5658 日亜鋼業(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 268 | 274 | 268 | 274 | 15,200 | 274 |
2016-12-29 | 279 | 279 | 270 | 273 | 30,200 | 273 |
2016-12-28 | 279 | 282 | 278 | 280 | 36,100 | 280 |
2016-12-27 | 276 | 279 | 270 | 279 | 61,400 | 279 |
2016-12-26 | 279 | 282 | 278 | 279 | 47,400 | 279 |
2016-12-22 | 283 | 283 | 278 | 280 | 23,000 | 280 |
2016-12-21 | 288 | 289 | 278 | 280 | 48,300 | 280 |
2016-12-20 | 293 | 293 | 276 | 292 | 82,200 | 292 |
2016-12-19 | 289 | 293 | 284 | 293 | 64,700 | 293 |
2016-12-16 | 294 | 294 | 286 | 290 | 44,300 | 290 |
2016-12-15 | 292 | 294 | 290 | 294 | 30,200 | 294 |
2016-12-14 | 295 | 296 | 288 | 292 | 33,400 | 292 |
2016-12-13 | 311 | 312 | 295 | 298 | 121,100 | 298 |
2016-12-12 | 316 | 319 | 307 | 309 | 237,800 | 309 |
2016-12-09 | 290 | 305 | 287 | 303 | 136,700 | 303 |
2016-12-08 | 281 | 291 | 275 | 291 | 121,000 | 291 |
2016-12-07 | 269 | 285 | 268 | 280 | 41,600 | 280 |
2016-12-06 | 266 | 273 | 262 | 266 | 50,300 | 266 |
2016-12-05 | 263 | 273 | 261 | 266 | 29,000 | 266 |
2016-12-02 | 275 | 278 | 270 | 271 | 62,900 | 271 |
2016-12-01 | 272 | 274 | 258 | 271 | 48,200 | 271 |
2016-11-30 | 267 | 271 | 263 | 271 | 32,000 | 271 |
2016-11-29 | 263 | 267 | 263 | 264 | 22,400 | 264 |
2016-11-28 | 262 | 264 | 253 | 264 | 11,300 | 264 |
2016-11-25 | 264 | 267 | 257 | 261 | 34,300 | 261 |
2016-11-24 | 269 | 269 | 263 | 264 | 15,600 | 264 |
2016-11-22 | 265 | 269 | 261 | 267 | 14,300 | 267 |
2016-11-21 | 267 | 267 | 262 | 265 | 37,300 | 265 |
2016-11-18 | 255 | 263 | 253 | 261 | 81,800 | 261 |
2016-11-17 | 259 | 260 | 257 | 259 | 20,900 | 259 |
2016-11-16 | 256 | 259 | 253 | 259 | 23,800 | 259 |
2016-11-15 | 254 | 255 | 254 | 255 | 7,900 | 255 |
2016-11-14 | 254 | 259 | 254 | 255 | 33,300 | 255 |
2016-11-11 | 250 | 253 | 248 | 251 | 38,000 | 251 |
2016-11-10 | 239 | 251 | 237 | 244 | 31,800 | 244 |
2016-11-09 | 243 | 243 | 235 | 235 | 42,700 | 235 |
2016-11-08 | 241 | 242 | 239 | 241 | 8,700 | 241 |
2016-11-07 | 240 | 240 | 236 | 240 | 21,400 | 240 |
2016-11-04 | 239 | 239 | 232 | 237 | 31,700 | 237 |
2016-11-02 | 239 | 243 | 239 | 241 | 18,000 | 241 |
2016-11-01 | 242 | 243 | 240 | 243 | 20,800 | 243 |
2016-10-31 | 243 | 244 | 241 | 243 | 19,200 | 243 |
2016-10-28 | 248 | 251 | 243 | 243 | 57,400 | 243 |
2016-10-27 | 249 | 253 | 247 | 248 | 35,100 | 248 |
2016-10-26 | 241 | 249 | 241 | 249 | 24,200 | 249 |
2016-10-25 | 241 | 244 | 240 | 242 | 21,300 | 242 |
2016-10-24 | 247 | 247 | 243 | 243 | 21,100 | 243 |
2016-10-21 | 247 | 249 | 242 | 246 | 19,200 | 246 |
