5658 日亜鋼業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	274	277	272	275	28,200	275
2021-12-29	268	275	268	275	29,900	275
2021-12-28	270	271	265	267	59,200	267
2021-12-27	268	270	263	266	49,800	266
2021-12-24	271	272	267	269	41,700	269
2021-12-23	269	271	268	271	25,700	271
2021-12-22	269	269	265	266	27,600	266
2021-12-21	273	274	268	268	81,100	268
2021-12-20	277	277	268	268	199,400	268
2021-12-17	276	277	272	275	56,100	275
2021-12-16	277	278	270	278	136,300	278
2021-12-15	275	278	274	275	29,800	275
2021-12-14	272	277	270	277	52,000	277
2021-12-13	275	275	270	272	58,000	272
2021-12-10	277	278	273	276	34,800	276
2021-12-09	279	279	276	276	12,400	276
2021-12-08	282	282	277	280	151,100	280
2021-12-07	277	280	273	280	75,400	280
2021-12-06	276	279	274	275	49,400	275
2021-12-03	279	279	271	276	122,000	276
2021-12-02	266	274	266	271	62,100	271
2021-12-01	262	269	261	266	37,600	266
2021-11-30	270	274	262	262	80,600	262
2021-11-29	270	274	268	270	79,400	270
2021-11-26	277	277	272	275	52,700	275
2021-11-25	278	279	275	275	16,600	275
2021-11-24	279	281	275	275	27,400	275
2021-11-22	282	282	277	278	38,200	278
2021-11-19	279	279	275	278	40,700	278
2021-11-18	282	283	276	279	39,100	279
2021-11-17	285	285	281	282	22,900	282
2021-11-16	284	285	282	285	36,600	285
2021-11-15	292	292	280	281	46,000	281
2021-11-12	281	287	281	286	70,300	286
2021-11-11	284	287	280	281	49,800	281
2021-11-10	282	285	280	284	41,200	284
2021-11-09	287	290	283	283	42,700	283
2021-11-08	294	294	286	287	71,000	287
2021-11-05	295	295	291	291	74,500	291
2021-11-04	295	297	292	296	30,500	296
2021-11-02	293	295	291	291	37,000	291
2021-11-01	297	297	293	296	38,000	296
2021-10-29	292	295	289	295	20,500	295
2021-10-28	291	295	287	295	255,600	295
2021-10-27	295	296	291	294	60,600	294
2021-10-26	290	296	289	294	63,600	294
2021-10-25	288	290	285	290	38,900	290
2021-10-22	282	286	280	285	109,600	285
2021-10-21	289	292	282	284	65,800	284
2021-10-20	295	295	288	290	72,700	290
2021-10-19	293	294	287	292	61,100	292
2021-10-18	296	297	291	297	31,800	297
2021-10-15	291	294	286	294	46,400	294
2021-10-14	289	290	284	290	46,500	290
2021-10-13	291	291	283	291	66,500	291
2021-10-12	291	294	289	293	30,600	293
2021-10-11	290	298	286	293	66,100	293
2021-10-08	283	299	281	293	138,100	293
2021-10-07	286	286	273	276	201,500	276
2021-10-06	287	290	283	283	37,100	283
2021-10-05	287	287	281	284	87,500	284
2021-10-04	294	294	287	288	55,500	288
2021-10-01	302	304	291	291	75,600	291
2021-09-30	307	311	306	306	43,000	306
2021-09-29	318	318	307	310	173,200	310
2021-09-28	311	322	309	321	61,100	321
2021-09-27	314	319	311	311	84,100	311
2021-09-24	312	317	312	317	61,600	317
2021-09-22	320	320	307	307	61,100	307
2021-09-21	319	320	308	318	119,200	318
2021-09-17	315	323	311	323	176,600	323
2021-09-16	304	325	300	313	270,100	313
2021-09-15	305	306	299	304	46,900	304
2021-09-14	298	305	297	305	100,800	305
2021-09-13	299	299	295	298	30,800	298
2021-09-10	294	299	294	299	61,700	299
2021-09-09	297	297	293	294	32,800	294
2021-09-08	298	298	293	298	43,600	298
2021-09-07	298	299	295	298	49,500	298
2021-09-06	298	298	294	296	33,400	296
2021-09-03	294	297	292	296	56,700	296
