 334 | 342 | 325 | 338 | 53,000 | 338 |
| 2014-12-09 | 338 | 342 | 338 | 342 | 8,000 | 342 |
| 2014-12-08 | 338 | 342 | 337 | 342 | 14,000 | 342 |
| 2014-12-05 | 341 | 341 | 338 | 339 | 40,000 | 339 |
| 2014-12-04 | 338 | 339 | 335 | 339 | 15,000 | 339 |
| 2014-12-03 | 339 | 339 | 335 | 338 | 14,000 | 338 |
| 2014-12-02 | 341 | 341 | 339 | 339 | 8,000 | 339 |
| 2014-12-01 | 337 | 341 | 337 | 337 | 12,000 | 337 |
| 2014-11-28 | 331 | 337 | 331 | 335 | 10,000 | 335 |
| 2014-11-27 | 334 | 335 | 331 | 332 | 31,000 | 332 |
| 2014-11-26 | 337 | 339 | 335 | 338 | 28,000 | 338 |
| 2014-11-25 | 342 | 344 | 337 | 342 | 19,000 | 342 |
| 2014-11-21 | 345 | 345 | 342 | 342 | 14,000 | 342 |
| 2014-11-20 | 345 | 353 | 344 | 349 | 85,000 | 349 |
| 2014-11-19 | 340 | 344 | 340 | 342 | 20,000 | 342 |
| 2014-11-18 | 335 | 346 | 332 | 346 | 15,000 | 346 |
| 2014-11-17 | 341 | 341 | 330 | 330 | 11,000 | 330 |
| 2014-11-14 | 345 | 345 | 342 | 343 | 28,000 | 343 |
| 2014-11-13 | 337 | 345 | 337 | 345 | 42,000 | 345 |
| 2014-11-12 | 340 | 340 | 336 | 337 | 39,000 | 337 |
| 2014-11-11 | 333 | 338 | 333 | 337 | 30,000 | 337 |
| 2014-11-10 | 330 | 339 | 330 | 338 | 24,000 | 338 |
| 2014-11-07 | 329 | 340 | 326 | 326 | 15,000 | 326 |
| 2014-11-06 | 327 | 339 | 326 | 333 | 29,000 | 333 |
| 2014-11-05 | 334 | 334 | 326 | 331 | 16,000 | 331 |
| 2014-11-04 | 340 | 340 | 333 | 333 | 37,000 | 333 |
| 2014-10-31 | 315 | 336 | 313 | 334 | 48,000 | 334 |
| 2014-10-30 | 314 | 323 | 313 | 318 | 43,000 | 318 |
| 2014-10-29 | 313 | 313 | 310 | 313 | 13,000 | 313 |
| 2014-10-28 | 315 | 315 | 309 | 312 | 11,000 | 312 |
| 2014-10-27 | 311 | 317 | 311 | 316 | 12,000 | 316 |
| 2014-10-24 | 313 | 314 | 311 | 311 | 13,000 | 311 |
| 2014-10-23 | 310 | 314 | 309 | 313 | 34,000 | 313 |
| 2014-10-22 | 314 | 314 | 310 | 313 | 19,000 | 313 |
| 2014-10-21 | 317 | 317 | 312 | 314 | 14,000 | 314 |
| 2014-10-20 | 325 | 327 | 322 | 323 | 37,000 | 323 |
| 2014-10-17 | 313 | 313 | 306 | 306 | 22,000 | 306 |
| 2014-10-16 | 308 | 322 | 308 | 314 | 38,000 | 314 |
| 2014-10-15 | 319 | 320 | 313 | 317 | 27,000 | 317 |
| 2014-10-14 | 306 | 307 | 304 | 305 | 32,000 | 305 |
| 2014-10-10 | 316 | 319 | 315 | 317 | 28,000 | 317 |
| 2014-10-09 | 328 | 328 | 323 | 323 | 39,000 | 323 |
| 2014-10-08 | 333 | 333 | 325 | 325 | 53,000 | 325 |
| 2014-10-07 | 326 | 338 | 323 | 328 | 27,000 | 328 |
| 2014-10-06 | 321 | 325 | 321 | 323 | 11,000 | 323 |
| 2014-10-03 | 320 | 324 | 315 | 316 | 23,000 | 316 |
| 2014-10-02 | 334 | 334 | 320 | 320 | 59,000 | 320 |
