5658 日亜鋼業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	335	337	334	336	14,400	336
2017-12-28	333	337	333	336	15,100	336
2017-12-27	334	337	333	337	17,200	337
2017-12-26	333	334	332	334	22,400	334
2017-12-25	333	335	332	334	15,700	334
2017-12-22	332	335	323	333	48,700	333
2017-12-21	332	333	329	332	16,000	332
2017-12-20	332	332	329	332	73,500	332
2017-12-19	324	331	324	331	75,100	331
2017-12-18	322	325	321	324	42,300	324
2017-12-15	327	327	318	324	115,200	324
2017-12-14	323	327	320	327	32,100	327
2017-12-13	326	326	320	322	45,800	322
2017-12-12	327	327	323	325	15,500	325
2017-12-11	330	330	324	327	42,900	327
2017-12-08	320	328	320	325	38,800	325
2017-12-07	322	326	321	324	38,000	324
2017-12-06	333	333	322	324	46,700	324
2017-12-05	323	331	323	330	34,800	330
2017-12-04	332	332	323	323	17,200	323
2017-12-01	334	334	321	327	50,300	327
2017-11-30	325	329	323	328	34,900	328
2017-11-29	328	330	326	327	18,600	327
2017-11-28	327	329	324	324	22,300	324
2017-11-27	328	331	324	330	55,500	330
2017-11-24	325	325	318	322	47,100	322
2017-11-22	332	332	325	325	36,000	325
2017-11-21	331	332	326	328	24,500	328
2017-11-20	323	332	321	331	58,100	331
2017-11-17	325	328	321	322	30,100	322
2017-11-16	320	332	320	325	67,900	325
2017-11-15	340	340	318	319	103,200	319
2017-11-13	342	352	342	347	73,600	347
2017-11-10	339	345	337	341	51,800	341
2017-11-09	339	343	337	343	45,400	343
2017-11-08	337	341	335	341	44,400	341
2017-11-07	334	339	334	337	39,000	337
2017-11-06	339	340	333	334	40,600	334
2017-11-02	336	341	335	341	73,300	341
2017-11-01	339	340	335	338	54,400	338
2017-10-31	334	345	333	340	130,800	340
2017-10-30	335	335	331	334	122,000	334
2017-10-27	329	332	326	332	83,000	332
2017-10-26	322	328	322	328	52,100	328
2017-10-25	324	327	320	324	98,700	324
2017-10-24	322	325	320	324	73,900	324
2017-10-23	325	326	320	322	68,000	322
2017-10-20	322	324	319	321	76,600	321
2017-10-19	327	328	319	320	76,500	320
2017-10-18	324	324	314	323	56,900	323
2017-10-17	332	332	320	324	82,100	324
2017-10-16	316	340	314	330	285,500	330
2017-10-13	315	315	308	310	63,200	310
2017-10-12	314	318	301	315	93,900	315
2017-10-11	312	313	310	311	38,300	311
2017-10-10	311	313	310	312	25,400	312
2017-10-06	310	313	309	309	37,700	309
2017-10-05	315	317	309	310	59,100	310
2017-10-04	315	318	313	314	70,800	314
2017-10-03	318	318	312	315	57,900	315
2017-10-02	314	316	311	315	21,100	315
2017-09-29	315	317	312	316	30,300	316
2017-09-28	318	318	313	316	33,200	316
2017-09-27	316	318	313	318	24,800	318
2017-09-26	313	316	312	316	36,700	316
2017-09-25	308	314	308	314	49,600	314
2017-09-22	311	312	309	310	32,600	310
2017-09-21	310	314	305	314	42,700	314
2017-09-20	308	310	307	310	46,100	310
2017-09-19	307	312	307	311	65,800	311
2017-09-15	305	307	304	305	10,200	305
2017-09-14	307	308	304	305	20,700	305
2017-09-13	302	313	302	306	58,400	306
2017-09-12	299	302	299	302	18,400	302
2017-09-11	301	301	299	299	10,400	299
2017-09-08	299	303	298	300	43,600	300
2017-09-07	296	302	292	301	28,700	301
2017-09-06	291	297	291	296	20,200	296
2017-09-05	298	299	293	294	22,000	294
2017-09-04	300	301	297	301	36,300	301
2017-09-01	304	304	293	302	11,100	302