2016-10-20 | 248 | 248 | 241 | 247 | 42,200 | 247 |
2016-10-19 | 241 | 248 | 237 | 248 | 32,200 | 248 |
2016-10-17 | 250 | 250 | 240 | 245 | 69,900 | 245 |
2016-10-13 | 233 | 240 | 231 | 236 | 83,100 | 236 |
2016-10-12 | 231 | 233 | 230 | 232 | 43,200 | 232 |
2016-10-11 | 231 | 232 | 226 | 231 | 23,000 | 231 |
2016-10-07 | 229 | 231 | 229 | 231 | 11,600 | 231 |
2016-10-06 | 232 | 232 | 228 | 228 | 14,600 | 228 |
2016-10-05 | 230 | 230 | 228 | 229 | 19,000 | 229 |
2016-10-04 | 227 | 230 | 226 | 229 | 26,000 | 229 |
2016-10-03 | 222 | 227 | 222 | 225 | 20,000 | 225 |
2016-09-30 | 224 | 224 | 219 | 219 | 19,800 | 219 |
2016-09-29 | 222 | 225 | 222 | 225 | 20,400 | 225 |
2016-09-28 | 223 | 225 | 222 | 222 | 21,000 | 222 |
2016-09-27 | 220 | 227 | 219 | 227 | 100,000 | 227 |
2016-09-26 | 221 | 223 | 220 | 222 | 17,900 | 222 |
2016-09-23 | 224 | 224 | 219 | 223 | 37,800 | 223 |
2016-09-21 | 218 | 224 | 218 | 221 | 38,000 | 221 |
2016-09-20 | 216 | 221 | 216 | 218 | 59,900 | 218 |
2016-09-16 | 220 | 222 | 218 | 220 | 39,300 | 220 |
2016-09-15 | 219 | 220 | 218 | 218 | 13,500 | 218 |
2016-09-14 | 219 | 219 | 217 | 219 | 20,500 | 219 |
2016-09-13 | 219 | 220 | 215 | 218 | 23,800 | 218 |
2016-09-12 | 216 | 219 | 216 | 218 | 9,500 | 218 |
2016-09-09 | 219 | 220 | 218 | 218 | 47,500 | 218 |
2016-09-08 | 218 | 218 | 214 | 218 | 15,900 | 218 |
2016-09-07 | 220 | 221 | 218 | 219 | 22,800 | 219 |
2016-09-06 | 220 | 220 | 219 | 219 | 3,000 | 219 |
2016-09-05 | 220 | 220 | 218 | 219 | 2,700 | 219 |
2016-09-02 | 220 | 221 | 213 | 218 | 13,100 | 218 |
2016-09-01 | 220 | 221 | 216 | 220 | 28,600 | 220 |
2016-08-31 | 218 | 219 | 216 | 219 | 7,800 | 219 |
2016-08-30 | 217 | 218 | 216 | 217 | 5,100 | 217 |
2016-08-29 | 216 | 218 | 215 | 218 | 24,900 | 218 |
2016-08-26 | 219 | 220 | 216 | 216 | 10,500 | 216 |
2016-08-25 | 218 | 219 | 218 | 219 | 2,500 | 219 |
2016-08-24 | 219 | 219 | 217 | 218 | 2,700 | 218 |
2016-08-23 | 217 | 219 | 217 | 217 | 12,800 | 217 |
2016-08-22 | 220 | 222 | 220 | 221 | 25,500 | 221 |
2016-08-19 | 220 | 220 | 218 | 220 | 26,800 | 220 |
2016-08-18 | 218 | 218 | 214 | 215 | 28,000 | 215 |
2016-08-17 | 219 | 219 | 215 | 218 | 23,700 | 218 |
2016-08-16 | 220 | 223 | 219 | 220 | 20,800 | 220 |
2016-08-15 | 224 | 224 | 221 | 222 | 6,200 | 222 |
2016-08-12 | 227 | 227 | 223 | 224 | 12,900 | 224 |
2016-08-10 | 224 | 226 | 224 | 226 | 8,000 | 226 |
2016-08-09 | 224 | 226 | 223 | 226 | 5,400 | 226 |
2016-08-08 | 225 | 228 | 224 | 227 | 21,000 | 227 |
2016-08-05 | 226 | 226 | 222 | 223 | 9,600 | 223 |