| 2014-10-01 | 337 | 343 | 337 | 339 | 30,000 | 339 |
| 2014-09-30 | 337 | 338 | 333 | 337 | 31,000 | 337 |
| 2014-09-29 | 347 | 347 | 340 | 341 | 22,000 | 341 |
| 2014-09-26 | 335 | 346 | 335 | 345 | 27,000 | 345 |
| 2014-09-25 | 334 | 340 | 333 | 340 | 37,000 | 340 |
| 2014-09-24 | 330 | 334 | 330 | 334 | 20,000 | 334 |
| 2014-09-22 | 333 | 334 | 328 | 331 | 42,000 | 331 |
| 2014-09-19 | 347 | 347 | 330 | 336 | 101,000 | 336 |
| 2014-09-18 | 351 | 351 | 345 | 346 | 32,000 | 346 |
| 2014-09-17 | 348 | 351 | 347 | 351 | 72,000 | 351 |
| 2014-09-16 | 342 | 349 | 342 | 348 | 39,000 | 348 |
| 2014-09-12 | 348 | 348 | 340 | 342 | 67,000 | 342 |
| 2014-09-11 | 345 | 349 | 338 | 348 | 60,000 | 348 |
| 2014-09-10 | 344 | 347 | 343 | 347 | 45,000 | 347 |
| 2014-09-09 | 346 | 347 | 343 | 345 | 42,000 | 345 |
| 2014-09-08 | 339 | 343 | 333 | 343 | 42,000 | 343 |
| 2014-09-05 | 336 | 338 | 336 | 336 | 25,000 | 336 |
| 2014-09-04 | 335 | 341 | 330 | 339 | 51,000 | 339 |
| 2014-09-03 | 329 | 335 | 329 | 335 | 67,000 | 335 |
| 2014-09-02 | 320 | 330 | 320 | 329 | 37,000 | 329 |
| 2014-09-01 | 316 | 321 | 313 | 321 | 15,000 | 321 |
| 2014-08-29 | 307 | 317 | 307 | 316 | 29,000 | 316 |
| 2014-08-28 | 309 | 312 | 306 | 311 | 18,000 | 311 |
| 2014-08-27 | 306 | 309 | 306 | 309 | 17,000 | 309 |
| 2014-08-26 | 309 | 309 | 305 | 306 | 16,000 | 306 |
| 2014-08-25 | 315 | 315 | 312 | 312 | 10,000 | 312 |
| 2014-08-22 | 317 | 320 | 317 | 318 | 27,000 | 318 |
| 2014-08-21 | 313 | 317 | 309 | 317 | 27,000 | 317 |
| 2014-08-20 | 310 | 312 | 309 | 312 | 40,000 | 312 |
| 2014-08-19 | 305 | 309 | 305 | 309 | 23,000 | 309 |
| 2014-08-18 | 304 | 306 | 304 | 305 | 26,000 | 305 |
| 2014-08-15 | 295 | 303 | 295 | 303 | 56,000 | 303 |
| 2014-08-14 | 295 | 297 | 295 | 296 | 10,000 | 296 |
| 2014-08-13 | 288 | 293 | 288 | 292 | 25,000 | 292 |
| 2014-08-12 | 287 | 290 | 286 | 288 | 22,000 | 288 |
| 2014-08-11 | 285 | 289 | 277 | 285 | 44,000 | 285 |
| 2014-08-08 | 283 | 283 | 276 | 279 | 85,000 | 279 |
| 2014-08-07 | 283 | 284 | 283 | 284 | 13,000 | 284 |
| 2014-08-06 | 296 | 298 | 283 | 284 | 52,000 | 284 |
| 2014-08-05 | 307 | 310 | 294 | 296 | 29,000 | 296 |
| 2014-08-04 | 308 | 308 | 307 | 307 | 21,000 | 307 |
| 2014-08-01 | 312 | 315 | 308 | 308 | 45,000 | 308 |
| 2014-07-31 | 322 | 322 | 316 | 319 | 42,000 | 319 |
| 2014-07-30 | 315 | 318 | 314 | 318 | 12,000 | 318 |
| 2014-07-29 | 317 | 317 | 308 | 316 | 23,000 | 316 |
| 2014-07-28 | 309 | 315 | 309 | 315 | 30,000 | 315 |
