5658 日亜鋼業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 294 | 294 | 291 | 294 | 7,300 | 294 |
| 2015-12-29 | 290 | 292 | 286 | 292 | 12,300 | 292 |
| 2015-12-28 | 286 | 291 | 282 | 290 | 27,600 | 290 |
| 2015-12-25 | 286 | 292 | 279 | 288 | 28,400 | 288 |
| 2015-12-24 | 297 | 297 | 291 | 292 | 18,100 | 292 |
| 2015-12-22 | 293 | 294 | 288 | 293 | 19,100 | 293 |
| 2015-12-21 | 298 | 299 | 293 | 293 | 184,100 | 293 |
| 2015-12-18 | 289 | 296 | 288 | 293 | 48,500 | 293 |
| 2015-12-17 | 293 | 293 | 289 | 289 | 19,300 | 289 |
| 2015-12-16 | 283 | 289 | 283 | 288 | 18,900 | 288 |
| 2015-12-15 | 281 | 282 | 279 | 279 | 8,500 | 279 |
| 2015-12-14 | 282 | 284 | 279 | 282 | 13,700 | 282 |
| 2015-12-11 | 278 | 282 | 278 | 282 | 45,700 | 282 |
| 2015-12-10 | 278 | 280 | 276 | 277 | 15,100 | 277 |
| 2015-12-09 | 278 | 293 | 276 | 281 | 22,600 | 281 |
| 2015-12-08 | 280 | 286 | 279 | 281 | 14,300 | 281 |
| 2015-12-07 | 297 | 300 | 280 | 282 | 38,700 | 282 |
| 2015-12-04 | 295 | 296 | 289 | 296 | 86,700 | 296 |
| 2015-12-03 | 286 | 288 | 285 | 288 | 37,900 | 288 |
| 2015-12-02 | 284 | 289 | 280 | 286 | 60,100 | 286 |
| 2015-12-01 | 282 | 284 | 280 | 284 | 25,700 | 284 |
| 2015-11-30 | 281 | 282 | 279 | 282 | 22,200 | 282 |
| 2015-11-27 | 280 | 282 | 277 | 281 | 38,400 | 281 |
| 2015-11-26 | 275 | 280 | 275 | 280 | 47,500 | 280 |
| 2015-11-25 | 272 | 276 | 270 | 275 | 55,500 | 275 |
| 2015-11-24 | 271 | 271 | 267 | 271 | 28,200 | 271 |
| 2015-11-20 | 270 | 270 | 265 | 270 | 58,700 | 270 |
| 2015-11-19 | 262 | 268 | 261 | 267 | 40,000 | 267 |
| 2015-11-18 | 263 | 263 | 261 | 262 | 10,900 | 262 |
| 2015-11-17 | 261 | 263 | 260 | 263 | 33,200 | 263 |
| 2015-11-16 | 258 | 261 | 255 | 261 | 33,200 | 261 |
| 2015-11-13 | 256 | 260 | 255 | 258 | 13,600 | 258 |
| 2015-11-12 | 257 | 265 | 256 | 258 | 43,200 | 258 |
| 2015-11-11 | 257 | 258 | 254 | 256 | 37,900 | 256 |
| 2015-11-10 | 264 | 265 | 256 | 257 | 17,500 | 257 |
| 2015-11-09 | 266 | 269 | 256 | 269 | 37,600 | 269 |
| 2015-11-06 | 264 | 267 | 261 | 266 | 12,000 | 266 |
| 2015-11-05 | 260 | 264 | 255 | 263 | 16,400 | 263 |
| 2015-11-04 | 255 | 257 | 254 | 256 | 9,700 | 256 |
| 2015-11-02 | 260 | 260 | 254 | 255 | 17,700 | 255 |
| 2015-10-30 | 265 | 265 | 260 | 260 | 29,500 | 260 |
| 2015-10-29 | 270 | 270 | 240 | 261 | 62,300 | 261 |
| 2015-10-28 | 270 | 273 | 268 | 271 | 20,100 | 271 |
| 2015-10-27 | 279 | 279 | 266 | 269 | 29,900 | 269 |
| 2015-10-26 | 270 | 279 | 270 | 279 | 27,300 | 279 |
| 2015-10-23 | 266 | 270 | 266 | 270 | 15,400 | 270 |
| 2015-10-22 | 264 | 267 | 264 | 266 | 6,000 | 266 |
| 2015-10-21 | 265 | 269 | 263 | 268 | 17,200 | 268 |
