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
2016-12-3026827426827415,200274
2016-12-2927927927027330,200273
2016-12-2827928227828036,100280
2016-12-2727627927027961,400279
2016-12-2627928227827947,400279
2016-12-2228328327828023,000280
2016-12-2128828927828048,300280
2016-12-2029329327629282,200292
2016-12-1928929328429364,700293
2016-12-1629429428629044,300290
2016-12-1529229429029430,200294
2016-12-1429529628829233,400292
2016-12-13311312295298121,100298
2016-12-12316319307309237,800309
2016-12-09290305287303136,700303
2016-12-08281291275291121,000291
2016-12-0726928526828041,600280
2016-12-0626627326226650,300266
2016-12-0526327326126629,000266
2016-12-0227527827027162,900271
2016-12-0127227425827148,200271
2016-11-3026727126327132,000271
2016-11-2926326726326422,400264
2016-11-2826226425326411,300264
2016-11-2526426725726134,300261
2016-11-2426926926326415,600264
2016-11-2226526926126714,300267
2016-11-2126726726226537,300265
2016-11-1825526325326181,800261
2016-11-1725926025725920,900259
2016-11-1625625925325923,800259
2016-11-152542552542557,900255
2016-11-1425425925425533,300255
2016-11-1125025324825138,000251
2016-11-1023925123724431,800244
2016-11-0924324323523542,700235
2016-11-082412422392418,700241
2016-11-0724024023624021,400240
2016-11-0423923923223731,700237
2016-11-0223924323924118,000241
2016-11-0124224324024320,800243
2016-10-3124324424124319,200243
2016-10-2824825124324357,400243
2016-10-2724925324724835,100248
2016-10-2624124924124924,200249
2016-10-2524124424024221,300242
2016-10-2424724724324321,100243
2016-10-2124724924224619,200246
2016-10-2024824824124742,200247
2016-10-1924124823724832,200248
2016-10-1725025024024569,900245
2016-10-1323324023123683,100236
2016-10-1223123323023243,200232
2016-10-1123123222623123,000231
2016-10-0722923122923111,600231
2016-10-0623223222822814,600228
2016-10-0523023022822919,000229
2016-10-0422723022622926,000229
2016-10-0322222722222520,000225
2016-09-3022422421921919,800219
2016-09-2922222522222520,400225
2016-09-2822322522222221,000222
2016-09-27220227219227100,000227
2016-09-2622122322022217,900222
2016-09-2322422421922337,800223
2016-09-2121822421822138,000221
2016-09-2021622121621859,900218
2016-09-1622022221822039,300220
2016-09-1521922021821813,500218
2016-09-1421921921721920,500219
2016-09-1321922021521823,800218
2016-09-122162192162189,500218
2016-09-0921922021821847,500218
2016-09-0821821821421815,900218
2016-09-0722022121821922,800219
2016-09-062202202192193,000219
2016-09-052202202182192,700219
2016-09-0222022121321813,100218
2016-09-0122022121622028,600220
2016-08-312182192162197,800219
2016-08-302172182162175,100217
2016-08-2921621821521824,900218
2016-08-2621922021621610,500216
2016-08-252182192182192,500219
2016-08-242192192172182,700218
2016-08-2321721921721712,800217
2016-08-2222022222022125,500221
2016-08-1922022021822026,800220
2016-08-1821821821421528,000215
2016-08-1721921921521823,700218
2016-08-1622022321922020,800220
2016-08-152242242212226,200222
2016-08-1222722722322412,900224
2016-08-102242262242268,000226
2016-08-092242262232265,400226
2016-08-0822522822422721,000227
2016-08-052262262222239,600223
2016-08-042242252232255,600225
2016-08-0322222622122313,700223
2016-08-0222923222723011,200230
2016-08-0122923422523331,500233
2016-07-292212302212297,300229
2016-07-2822822822222610,100226
2016-07-2723423422523027,000230
2016-07-2623023422723312,000233
2016-07-2523023322923116,100231
2016-07-222282302262304,900230
2016-07-2123523522923114,900231
2016-07-2023123322723259,000232
2016-07-1922923822823542,000235
2016-07-1522722822522612,300226
2016-07-1422322722022116,500221
2016-07-1322523521822155,100221
2016-07-1222022421622018,400220
2016-07-1120621920621814,000218
2016-07-0820821320720712,700207
2016-07-072112132092107,300210
2016-07-0621521821021516,400215
2016-07-052122192122198,200219
2016-07-0422322421322019,700220
2016-07-0122422721922568,900225
