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