| 2015-10-20 | 272 | 272 | 263 | 265 | 25,900 | 265 |
| 2015-10-19 | 264 | 272 | 262 | 271 | 17,900 | 271 |
| 2015-10-16 | 265 | 267 | 261 | 267 | 20,600 | 267 |
| 2015-10-15 | 261 | 264 | 260 | 263 | 8,100 | 263 |
| 2015-10-14 | 262 | 265 | 258 | 259 | 14,100 | 259 |
| 2015-10-13 | 265 | 266 | 262 | 266 | 20,500 | 266 |
| 2015-10-09 | 260 | 266 | 259 | 265 | 24,900 | 265 |
| 2015-10-08 | 266 | 266 | 259 | 262 | 11,200 | 262 |
| 2015-10-07 | 266 | 266 | 261 | 266 | 6,900 | 266 |
| 2015-10-06 | 265 | 270 | 255 | 263 | 19,400 | 263 |
| 2015-10-05 | 261 | 266 | 261 | 262 | 9,400 | 262 |
| 2015-10-02 | 261 | 263 | 258 | 260 | 11,300 | 260 |
| 2015-10-01 | 262 | 269 | 262 | 264 | 23,500 | 264 |
| 2015-09-30 | 262 | 264 | 261 | 262 | 14,200 | 262 |
| 2015-09-29 | 261 | 263 | 257 | 259 | 43,700 | 259 |
| 2015-09-28 | 260 | 264 | 259 | 263 | 16,300 | 263 |
| 2015-09-25 | 256 | 260 | 252 | 259 | 53,700 | 259 |
| 2015-09-24 | 260 | 261 | 255 | 256 | 38,400 | 256 |
| 2015-09-18 | 265 | 265 | 258 | 260 | 28,100 | 260 |
| 2015-09-17 | 260 | 261 | 257 | 261 | 15,100 | 261 |
| 2015-09-16 | 262 | 262 | 254 | 257 | 24,300 | 257 |
| 2015-09-15 | 260 | 260 | 258 | 259 | 17,200 | 259 |
| 2015-09-14 | 263 | 265 | 256 | 257 | 40,200 | 257 |
| 2015-09-11 | 260 | 265 | 260 | 261 | 77,500 | 261 |
| 2015-09-10 | 260 | 267 | 258 | 264 | 27,300 | 264 |
| 2015-09-09 | 261 | 266 | 261 | 266 | 59,400 | 266 |
| 2015-09-08 | 261 | 263 | 261 | 261 | 14,700 | 261 |
| 2015-09-07 | 262 | 264 | 260 | 263 | 34,500 | 263 |
| 2015-09-04 | 269 | 270 | 263 | 264 | 20,500 | 264 |
| 2015-09-03 | 265 | 269 | 265 | 267 | 13,500 | 267 |
| 2015-09-02 | 262 | 288 | 262 | 265 | 82,400 | 265 |
| 2015-09-01 | 293 | 293 | 275 | 278 | 18,300 | 278 |
| 2015-08-31 | 295 | 299 | 285 | 296 | 17,400 | 296 |
| 2015-08-28 | 303 | 303 | 292 | 292 | 14,900 | 292 |
| 2015-08-27 | 287 | 305 | 287 | 290 | 19,700 | 290 |
| 2015-08-26 | 272 | 289 | 268 | 287 | 34,600 | 287 |
| 2015-08-25 | 282 | 282 | 274 | 275 | 22,800 | 275 |
| 2015-08-24 | 295 | 302 | 284 | 284 | 28,400 | 284 |
| 2015-08-21 | 308 | 314 | 303 | 303 | 16,500 | 303 |
| 2015-08-20 | 324 | 324 | 317 | 319 | 31,000 | 319 |
| 2015-08-19 | 321 | 325 | 319 | 323 | 15,100 | 323 |
| 2015-08-18 | 328 | 328 | 321 | 325 | 8,600 | 325 |
| 2015-08-17 | 327 | 327 | 320 | 325 | 13,700 | 325 |
| 2015-08-14 | 326 | 326 | 323 | 326 | 15,600 | 326 |
| 2015-08-13 | 315 | 325 | 315 | 324 | 16,700 | 324 |
| 2015-08-12 | 330 | 330 | 311 | 315 | 12,100 | 315 |
| 2015-08-11 | 330 | 332 | 329 | 330 | 15,800 | 330 |
| 2015-08-10 | 332 | 333 | 327 | 332 | 13,600 | 332 |
| 2015-08-07 | 332 | 332 | 320 | 330 | 16,600 | 330 |