2021-09-02	295	297	292	292	25,100	292
2021-09-01	294	296	290	296	52,200	296
2021-08-31	292	296	291	294	54,700	294
2021-08-30	293	293	290	291	29,800	291
2021-08-27	288	290	287	288	12,300	288
2021-08-26	288	290	288	289	16,400	289
2021-08-25	290	292	288	288	24,300	288
2021-08-24	286	291	286	289	30,700	289
2021-08-23	290	294	288	288	18,400	288
2021-08-20	296	297	290	290	47,700	290
2021-08-19	293	294	293	293	19,500	293
2021-08-18	295	296	294	294	15,900	294
2021-08-17	293	295	292	292	17,200	292
2021-08-16	294	296	291	291	52,500	291
2021-08-13	292	296	291	291	22,700	291
2021-08-12	292	294	291	292	12,600	292
2021-08-11	296	296	290	291	22,600	291
2021-08-10	294	296	294	294	12,900	294
2021-08-06	294	296	292	293	13,700	293
2021-08-05	293	295	292	293	15,400	293
2021-08-04	296	299	296	296	13,500	296
2021-08-03	295	297	295	295	27,100	295
2021-08-02	304	306	296	299	54,300	299
2021-07-30	303	304	297	297	36,100	297
2021-07-29	298	300	295	300	31,400	300
2021-07-28	296	300	296	297	9,600	297
2021-07-27	295	298	295	298	24,700	298
2021-07-26	296	297	294	297	23,200	297
2021-07-21	292	293	291	293	7,700	293
2021-07-20	292	294	290	291	81,500	291
2021-07-19	294	295	293	295	28,500	295
2021-07-16	294	297	294	295	24,300	295
2021-07-15	296	296	292	293	14,100	293
2021-07-14	295	296	293	296	21,600	296
2021-07-13	291	295	288	295	30,300	295
2021-07-12	287	291	287	291	28,900	291
2021-07-09	290	290	283	284	52,400	284
2021-07-08	297	298	291	291	26,300	291
2021-07-07	300	301	298	298	13,900	298
2021-07-06	307	307	302	303	11,600	303
2021-07-05	306	310	302	307	38,000	307
2021-07-02	307	307	303	306	56,700	306
2021-07-01	296	301	294	301	28,100	301
2021-06-30	298	298	295	295	13,400	295
2021-06-29	293	295	293	295	17,300	295
2021-06-28	293	297	293	297	15,400	297
2021-06-25	293	296	291	291	30,300	291
2021-06-24	294	294	290	293	10,200	293
2021-06-23	293	294	291	293	11,100	293
2021-06-22	296	296	290	293	31,200	293
2021-06-21	298	298	290	290	50,200	290
2021-06-18	298	298	293	296	42,900	296
2021-06-17	299	299	296	299	10,700	299
2021-06-16	298	299	297	299	10,500	299
2021-06-15	297	299	296	297	13,200	297
2021-06-14	301	301	295	297	25,800	297
2021-06-11	303	303	297	297	26,600	297
2021-06-10	301	301	296	300	20,000	300
2021-06-09	300	304	299	299	14,400	299
2021-06-08	301	303	298	300	10,500	300
2021-06-07	306	306	300	304	16,000	304
2021-06-04	303	306	303	303	9,000	303
2021-06-03	304	305	302	305	11,700	305
2021-06-02	302	304	298	298	24,700	298
2021-06-01	300	306	296	302	46,600	302
2021-05-31	303	304	296	296	41,100	296
2021-05-28	296	303	296	303	25,100	303
2021-05-27	305	305	298	298	60,800	298
2021-05-26	306	309	304	305	12,100	305
2021-05-25	311	312	309	310	15,900	310
2021-05-24	308	315	308	314	11,300	314
2021-05-21	311	311	308	308	20,500	308
2021-05-20	313	319	311	313	47,500	313
2021-05-19	306	315	306	313	23,000	313
2021-05-18	302	310	302	310	20,500	310
2021-05-17	305	307	300	300	31,200	300
2021-05-14	310	311	301	301	38,600	301
2021-05-13	301	309	301	301	37,200	301
2021-05-12	307	316	301	301	52,600	301
2021-05-11	320	327	307	307	62,900	307
2021-05-10	310	320	310	320	25,200	320
2021-05-07	304	312	302	307	36,000	307
2021-05-06	303	304	298	298	29,700	298