| 2014-07-25 | 310 | 311 | 307 | 311 | 39,000 | 311 |
| 2014-07-24 | 305 | 312 | 298 | 307 | 108,000 | 307 |
| 2014-07-23 | 309 | 309 | 304 | 305 | 23,000 | 305 |
| 2014-07-22 | 305 | 309 | 298 | 309 | 116,000 | 309 |
| 2014-07-18 | 303 | 307 | 302 | 306 | 48,000 | 306 |
| 2014-07-17 | 304 | 305 | 303 | 304 | 54,000 | 304 |
| 2014-07-16 | 303 | 307 | 303 | 304 | 55,000 | 304 |
| 2014-07-15 | 308 | 310 | 301 | 305 | 68,000 | 305 |
| 2014-07-14 | 305 | 310 | 302 | 309 | 52,000 | 309 |
| 2014-07-11 | 314 | 314 | 306 | 308 | 50,000 | 308 |
| 2014-07-10 | 327 | 327 | 321 | 321 | 41,000 | 321 |
| 2014-07-09 | 335 | 337 | 334 | 335 | 35,000 | 335 |
| 2014-07-08 | 335 | 337 | 332 | 336 | 20,000 | 336 |
| 2014-07-07 | 334 | 334 | 332 | 334 | 20,000 | 334 |
| 2014-07-04 | 340 | 340 | 335 | 336 | 70,000 | 336 |
| 2014-07-03 | 326 | 327 | 322 | 326 | 28,000 | 326 |
| 2014-07-02 | 333 | 333 | 328 | 329 | 25,000 | 329 |
| 2014-07-01 | 329 | 331 | 329 | 330 | 21,000 | 330 |
| 2014-06-30 | 324 | 329 | 324 | 328 | 30,000 | 328 |
| 2014-06-27 | 336 | 336 | 320 | 325 | 21,000 | 325 |
| 2014-06-26 | 337 | 337 | 333 | 336 | 32,000 | 336 |
| 2014-06-25 | 336 | 338 | 335 | 337 | 45,000 | 337 |
| 2014-06-24 | 336 | 340 | 335 | 338 | 66,000 | 338 |
| 2014-06-23 | 337 | 338 | 334 | 336 | 53,000 | 336 |
| 2014-06-20 | 336 | 336 | 326 | 333 | 66,000 | 333 |
| 2014-06-19 | 318 | 331 | 318 | 330 | 71,000 | 330 |
| 2014-06-18 | 315 | 315 | 314 | 314 | 25,000 | 314 |
| 2014-06-17 | 307 | 311 | 306 | 311 | 39,000 | 311 |
| 2014-06-16 | 305 | 308 | 305 | 307 | 22,000 | 307 |
| 2014-06-13 | 307 | 307 | 305 | 305 | 57,000 | 305 |
| 2014-06-12 | 309 | 309 | 306 | 306 | 31,000 | 306 |
| 2014-06-11 | 306 | 310 | 306 | 309 | 38,000 | 309 |
| 2014-06-10 | 308 | 312 | 306 | 309 | 48,000 | 309 |
| 2014-06-09 | 304 | 308 | 304 | 308 | 35,000 | 308 |
| 2014-06-06 | 301 | 303 | 299 | 302 | 35,000 | 302 |
| 2014-06-05 | 299 | 302 | 296 | 300 | 70,000 | 300 |
| 2014-06-04 | 296 | 300 | 295 | 298 | 30,000 | 298 |
| 2014-06-03 | 300 | 302 | 293 | 296 | 63,000 | 296 |
| 2014-06-02 | 291 | 297 | 291 | 295 | 63,000 | 295 |
| 2014-05-30 | 290 | 292 | 289 | 291 | 36,000 | 291 |
| 2014-05-29 | 291 | 291 | 290 | 291 | 25,000 | 291 |
| 2014-05-28 | 288 | 292 | 288 | 291 | 42,000 | 291 |
| 2014-05-27 | 287 | 289 | 286 | 288 | 28,000 | 288 |
| 2014-05-26 | 284 | 287 | 281 | 287 | 57,000 | 287 |
| 2014-05-23 | 280 | 283 | 280 | 282 | 34,000 | 282 |
| 2014-05-22 | 279 | 280 | 278 | 279 | 44,000 | 279 |