2017-08-31	301	305	300	302	28,500	302
2017-08-30	303	303	300	302	18,900	302
2017-08-29	295	303	295	301	73,000	301
2017-08-28	295	298	293	298	39,400	298
2017-08-25	292	295	292	294	26,900	294
2017-08-24	290	293	290	292	14,300	292
2017-08-23	295	295	291	291	10,900	291
2017-08-22	293	294	292	294	22,000	294
2017-08-21	294	294	290	292	26,500	292
2017-08-18	287	294	287	291	18,900	291
2017-08-17	293	294	292	292	10,700	292
2017-08-16	292	297	291	292	21,700	292
2017-08-15	290	293	289	292	20,700	292
2017-08-14	291	292	287	288	25,800	288
2017-08-10	292	294	290	293	36,900	293
2017-08-09	293	295	289	295	97,600	295
2017-08-08	293	295	291	295	30,600	295
2017-08-07	296	296	291	294	25,700	294
2017-08-04	294	296	293	294	41,300	294
2017-08-03	292	294	291	293	13,800	293
2017-08-02	292	292	290	292	17,200	292
2017-08-01	291	293	285	290	41,400	290
2017-07-31	295	295	286	289	67,500	289
2017-07-28	284	293	284	293	84,800	293
2017-07-27	287	287	283	287	39,300	287
2017-07-26	289	291	286	288	27,900	288
2017-07-25	290	291	289	291	10,800	291
2017-07-24	289	290	288	290	15,100	290
2017-07-21	289	289	287	289	15,100	289
2017-07-20	287	290	287	289	55,000	289
2017-07-19	286	289	285	289	34,800	289
2017-07-18	285	286	283	286	21,700	286
2017-07-14	283	284	283	283	21,600	283
2017-07-13	282	283	281	283	11,700	283
2017-07-12	282	283	281	282	19,000	282
2017-07-11	280	283	280	282	13,600	282
2017-07-10	282	284	277	280	52,600	280
2017-07-07	283	284	282	284	80,000	284
2017-07-06	281	283	281	282	16,500	282
2017-07-05	280	283	279	282	18,700	282
2017-07-04	282	283	282	282	47,800	282
2017-07-03	279	284	264	282	88,600	282
2017-06-30	280	282	278	282	48,200	282
2017-06-29	282	282	280	281	14,500	281
2017-06-28	280	281	279	280	16,900	280
2017-06-27	281	282	279	280	13,800	280
2017-06-26	277	282	277	281	19,800	281
2017-06-23	280	282	280	280	12,300	280
2017-06-22	277	281	277	280	11,500	280
2017-06-21	277	281	275	277	34,100	277
2017-06-20	284	284	280	281	37,600	281
2017-06-19	281	283	280	281	25,500	281
2017-06-16	280	281	278	280	22,000	280
2017-06-15	280	284	277	278	21,300	278
2017-06-14	281	282	279	280	27,500	280
2017-06-13	280	281	279	281	10,700	281
2017-06-12	282	282	278	280	23,300	280
2017-06-09	276	283	276	278	45,500	278
2017-06-08	278	278	276	276	16,800	276
2017-06-07	277	279	276	277	37,100	277
2017-06-06	276	277	274	277	46,300	277
2017-06-05	275	279	273	275	36,700	275
2017-06-02	271	276	270	274	54,000	274
2017-06-01	267	273	267	268	30,100	268
2017-05-31	263	268	263	266	38,600	266
2017-05-30	264	265	262	263	26,300	263
2017-05-29	265	266	262	263	24,500	263
2017-05-26	265	269	264	267	19,000	267
2017-05-25	268	268	264	264	26,900	264
2017-05-24	269	269	267	268	26,700	268
2017-05-23	270	271	265	269	30,600	269
2017-05-22	271	272	270	271	26,900	271
2017-05-19	274	274	269	272	57,900	272
2017-05-18	268	275	267	270	38,600	270
2017-05-17	274	275	271	271	24,400	271
2017-05-16	276	278	272	273	45,100	273
2017-05-15	269	279	269	278	36,100	278
2017-05-12	273	278	273	277	50,100	277
2017-05-11	271	273	271	272	56,400	272
2017-05-10	267	273	267	273	31,800	273
2017-05-09	273	273	268	270	30,400	270
2017-05-08	264	273	261	273	53,500	273
2017-05-02	258	266	255	264	51,800	264