2021-04-30	301	303	300	300	21,800	300
2021-04-28	304	304	300	300	27,800	300
2021-04-27	311	311	302	302	34,700	302
2021-04-26	310	317	309	310	47,800	310
2021-04-23	321	321	317	317	9,000	317
2021-04-22	325	326	321	322	52,000	322
2021-04-21	314	332	305	321	191,100	321
2021-04-20	326	326	319	319	31,500	319
2021-04-19	323	329	321	329	25,400	329
2021-04-16	328	330	326	326	22,700	326
2021-04-15	322	328	322	328	17,400	328
2021-04-14	326	330	318	323	32,900	323
2021-04-13	330	333	327	329	18,100	329
2021-04-12	327	329	324	329	15,600	329
2021-04-09	320	325	318	325	17,800	325
2021-04-08	330	330	320	320	48,000	320
2021-04-07	319	330	319	330	18,500	330
2021-04-06	333	333	319	322	52,500	322
2021-04-05	329	337	326	333	80,600	333
2021-04-02	322	329	318	329	34,600	329
2021-04-01	327	332	320	320	50,700	320
2021-03-31	325	331	322	329	72,400	329
2021-03-30	328	331	316	330	71,200	330
2021-03-29	325	330	319	330	103,200	330
2021-03-26	316	324	312	323	51,700	323
2021-03-25	303	313	303	313	48,900	313
2021-03-24	306	311	300	300	94,900	300
2021-03-23	323	326	314	314	88,700	314
2021-03-22	330	330	321	328	60,400	328
2021-03-19	328	330	316	330	86,200	330
2021-03-18	330	331	321	327	98,500	327
2021-03-17	315	334	314	334	237,200	334
2021-03-16	306	314	306	311	82,200	311
2021-03-15	301	304	300	302	40,000	302
2021-03-12	298	300	298	300	36,400	300
2021-03-11	299	301	297	301	28,500	301
2021-03-10	301	303	296	300	39,900	300
2021-03-09	300	300	297	300	29,900	300
2021-03-08	298	298	295	298	24,300	298
2021-03-05	295	295	290	295	26,500	295
2021-03-04	295	296	291	295	30,000	295
2021-03-03	294	299	293	299	26,000	299
2021-03-02	297	298	291	297	35,200	297
2021-03-01	294	299	293	299	31,500	299
2021-02-26	289	293	289	289	23,000	289
2021-02-25	294	294	291	291	15,900	291
2021-02-24	292	293	289	291	29,100	291
2021-02-22	298	298	292	294	28,900	294
2021-02-19	295	296	292	295	32,000	295
2021-02-18	295	295	291	293	35,000	293
2021-02-17	300	300	292	296	38,800	296
2021-02-16	298	298	295	296	22,600	296
2021-02-15	298	298	296	298	15,000	298
2021-02-12	300	300	294	295	32,500	295
2021-02-10	301	301	294	300	31,000	300
2021-02-09	298	300	296	299	24,400	299
2021-02-08	300	301	297	300	63,700	300
2021-02-05	297	300	297	298	22,000	298
2021-02-04	297	298	296	296	27,100	296
2021-02-03	300	300	296	297	25,500	297
2021-02-02	296	300	296	299	28,600	299
2021-02-01	302	302	292	292	30,900	292
2021-01-29	298	298	294	294	16,900	294
2021-01-28	290	300	289	300	59,300	300
2021-01-27	298	298	293	296	17,600	296
2021-01-26	297	300	294	294	40,600	294
2021-01-25	296	304	296	300	29,900	300
2021-01-22	302	302	296	296	17,600	296
2021-01-21	303	303	297	300	14,900	300
2021-01-20	302	302	298	300	34,900	300
2021-01-19	300	306	295	299	39,100	299
2021-01-18	298	300	295	300	34,900	300
2021-01-15	298	298	292	292	21,900	292
2021-01-14	300	301	296	300	20,200	300
2021-01-13	299	299	295	298	20,300	298
2021-01-12	296	296	292	296	24,400	296
2021-01-08	295	295	291	295	31,100	295
2021-01-07	293	295	291	295	54,400	295
2021-01-06	291	291	288	290	9,500	290
2021-01-05	291	291	287	288	11,500	288
2021-01-04	294	294	286	288	22,300	288

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