2016-06-3021521721421612,500216
2016-06-2920921420921214,800212
2016-06-2820222020220822,400208
2016-06-2721021220420920,200209
2016-06-2421621720120232,300202
2016-06-232142152112159,400215
2016-06-222142152132147,800214
2016-06-2121521621221512,600215
2016-06-2022022021421830,800218
2016-06-1721622021121619,800216
2016-06-1621921921121317,600213
2016-06-1521421621121214,600212
2016-06-1422122321421413,700214
2016-06-1322322422022011,200220
2016-06-1022522722322640,200226
2016-06-092262302262294,700229
2016-06-082272292242265,200226
2016-06-072232272232273,500227
2016-06-0622222822222410,900224
2016-06-032242262222234,900223
2016-06-022222242222227,400222
2016-06-0123323322322321,200223
2016-05-312292322292294,400229
2016-05-302312372302309,300230
2016-05-2723223222822910,300229
2016-05-2624325123223216,600232
2016-05-2524025524024120,600241
2016-05-242322402322388,600238
2016-05-232322402322376,200237
2016-05-2024224223523929,200239
2016-05-1923023622623418,300234
2016-05-1822622922022917,100229
2016-05-1723223322923022,100230
2016-05-1623223222923014,800230
2016-05-1323023022422611,000226
2016-05-1222723022323012,200230
2016-05-1122923122723040,800230
2016-05-1022723021622728,900227
2016-05-0922222422122210,300222
2016-05-0622222521922237,500222
2016-05-0222022421922341,900223
2016-04-2824424422022920,200229
2016-04-272452452402408,400240
2016-04-2624024423324423,300244
2016-04-2524024223624110,900241
2016-04-2223924223124112,900241
2016-04-2124224223724121,800241
2016-04-2024024023623634,200236
2016-04-1923724022723629,000236
2016-04-1822824222723232,600232
2016-04-1523023222723128,600231
2016-04-1422522922522925,600229
2016-04-1322122422122223,300222
2016-04-1222623321922022,700220
2016-04-1122124621622539,500225
2016-04-0821922721722217,800222
2016-04-072242252202207,400220
2016-04-062292292202248,100224
2016-04-0523223222622715,600227
2016-04-0423423623223417,000234
2016-04-0123923923223226,400232
2016-03-3124624724224320,600243
2016-03-3025425424624616,400246
2016-03-2925425525325523,600255
2016-03-2825625925325653,800256
2016-03-2525225525225321,000253
2016-03-2426026725525520,800255
2016-03-232642672602627,600262
2016-03-2225926425826140,400261
2016-03-1827227826026536,400265
2016-03-1727227527127313,000273
2016-03-1627427627127216,400272
2016-03-152772772732738,700273
2016-03-1427428027227616,200276
2016-03-1126227426227141,200271
2016-03-1026927026826810,500268
2016-03-0926426826026710,300267
2016-03-0827227226826911,300269
2016-03-0727327527227415,100274
2016-03-0426627526327323,200273
2016-03-0326226826026818,900268
2016-03-0226926926226216,400262
2016-03-012552632552629,600262
2016-02-2926127225725733,000257
2016-02-262692702662698,500269
2016-02-252562702562686,500268
2016-02-2425026125025620,200256
2016-02-2325926625926314,000263
2016-02-2226226325826229,800262
2016-02-1926026225026038,700260
2016-02-1824525724325313,400253
2016-02-1723724423424210,500242
2016-02-1622824422824140,200241
2016-02-1524725022224416,100244
2016-02-1226026523823923,600239
2016-02-1025526525325515,200255
2016-02-0926226425525618,600256
2016-02-0826228226127015,200270
2016-02-052552632552626,700262
2016-02-042572592552596,800259
2016-02-032682682612659,400265
2016-02-022692742692747,000274
2016-02-0126927726927531,400275
2016-01-2926527426027411,700274
2016-01-282732732652658,200265
2016-01-2727027626727410,200274
2016-01-2627227226826910,400269
2016-01-2528228227728010,500280
2016-01-2227227526727419,600274
2016-01-2127527627027042,700270
2016-01-2028128227427540,300275
2016-01-1927528227527927,900279
2016-01-1827327827227724,200277
2016-01-1528328327827911,200279
2016-01-1427527927427631,900276
2016-01-1327528127527721,300277
2016-01-1227327727327540,100275
2016-01-0827729027527524,400275
2016-01-0728328527928020,900280
2016-01-0629129128328412,100284
2016-01-0528729228728815,100288
2016-01-0429029428229029,700290

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