2017-05-01	261	261	258	260	14,600	260
2017-04-28	267	267	259	260	33,800	260
2017-04-27	266	267	265	266	25,000	266
2017-04-26	261	267	261	266	47,300	266
2017-04-25	257	263	257	260	26,900	260
2017-04-24	260	260	258	259	24,000	259
2017-04-21	257	259	256	259	20,000	259
2017-04-20	257	260	254	255	53,800	255
2017-04-19	258	259	240	251	86,500	251
2017-04-18	256	261	253	256	27,200	256
2017-04-17	254	255	253	255	15,500	255
2017-04-14	254	256	252	252	41,900	252
2017-04-13	257	257	253	254	38,300	254
2017-04-12	262	265	257	258	41,800	258
2017-04-11	262	266	261	262	40,700	262
2017-04-10	265	266	262	265	25,600	265
2017-04-07	261	266	261	263	23,200	263
2017-04-06	263	263	259	260	22,700	260
2017-04-05	266	268	262	266	21,200	266
2017-04-04	269	271	264	266	22,200	266
2017-04-03	276	276	265	272	58,800	272
2017-03-31	282	282	272	272	42,900	272
2017-03-30	275	284	275	279	18,900	279
2017-03-29	280	283	278	279	26,000	279
2017-03-28	282	287	278	287	36,700	287
2017-03-27	277	281	275	278	44,800	278
2017-03-24	275	282	275	280	16,600	280
2017-03-23	276	280	275	277	9,900	277
2017-03-22	280	281	277	277	19,000	277
2017-03-21	288	288	284	286	31,700	286
2017-03-17	283	286	282	285	23,000	285
2017-03-16	284	286	283	285	33,200	285
2017-03-15	287	288	284	285	20,400	285
2017-03-14	289	289	287	288	24,200	288
2017-03-13	289	289	286	288	31,000	288
2017-03-10	287	290	287	290	71,900	290
2017-03-09	288	288	286	287	11,100	287
2017-03-08	289	289	286	287	26,700	287
2017-03-07	287	289	286	288	21,300	288
2017-03-06	288	288	286	287	17,300	287
2017-03-03	288	288	286	286	24,800	286
2017-03-02	290	290	287	288	23,300	288
2017-03-01	287	288	284	287	14,000	287
2017-02-28	286	290	286	286	25,800	286
2017-02-27	290	290	285	286	14,000	286
2017-02-24	287	289	287	289	26,000	289
2017-02-23	290	290	288	289	24,800	289
2017-02-22	288	291	288	290	40,600	290
2017-02-21	286	287	284	286	39,000	286
2017-02-20	284	285	283	285	40,500	285
2017-02-17	284	285	282	285	29,600	285
2017-02-16	284	284	282	284	37,100	284
2017-02-15	283	287	282	283	63,900	283
2017-02-14	282	283	281	281	27,600	281
2017-02-13	281	282	279	281	28,300	281
2017-02-10	280	283	279	282	31,000	282
2017-02-09	278	279	276	277	27,400	277
2017-02-08	280	280	275	279	28,500	279
2017-02-07	275	280	272	280	54,600	280
2017-02-06	280	280	272	275	35,300	275
2017-02-03	276	281	275	277	53,600	277
2017-02-02	281	281	276	276	55,100	276
2017-02-01	283	285	275	281	146,700	281
2017-01-31	307	310	283	283	373,500	283
2017-01-30	285	305	283	305	285,000	305
2017-01-27	276	288	272	285	82,000	285
2017-01-26	273	276	273	274	32,900	274
2017-01-25	270	271	267	270	26,000	270
2017-01-24	266	268	264	266	17,200	266
2017-01-23	264	266	264	264	15,400	264
2017-01-20	264	265	262	264	36,700	264
2017-01-19	264	265	262	265	30,500	265
2017-01-18	263	265	263	263	27,600	263
2017-01-17	268	268	263	264	23,200	264
2017-01-16	270	270	264	268	27,700	268
2017-01-13	267	269	267	269	24,200	269
2017-01-12	270	273	267	269	66,800	269
2017-01-11	279	279	275	276	36,100	276
2017-01-10	279	281	277	278	39,600	278
2017-01-06	275	279	275	279	42,000	279
2017-01-05	278	294	277	279	47,500	279
2017-01-04	273	278	273	278	24,500	278

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