| 2015-08-06 | 329 | 333 | 326 | 332 | 29,100 | 332 |
| 2015-08-05 | 324 | 328 | 323 | 328 | 10,200 | 328 |
| 2015-08-04 | 320 | 324 | 319 | 324 | 19,300 | 324 |
| 2015-08-03 | 304 | 321 | 304 | 321 | 15,700 | 321 |
| 2015-07-31 | 310 | 320 | 310 | 320 | 14,400 | 320 |
| 2015-07-30 | 306 | 311 | 306 | 310 | 17,900 | 310 |
| 2015-07-29 | 311 | 311 | 304 | 307 | 10,500 | 307 |
| 2015-07-28 | 304 | 306 | 303 | 303 | 20,800 | 303 |
| 2015-07-27 | 319 | 319 | 307 | 309 | 14,800 | 309 |
| 2015-07-24 | 331 | 331 | 319 | 320 | 7,900 | 320 |
| 2015-07-23 | 329 | 329 | 323 | 327 | 8,400 | 327 |
| 2015-07-22 | 331 | 334 | 329 | 329 | 7,700 | 329 |
| 2015-07-21 | 340 | 340 | 321 | 335 | 54,200 | 335 |
| 2015-07-17 | 325 | 332 | 325 | 330 | 146,300 | 330 |
| 2015-07-16 | 318 | 328 | 316 | 327 | 53,700 | 327 |
| 2015-07-15 | 311 | 318 | 308 | 318 | 21,500 | 318 |
| 2015-07-14 | 305 | 311 | 305 | 309 | 18,600 | 309 |
| 2015-07-13 | 299 | 306 | 299 | 304 | 13,400 | 304 |
| 2015-07-10 | 298 | 303 | 297 | 298 | 30,700 | 298 |
| 2015-07-09 | 304 | 306 | 294 | 297 | 32,900 | 297 |
| 2015-07-08 | 318 | 318 | 304 | 304 | 20,600 | 304 |
| 2015-07-07 | 320 | 321 | 318 | 318 | 14,600 | 318 |
| 2015-07-06 | 321 | 324 | 318 | 320 | 29,900 | 320 |
| 2015-07-03 | 325 | 330 | 322 | 326 | 64,700 | 326 |
| 2015-07-02 | 313 | 316 | 312 | 315 | 15,800 | 315 |
| 2015-07-01 | 309 | 312 | 309 | 310 | 9,000 | 310 |
| 2015-06-30 | 306 | 311 | 306 | 309 | 23,500 | 309 |
| 2015-06-29 | 310 | 313 | 308 | 308 | 48,000 | 308 |
| 2015-06-26 | 315 | 315 | 313 | 314 | 16,000 | 314 |
| 2015-06-25 | 315 | 316 | 314 | 314 | 9,400 | 314 |
| 2015-06-24 | 317 | 317 | 315 | 317 | 23,600 | 317 |
| 2015-06-23 | 319 | 319 | 312 | 318 | 24,800 | 318 |
| 2015-06-22 | 310 | 316 | 309 | 316 | 40,500 | 316 |
| 2015-06-19 | 312 | 314 | 310 | 313 | 25,600 | 313 |
| 2015-06-18 | 310 | 312 | 310 | 311 | 16,500 | 311 |
| 2015-06-17 | 313 | 314 | 310 | 310 | 10,700 | 310 |
| 2015-06-16 | 314 | 315 | 311 | 313 | 15,000 | 313 |
| 2015-06-15 | 311 | 314 | 311 | 312 | 11,800 | 312 |
| 2015-06-12 | 313 | 314 | 311 | 311 | 53,800 | 311 |
| 2015-06-11 | 309 | 313 | 309 | 311 | 52,800 | 311 |
| 2015-06-10 | 310 | 312 | 309 | 309 | 11,000 | 309 |
| 2015-06-09 | 313 | 314 | 310 | 310 | 19,500 | 310 |
| 2015-06-08 | 314 | 315 | 313 | 313 | 21,800 | 313 |
| 2015-06-05 | 310 | 313 | 310 | 311 | 22,900 | 311 |
| 2015-06-04 | 313 | 313 | 311 | 312 | 19,100 | 312 |
| 2015-06-03 | 308 | 312 | 308 | 311 | 13,600 | 311 |
| 2015-06-02 | 310 | 310 | 309 | 309 | 15,500 | 309 |
| 2015-06-01 | 311 | 311 | 307 | 308 | 18,100 | 308 |
| 2015-05-29 | 308 | 311 | 308 | 309 | 37,800 | 309 |
| 2015-05-28 | 307 | 309 | 307 | 308 | 18,400 | 308 |