2016-08-04 | 224 | 225 | 223 | 225 | 5,600 | 225 |
2016-08-03 | 222 | 226 | 221 | 223 | 13,700 | 223 |
2016-08-02 | 229 | 232 | 227 | 230 | 11,200 | 230 |
2016-08-01 | 229 | 234 | 225 | 233 | 31,500 | 233 |
2016-07-29 | 221 | 230 | 221 | 229 | 7,300 | 229 |
2016-07-28 | 228 | 228 | 222 | 226 | 10,100 | 226 |
2016-07-27 | 234 | 234 | 225 | 230 | 27,000 | 230 |
2016-07-26 | 230 | 234 | 227 | 233 | 12,000 | 233 |
2016-07-25 | 230 | 233 | 229 | 231 | 16,100 | 231 |
2016-07-22 | 228 | 230 | 226 | 230 | 4,900 | 230 |
2016-07-21 | 235 | 235 | 229 | 231 | 14,900 | 231 |
2016-07-20 | 231 | 233 | 227 | 232 | 59,000 | 232 |
2016-07-19 | 229 | 238 | 228 | 235 | 42,000 | 235 |
2016-07-15 | 227 | 228 | 225 | 226 | 12,300 | 226 |
2016-07-14 | 223 | 227 | 220 | 221 | 16,500 | 221 |
2016-07-13 | 225 | 235 | 218 | 221 | 55,100 | 221 |
2016-07-12 | 220 | 224 | 216 | 220 | 18,400 | 220 |
2016-07-11 | 206 | 219 | 206 | 218 | 14,000 | 218 |
2016-07-08 | 208 | 213 | 207 | 207 | 12,700 | 207 |
2016-07-07 | 211 | 213 | 209 | 210 | 7,300 | 210 |
2016-07-06 | 215 | 218 | 210 | 215 | 16,400 | 215 |
2016-07-05 | 212 | 219 | 212 | 219 | 8,200 | 219 |
2016-07-04 | 223 | 224 | 213 | 220 | 19,700 | 220 |
2016-07-01 | 224 | 227 | 219 | 225 | 68,900 | 225 |
2016-06-30 | 215 | 217 | 214 | 216 | 12,500 | 216 |
2016-06-29 | 209 | 214 | 209 | 212 | 14,800 | 212 |
2016-06-28 | 202 | 220 | 202 | 208 | 22,400 | 208 |
2016-06-27 | 210 | 212 | 204 | 209 | 20,200 | 209 |
2016-06-24 | 216 | 217 | 201 | 202 | 32,300 | 202 |
2016-06-23 | 214 | 215 | 211 | 215 | 9,400 | 215 |
2016-06-22 | 214 | 215 | 213 | 214 | 7,800 | 214 |
2016-06-21 | 215 | 216 | 212 | 215 | 12,600 | 215 |
2016-06-20 | 220 | 220 | 214 | 218 | 30,800 | 218 |
2016-06-17 | 216 | 220 | 211 | 216 | 19,800 | 216 |
2016-06-16 | 219 | 219 | 211 | 213 | 17,600 | 213 |
2016-06-15 | 214 | 216 | 211 | 212 | 14,600 | 212 |
2016-06-14 | 221 | 223 | 214 | 214 | 13,700 | 214 |
2016-06-13 | 223 | 224 | 220 | 220 | 11,200 | 220 |
2016-06-10 | 225 | 227 | 223 | 226 | 40,200 | 226 |
2016-06-09 | 226 | 230 | 226 | 229 | 4,700 | 229 |
2016-06-08 | 227 | 229 | 224 | 226 | 5,200 | 226 |
2016-06-07 | 223 | 227 | 223 | 227 | 3,500 | 227 |
2016-06-06 | 222 | 228 | 222 | 224 | 10,900 | 224 |
2016-06-03 | 224 | 226 | 222 | 223 | 4,900 | 223 |
2016-06-02 | 222 | 224 | 222 | 222 | 7,400 | 222 |
2016-06-01 | 233 | 233 | 223 | 223 | 21,200 | 223 |
2016-05-31 | 229 | 232 | 229 | 229 | 4,400 | 229 |
2016-05-30 | 231 | 237 | 230 | 230 | 9,300 | 230 |
2016-05-27 | 232 | 232 | 228 | 229 | 10,300 | 229 |