| 2014-05-21 | 275 | 278 | 274 | 277 | 49,000 | 277 |
| 2014-05-20 | 271 | 278 | 270 | 276 | 98,000 | 276 |
| 2014-05-19 | 268 | 269 | 266 | 267 | 56,000 | 267 |
| 2014-05-16 | 265 | 265 | 263 | 265 | 49,000 | 265 |
| 2014-05-15 | 264 | 267 | 264 | 265 | 50,000 | 265 |
| 2014-05-14 | 266 | 268 | 264 | 268 | 50,000 | 268 |
| 2014-05-13 | 266 | 267 | 264 | 264 | 36,000 | 264 |
| 2014-05-12 | 263 | 264 | 259 | 262 | 246,000 | 262 |
| 2014-05-09 | 269 | 269 | 262 | 263 | 53,000 | 263 |
| 2014-05-08 | 268 | 269 | 264 | 266 | 41,000 | 266 |
| 2014-05-07 | 270 | 270 | 264 | 264 | 56,000 | 264 |
| 2014-05-02 | 270 | 272 | 270 | 270 | 37,000 | 270 |
| 2014-05-01 | 265 | 270 | 265 | 270 | 31,000 | 270 |
| 2014-04-30 | 268 | 268 | 265 | 265 | 33,000 | 265 |
| 2014-04-28 | 268 | 268 | 266 | 268 | 16,000 | 268 |
| 2014-04-25 | 267 | 268 | 266 | 268 | 23,000 | 268 |
| 2014-04-24 | 269 | 270 | 267 | 267 | 13,000 | 267 |
| 2014-04-23 | 269 | 270 | 268 | 269 | 24,000 | 269 |
| 2014-04-22 | 272 | 272 | 267 | 267 | 44,000 | 267 |
| 2014-04-21 | 274 | 275 | 272 | 272 | 61,000 | 272 |
| 2014-04-18 | 272 | 273 | 270 | 273 | 53,000 | 273 |
| 2014-04-17 | 272 | 272 | 270 | 270 | 38,000 | 270 |
| 2014-04-16 | 266 | 268 | 265 | 268 | 80,000 | 268 |
| 2014-04-15 | 265 | 266 | 264 | 264 | 44,000 | 264 |
| 2014-04-14 | 264 | 267 | 263 | 264 | 71,000 | 264 |
| 2014-04-11 | 265 | 265 | 263 | 264 | 105,000 | 264 |
| 2014-04-10 | 266 | 270 | 264 | 266 | 136,000 | 266 |
| 2014-04-09 | 272 | 272 | 265 | 265 | 70,000 | 265 |
| 2014-04-08 | 277 | 277 | 272 | 272 | 56,000 | 272 |
| 2014-04-07 | 276 | 280 | 276 | 276 | 72,000 | 276 |
| 2014-04-04 | 282 | 282 | 279 | 279 | 100,000 | 279 |
| 2014-04-03 | 285 | 285 | 281 | 281 | 107,000 | 281 |
| 2014-04-02 | 285 | 286 | 282 | 282 | 108,000 | 282 |
| 2014-04-01 | 293 | 293 | 285 | 286 | 90,000 | 286 |
| 2014-03-31 | 288 | 292 | 286 | 291 | 58,000 | 291 |
| 2014-03-28 | 286 | 288 | 283 | 286 | 45,000 | 286 |
| 2014-03-27 | 284 | 285 | 282 | 283 | 84,000 | 283 |
| 2014-03-26 | 282 | 289 | 280 | 285 | 118,000 | 285 |
| 2014-03-25 | 278 | 280 | 274 | 280 | 61,000 | 280 |
| 2014-03-24 | 272 | 278 | 272 | 276 | 105,000 | 276 |
| 2014-03-20 | 283 | 283 | 272 | 274 | 157,000 | 274 |
| 2014-03-19 | 291 | 291 | 283 | 286 | 123,000 | 286 |
| 2014-03-18 | 309 | 311 | 282 | 291 | 265,000 | 291 |
| 2014-03-17 | 315 | 315 | 299 | 300 | 205,000 | 300 |
| 2014-03-14 | 314 | 323 | 313 | 315 | 137,000 | 315 |
| 2014-03-13 | 311 | 316 | 308 | 314 | 26,000 | 314 |
| 2014-03-12 | 314 | 314 | 309 | 311 | 50,000 | 311 |