| 2015-05-27 | 307 | 310 | 307 | 307 | 17,400 | 307 |
| 2015-05-26 | 307 | 312 | 307 | 307 | 10,800 | 307 |
| 2015-05-25 | 313 | 313 | 307 | 308 | 22,200 | 308 |
| 2015-05-22 | 308 | 310 | 307 | 307 | 10,300 | 307 |
| 2015-05-21 | 313 | 313 | 307 | 307 | 37,500 | 307 |
| 2015-05-20 | 316 | 316 | 310 | 311 | 46,900 | 311 |
| 2015-05-19 | 312 | 317 | 307 | 308 | 35,200 | 308 |
| 2015-05-18 | 310 | 314 | 307 | 310 | 45,100 | 310 |
| 2015-05-15 | 326 | 327 | 303 | 306 | 38,800 | 306 |
| 2015-05-14 | 329 | 329 | 325 | 325 | 20,600 | 325 |
| 2015-05-13 | 335 | 335 | 330 | 330 | 21,800 | 330 |
| 2015-05-12 | 338 | 339 | 335 | 335 | 10,200 | 335 |
| 2015-05-11 | 345 | 345 | 340 | 340 | 12,200 | 340 |
| 2015-05-08 | 340 | 340 | 336 | 338 | 21,800 | 338 |
| 2015-05-07 | 338 | 344 | 338 | 342 | 10,700 | 342 |
| 2015-05-01 | 337 | 345 | 337 | 342 | 30,800 | 342 |
| 2015-04-30 | 338 | 345 | 338 | 343 | 25,500 | 343 |
| 2015-04-28 | 337 | 343 | 337 | 342 | 21,600 | 342 |
| 2015-04-27 | 342 | 342 | 330 | 335 | 31,900 | 335 |
| 2015-04-24 | 344 | 344 | 342 | 343 | 8,100 | 343 |
| 2015-04-23 | 345 | 347 | 343 | 343 | 19,700 | 343 |
| 2015-04-22 | 346 | 346 | 342 | 345 | 9,300 | 345 |
| 2015-04-21 | 346 | 347 | 340 | 343 | 30,400 | 343 |
| 2015-04-20 | 347 | 347 | 344 | 346 | 44,200 | 346 |
| 2015-04-17 | 344 | 344 | 339 | 342 | 16,200 | 342 |
| 2015-04-16 | 343 | 343 | 337 | 343 | 55,800 | 343 |
| 2015-04-15 | 336 | 337 | 333 | 335 | 11,500 | 335 |
| 2015-04-14 | 335 | 337 | 329 | 336 | 10,100 | 336 |
| 2015-04-13 | 333 | 337 | 330 | 336 | 8,600 | 336 |
| 2015-04-10 | 344 | 344 | 332 | 333 | 19,900 | 333 |
| 2015-04-09 | 344 | 344 | 338 | 342 | 5,600 | 342 |
| 2015-04-08 | 338 | 344 | 338 | 344 | 28,700 | 344 |
| 2015-04-07 | 338 | 340 | 330 | 340 | 12,600 | 340 |
| 2015-04-06 | 343 | 343 | 336 | 338 | 6,300 | 338 |
| 2015-04-03 | 337 | 343 | 334 | 343 | 22,000 | 343 |
| 2015-04-02 | 327 | 340 | 326 | 333 | 23,900 | 333 |
| 2015-04-01 | 329 | 331 | 326 | 327 | 16,300 | 327 |
| 2015-03-31 | 340 | 343 | 329 | 335 | 14,400 | 335 |
| 2015-03-30 | 338 | 340 | 325 | 335 | 25,300 | 335 |
| 2015-03-27 | 333 | 342 | 327 | 339 | 22,400 | 339 |
| 2015-03-26 | 343 | 346 | 342 | 344 | 26,600 | 344 |
| 2015-03-25 | 340 | 345 | 340 | 345 | 23,000 | 345 |
| 2015-03-24 | 345 | 346 | 343 | 346 | 17,000 | 346 |
| 2015-03-23 | 347 | 348 | 345 | 346 | 11,000 | 346 |
| 2015-03-20 | 349 | 349 | 343 | 347 | 29,000 | 347 |
| 2015-03-19 | 344 | 349 | 344 | 349 | 22,000 | 349 |
| 2015-03-18 | 346 | 347 | 344 | 347 | 26,000 | 347 |
| 2015-03-17 | 337 | 344 | 335 | 343 | 15,000 | 343 |
| 2015-03-16 | 338 | 338 | 337 | 337 | 10,000 | 337 |