2016-05-26 | 243 | 251 | 232 | 232 | 16,600 | 232 |
2016-05-25 | 240 | 255 | 240 | 241 | 20,600 | 241 |
2016-05-24 | 232 | 240 | 232 | 238 | 8,600 | 238 |
2016-05-23 | 232 | 240 | 232 | 237 | 6,200 | 237 |
2016-05-20 | 242 | 242 | 235 | 239 | 29,200 | 239 |
2016-05-19 | 230 | 236 | 226 | 234 | 18,300 | 234 |
2016-05-18 | 226 | 229 | 220 | 229 | 17,100 | 229 |
2016-05-17 | 232 | 233 | 229 | 230 | 22,100 | 230 |
2016-05-16 | 232 | 232 | 229 | 230 | 14,800 | 230 |
2016-05-13 | 230 | 230 | 224 | 226 | 11,000 | 226 |
2016-05-12 | 227 | 230 | 223 | 230 | 12,200 | 230 |
2016-05-11 | 229 | 231 | 227 | 230 | 40,800 | 230 |
2016-05-10 | 227 | 230 | 216 | 227 | 28,900 | 227 |
2016-05-09 | 222 | 224 | 221 | 222 | 10,300 | 222 |
2016-05-06 | 222 | 225 | 219 | 222 | 37,500 | 222 |
2016-05-02 | 220 | 224 | 219 | 223 | 41,900 | 223 |
2016-04-28 | 244 | 244 | 220 | 229 | 20,200 | 229 |
2016-04-27 | 245 | 245 | 240 | 240 | 8,400 | 240 |
2016-04-26 | 240 | 244 | 233 | 244 | 23,300 | 244 |
2016-04-25 | 240 | 242 | 236 | 241 | 10,900 | 241 |
2016-04-22 | 239 | 242 | 231 | 241 | 12,900 | 241 |
2016-04-21 | 242 | 242 | 237 | 241 | 21,800 | 241 |
2016-04-20 | 240 | 240 | 236 | 236 | 34,200 | 236 |
2016-04-19 | 237 | 240 | 227 | 236 | 29,000 | 236 |
2016-04-18 | 228 | 242 | 227 | 232 | 32,600 | 232 |
2016-04-15 | 230 | 232 | 227 | 231 | 28,600 | 231 |
2016-04-14 | 225 | 229 | 225 | 229 | 25,600 | 229 |
2016-04-13 | 221 | 224 | 221 | 222 | 23,300 | 222 |
2016-04-12 | 226 | 233 | 219 | 220 | 22,700 | 220 |
2016-04-11 | 221 | 246 | 216 | 225 | 39,500 | 225 |
2016-04-08 | 219 | 227 | 217 | 222 | 17,800 | 222 |
2016-04-07 | 224 | 225 | 220 | 220 | 7,400 | 220 |
2016-04-06 | 229 | 229 | 220 | 224 | 8,100 | 224 |
2016-04-05 | 232 | 232 | 226 | 227 | 15,600 | 227 |
2016-04-04 | 234 | 236 | 232 | 234 | 17,000 | 234 |
2016-04-01 | 239 | 239 | 232 | 232 | 26,400 | 232 |
2016-03-31 | 246 | 247 | 242 | 243 | 20,600 | 243 |
2016-03-30 | 254 | 254 | 246 | 246 | 16,400 | 246 |
2016-03-29 | 254 | 255 | 253 | 255 | 23,600 | 255 |
2016-03-28 | 256 | 259 | 253 | 256 | 53,800 | 256 |
2016-03-25 | 252 | 255 | 252 | 253 | 21,000 | 253 |
2016-03-24 | 260 | 267 | 255 | 255 | 20,800 | 255 |
2016-03-23 | 264 | 267 | 260 | 262 | 7,600 | 262 |
2016-03-22 | 259 | 264 | 258 | 261 | 40,400 | 261 |
2016-03-18 | 272 | 278 | 260 | 265 | 36,400 | 265 |
2016-03-17 | 272 | 275 | 271 | 273 | 13,000 | 273 |
2016-03-16 | 274 | 276 | 271 | 272 | 16,400 | 272 |
2016-03-15 | 277 | 277 | 273 | 273 | 8,700 | 273 |
2016-03-14 | 274 | 280 | 272 | 276 | 16,200 | 276 |