| 2014-03-11 | 314 | 316 | 313 | 314 | 45,000 | 314 |
| 2014-03-10 | 307 | 316 | 307 | 310 | 54,000 | 310 |
| 2014-03-07 | 305 | 308 | 303 | 307 | 71,000 | 307 |
| 2014-03-06 | 306 | 306 | 300 | 302 | 119,000 | 302 |
| 2014-03-05 | 315 | 320 | 289 | 306 | 152,000 | 306 |
| 2014-03-04 | 314 | 317 | 312 | 316 | 26,000 | 316 |
| 2014-03-03 | 318 | 318 | 303 | 312 | 40,000 | 312 |
| 2014-02-28 | 323 | 324 | 322 | 323 | 29,000 | 323 |
| 2014-02-27 | 331 | 331 | 323 | 323 | 25,000 | 323 |
| 2014-02-26 | 336 | 336 | 330 | 331 | 78,000 | 331 |
| 2014-02-25 | 348 | 349 | 341 | 341 | 54,000 | 341 |
| 2014-02-24 | 341 | 348 | 340 | 343 | 23,000 | 343 |
| 2014-02-21 | 345 | 347 | 344 | 347 | 26,000 | 347 |
| 2014-02-20 | 344 | 345 | 330 | 341 | 104,000 | 341 |
| 2014-02-19 | 345 | 345 | 341 | 341 | 41,000 | 341 |
| 2014-02-18 | 341 | 346 | 339 | 342 | 26,000 | 342 |
| 2014-02-17 | 343 | 343 | 337 | 341 | 18,000 | 341 |
| 2014-02-14 | 337 | 343 | 337 | 343 | 50,000 | 343 |
| 2014-02-13 | 348 | 348 | 342 | 344 | 23,000 | 344 |
| 2014-02-12 | 347 | 347 | 344 | 345 | 35,000 | 345 |
| 2014-02-10 | 343 | 349 | 338 | 342 | 32,000 | 342 |
| 2014-02-07 | 337 | 341 | 324 | 339 | 56,000 | 339 |
| 2014-02-06 | 329 | 331 | 320 | 329 | 52,000 | 329 |
| 2014-02-05 | 330 | 338 | 318 | 328 | 53,000 | 328 |
| 2014-02-04 | 346 | 354 | 312 | 322 | 129,000 | 322 |
| 2014-02-03 | 364 | 365 | 353 | 362 | 48,000 | 362 |
| 2014-01-31 | 365 | 372 | 361 | 364 | 72,000 | 364 |
| 2014-01-30 | 366 | 368 | 362 | 365 | 52,000 | 365 |
| 2014-01-29 | 355 | 375 | 355 | 368 | 96,000 | 368 |
| 2014-01-28 | 354 | 355 | 347 | 347 | 57,000 | 347 |
| 2014-01-27 | 360 | 363 | 354 | 354 | 53,000 | 354 |
| 2014-01-24 | 375 | 376 | 367 | 370 | 84,000 | 370 |
| 2014-01-23 | 392 | 392 | 383 | 383 | 86,000 | 383 |
| 2014-01-22 | 396 | 396 | 390 | 391 | 21,000 | 391 |
| 2014-01-21 | 393 | 399 | 393 | 396 | 51,000 | 396 |
| 2014-01-20 | 392 | 395 | 390 | 393 | 63,000 | 393 |
| 2014-01-17 | 393 | 402 | 393 | 398 | 75,000 | 398 |
| 2014-01-16 | 392 | 398 | 392 | 395 | 65,000 | 395 |
| 2014-01-15 | 389 | 390 | 383 | 389 | 48,000 | 389 |
| 2014-01-14 | 394 | 394 | 384 | 387 | 54,000 | 387 |
| 2014-01-10 | 395 | 399 | 390 | 399 | 51,000 | 399 |
| 2014-01-09 | 405 | 405 | 395 | 398 | 55,000 | 398 |
| 2014-01-08 | 406 | 406 | 401 | 402 | 16,000 | 402 |
| 2014-01-07 | 401 | 405 | 400 | 400 | 46,000 | 400 |
| 2014-01-06 | 402 | 408 | 401 | 407 | 53,000 | 407 |
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