| 2015-03-13 | 340 | 343 | 339 | 342 | 60,000 | 342 |
| 2015-03-12 | 338 | 340 | 336 | 340 | 18,000 | 340 |
| 2015-03-11 | 330 | 338 | 330 | 336 | 11,000 | 336 |
| 2015-03-10 | 334 | 337 | 332 | 332 | 13,000 | 332 |
| 2015-03-09 | 332 | 334 | 332 | 333 | 9,000 | 333 |
| 2015-03-06 | 334 | 335 | 334 | 335 | 7,000 | 335 |
| 2015-03-05 | 333 | 334 | 333 | 334 | 17,000 | 334 |
| 2015-03-04 | 334 | 334 | 333 | 333 | 14,000 | 333 |
| 2015-03-03 | 337 | 339 | 337 | 338 | 11,000 | 338 |
| 2015-03-02 | 343 | 343 | 339 | 339 | 14,000 | 339 |
| 2015-02-27 | 346 | 347 | 339 | 342 | 18,000 | 342 |
| 2015-02-26 | 341 | 344 | 340 | 344 | 19,000 | 344 |
| 2015-02-25 | 339 | 345 | 339 | 341 | 7,000 | 341 |
| 2015-02-24 | 341 | 343 | 339 | 343 | 17,000 | 343 |
| 2015-02-23 | 342 | 346 | 338 | 339 | 18,000 | 339 |
| 2015-02-20 | 344 | 347 | 340 | 347 | 54,000 | 347 |
| 2015-02-19 | 341 | 344 | 338 | 344 | 46,000 | 344 |
| 2015-02-18 | 343 | 344 | 340 | 341 | 51,000 | 341 |
| 2015-02-17 | 339 | 343 | 337 | 342 | 50,000 | 342 |
| 2015-02-16 | 340 | 342 | 340 | 341 | 29,000 | 341 |
| 2015-02-13 | 338 | 340 | 337 | 339 | 20,000 | 339 |
| 2015-02-12 | 338 | 341 | 337 | 337 | 41,000 | 337 |
| 2015-02-10 | 336 | 337 | 334 | 336 | 12,000 | 336 |
| 2015-02-09 | 334 | 336 | 331 | 336 | 10,000 | 336 |
| 2015-02-06 | 338 | 338 | 337 | 338 | 10,000 | 338 |
| 2015-02-05 | 335 | 338 | 335 | 338 | 11,000 | 338 |
| 2015-02-04 | 329 | 336 | 329 | 335 | 21,000 | 335 |
| 2015-02-03 | 342 | 342 | 327 | 328 | 15,000 | 328 |
| 2015-02-02 | 336 | 343 | 336 | 342 | 20,000 | 342 |
| 2015-01-30 | 343 | 344 | 341 | 344 | 25,000 | 344 |
| 2015-01-29 | 342 | 343 | 341 | 341 | 11,000 | 341 |
| 2015-01-28 | 341 | 342 | 339 | 342 | 46,000 | 342 |
| 2015-01-27 | 342 | 342 | 339 | 341 | 10,000 | 341 |
| 2015-01-26 | 335 | 338 | 335 | 338 | 9,000 | 338 |
| 2015-01-23 | 336 | 336 | 331 | 334 | 10,000 | 334 |
| 2015-01-22 | 335 | 338 | 335 | 336 | 6,000 | 336 |
| 2015-01-21 | 342 | 345 | 334 | 334 | 17,000 | 334 |
| 2015-01-20 | 330 | 346 | 330 | 346 | 52,000 | 346 |
| 2015-01-19 | 324 | 329 | 324 | 327 | 17,000 | 327 |
| 2015-01-16 | 322 | 323 | 321 | 323 | 44,000 | 323 |
| 2015-01-15 | 319 | 322 | 319 | 322 | 15,000 | 322 |
| 2015-01-14 | 321 | 323 | 318 | 318 | 6,000 | 318 |
| 2015-01-13 | 321 | 321 | 318 | 321 | 7,000 | 321 |
| 2015-01-09 | 330 | 330 | 329 | 329 | 28,000 | 329 |
| 2015-01-08 | 331 | 336 | 331 | 332 | 17,000 | 332 |
| 2015-01-07 | 330 | 330 | 329 | 330 | 11,000 | 330 |
| 2015-01-06 | 331 | 331 | 327 | 329 | 19,000 | 329 |
| 2015-01-05 | 338 | 339 | 335 | 336 | 8,000 | 336 |
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