2016-03-11 | 262 | 274 | 262 | 271 | 41,200 | 271 |
2016-03-10 | 269 | 270 | 268 | 268 | 10,500 | 268 |
2016-03-09 | 264 | 268 | 260 | 267 | 10,300 | 267 |
2016-03-08 | 272 | 272 | 268 | 269 | 11,300 | 269 |
2016-03-07 | 273 | 275 | 272 | 274 | 15,100 | 274 |
2016-03-04 | 266 | 275 | 263 | 273 | 23,200 | 273 |
2016-03-03 | 262 | 268 | 260 | 268 | 18,900 | 268 |
2016-03-02 | 269 | 269 | 262 | 262 | 16,400 | 262 |
2016-03-01 | 255 | 263 | 255 | 262 | 9,600 | 262 |
2016-02-29 | 261 | 272 | 257 | 257 | 33,000 | 257 |
2016-02-26 | 269 | 270 | 266 | 269 | 8,500 | 269 |
2016-02-25 | 256 | 270 | 256 | 268 | 6,500 | 268 |
2016-02-24 | 250 | 261 | 250 | 256 | 20,200 | 256 |
2016-02-23 | 259 | 266 | 259 | 263 | 14,000 | 263 |
2016-02-22 | 262 | 263 | 258 | 262 | 29,800 | 262 |
2016-02-19 | 260 | 262 | 250 | 260 | 38,700 | 260 |
2016-02-18 | 245 | 257 | 243 | 253 | 13,400 | 253 |
2016-02-17 | 237 | 244 | 234 | 242 | 10,500 | 242 |
2016-02-16 | 228 | 244 | 228 | 241 | 40,200 | 241 |
2016-02-15 | 247 | 250 | 222 | 244 | 16,100 | 244 |
2016-02-12 | 260 | 265 | 238 | 239 | 23,600 | 239 |
2016-02-10 | 255 | 265 | 253 | 255 | 15,200 | 255 |
2016-02-09 | 262 | 264 | 255 | 256 | 18,600 | 256 |
2016-02-08 | 262 | 282 | 261 | 270 | 15,200 | 270 |
2016-02-05 | 255 | 263 | 255 | 262 | 6,700 | 262 |
2016-02-04 | 257 | 259 | 255 | 259 | 6,800 | 259 |
2016-02-03 | 268 | 268 | 261 | 265 | 9,400 | 265 |
2016-02-02 | 269 | 274 | 269 | 274 | 7,000 | 274 |
2016-02-01 | 269 | 277 | 269 | 275 | 31,400 | 275 |
2016-01-29 | 265 | 274 | 260 | 274 | 11,700 | 274 |
2016-01-28 | 273 | 273 | 265 | 265 | 8,200 | 265 |
2016-01-27 | 270 | 276 | 267 | 274 | 10,200 | 274 |
2016-01-26 | 272 | 272 | 268 | 269 | 10,400 | 269 |
2016-01-25 | 282 | 282 | 277 | 280 | 10,500 | 280 |
2016-01-22 | 272 | 275 | 267 | 274 | 19,600 | 274 |
2016-01-21 | 275 | 276 | 270 | 270 | 42,700 | 270 |
2016-01-20 | 281 | 282 | 274 | 275 | 40,300 | 275 |
2016-01-19 | 275 | 282 | 275 | 279 | 27,900 | 279 |
2016-01-18 | 273 | 278 | 272 | 277 | 24,200 | 277 |
2016-01-15 | 283 | 283 | 278 | 279 | 11,200 | 279 |
2016-01-14 | 275 | 279 | 274 | 276 | 31,900 | 276 |
2016-01-13 | 275 | 281 | 275 | 277 | 21,300 | 277 |
2016-01-12 | 273 | 277 | 273 | 275 | 40,100 | 275 |
2016-01-08 | 277 | 290 | 275 | 275 | 24,400 | 275 |
2016-01-07 | 283 | 285 | 279 | 280 | 20,900 | 280 |
2016-01-06 | 291 | 291 | 283 | 284 | 12,100 | 284 |
2016-01-05 | 287 | 292 | 287 | 288 | 15,100 | 288 |
2016-01-04 | 290 | 294 | 282 | 290 | 29,700 | 290 |
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