5658 日亜鋼業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	248	249	246	247	41,300	247
2022-12-29	244	248	244	248	52,200	248
2022-12-28	247	248	245	246	44,300	246
2022-12-27	247	248	245	247	51,600	247
2022-12-26	245	247	244	246	91,000	246
2022-12-23	239	243	238	241	95,300	241
2022-12-22	241	243	237	239	115,900	239
2022-12-21	241	243	237	238	175,000	238
2022-12-20	250	250	240	243	202,800	243
2022-12-19	245	248	244	248	113,800	248
2022-12-16	243	247	242	243	131,400	243
2022-12-15	239	246	238	246	310,600	246
2022-12-14	232	234	232	234	31,600	234
2022-12-13	233	233	232	232	33,000	232
2022-12-12	235	235	231	233	42,000	233
2022-12-09	233	236	233	234	64,700	234
2022-12-08	235	235	231	234	60,600	234
2022-12-07	234	237	234	235	45,200	235
2022-12-06	233	236	233	235	61,100	235
2022-12-05	235	236	234	234	29,600	234
2022-12-02	238	238	232	234	154,200	234
2022-12-01	237	238	236	238	76,000	238
2022-11-30	239	239	237	237	45,900	237
2022-11-29	240	240	238	238	72,400	238
2022-11-28	243	243	240	243	72,000	243
2022-11-25	242	244	241	243	63,800	243
2022-11-24	240	242	239	241	98,600	241
2022-11-22	238	240	238	240	74,100	240
2022-11-21	235	237	234	237	62,700	237
2022-11-18	234	235	232	232	95,200	232
2022-11-17	234	235	233	235	66,300	235
2022-11-16	234	235	232	235	59,700	235
2022-11-15	232	234	229	233	39,400	233
2022-11-14	235	236	232	232	94,100	232
2022-11-11	234	235	232	235	90,400	235
2022-11-10	233	238	233	234	80,300	234
2022-11-09	235	239	234	236	103,800	236
2022-11-08	232	236	232	235	54,300	235
2022-11-07	228	233	228	232	98,000	232
2022-11-04	229	232	229	229	37,700	229
2022-11-02	231	235	229	230	83,400	230
2022-11-01	225	230	225	230	81,900	230
2022-10-31	225	225	223	225	38,400	225
2022-10-28	223	225	222	223	316,000	223
2022-10-27	224	225	223	223	100,200	223
2022-10-26	224	226	223	226	143,300	226
2022-10-25	225	226	223	224	172,300	224
2022-10-24	226	227	223	223	51,700	223
2022-10-21	226	228	225	225	65,100	225
2022-10-20	229	229	224	226	114,700	226
2022-10-19	227	229	224	229	84,900	229
2022-10-18	226	227	223	226	81,700	226
2022-10-17	228	230	224	224	80,300	224
2022-10-14	228	230	226	230	69,900	230
2022-10-13	231	232	225	226	121,600	226
2022-10-12	232	233	230	231	60,700	231
2022-10-11	237	237	232	232	51,100	232
2022-10-07	235	238	235	237	25,300	237
2022-10-06	237	240	235	238	74,400	238
2022-10-05	240	240	236	239	57,500	239
2022-10-04	232	238	232	238	87,700	238
2022-10-03	230	231	227	230	46,600	230
2022-09-30	231	232	230	230	67,600	230
2022-09-29	233	235	232	233	72,600	233
2022-09-28	235	236	231	234	123,000	234
2022-09-27	239	239	235	235	81,800	235
2022-09-26	241	241	235	235	140,000	235
2022-09-22	241	243	240	241	89,000	241
2022-09-21	242	243	240	240	135,100	240
2022-09-20	244	245	242	243	99,300	243
2022-09-16	244	245	242	243	67,000	243
2022-09-15	243	245	241	245	137,600	245
2022-09-14	243	244	242	243	61,200	243
2022-09-13	245	248	245	246	77,200	246
2022-09-12	247	247	243	246	84,400	246
2022-09-09	245	247	244	246	168,900	246
2022-09-08	246	247	244	247	73,800	247
2022-09-07	247	247	244	245	86,300	245
2022-09-06	248	249	246	248	84,100	248
2022-09-05	248	249	247	247	82,700	247
2022-09-02	251	251	248	248	81,900	248
2022-09-01	253	253	250	251	74,700	251
2022-08-31	252	255	252	253	23,100	253
2022-08-30	254	254	252	254	31,100	254
2022-08-29	253	255	252	252	52,400	252
2022-08-26	251	256	251	256	58,800	256
2022-08-25	253	253	251	251	34,000	251
2022-08-24	251	253	250	253	68,500	253
2022-08-23	250	252	250	250	40,700	250
2022-08-22	252	252	250	251	39,200	251
2022-08-19	252	253	250	253	89,900	253
2022-08-18	249	251	248	251	59,700	251
2022-08-17	250	252	248	249	112,400	249
2022-08-16	249	250	248	249	88,400	249
2022-08-15	251	251	246	250	177,000	250
2022-08-12	250	252	249	252	97,700	252
2022-08-10	250	251	249	250	73,000	250
2022-08-09	253	253	250	250	102,200	250
2022-08-08	252	252	250	250	84,500	250
2022-08-05	252	253	251	253	44,700	253
2022-08-04	253	253	251	252	56,700	252
2022-08-03	256	256	250	252	86,400	252
2022-08-02	258	258	255	255	30,100	255
2022-08-01	257	259	256	259	51,000	259
2022-07-29	262	264	259	259	53,600	259
2022-07-28	263	265	260	260	64,300	260
2022-07-27	263	263	261	262	34,900	262
2022-07-26	262	264	261	264	24,700	264
2022-07-25	260	263	259	263	38,000	263
2022-07-22	261	263	259	263	34,100	263
2022-07-21	259	262	258	262	14,900	262
2022-07-20	265	265	258	260	143,900	260
2022-07-19	254	257	254	257	50,300	257
2022-07-15	255	256	254	254	36,300	254
2022-07-14	256	257	254	254	40,000	254
2022-07-13	255	258	253	255	84,200	255
2022-07-12	257	257	255	255	46,200	255
2022-07-11	257	260	255	259	91,200	259
2022-07-08	260	260	253	254	85,800	254
2022-07-07	257	257	255	255	30,400	255
2022-07-06	257	258	255	255	34,200	255
2022-07-05	261	262	257	257	34,900	257
2022-07-04	259	260	257	260	34,900	260
2022-07-01	262	263	255	257	122,800	257
2022-06-30	255	258	255	258	49,800	258
2022-06-29	256	258	254	254	96,700	254
2022-06-28	256	262	256	259	107,400	259
2022-06-27	260	261	258	261	23,400	261
2022-06-24	258	260	257	259	21,900	259
2022-06-23	257	259	256	256	22,800	256
2022-06-22	260	260	258	260	15,800	260
2022-06-21	255	260	255	260	21,900	260
2022-06-20	261	261	252	254	66,500	254
2022-06-17	256	259	255	256	49,000	256
2022-06-16	259	261	258	260	24,600	260
2022-06-15	261	262	256	256	64,500	256
2022-06-14	261	264	260	260	42,000	260
2022-06-13	264	265	264	264	24,300	264
2022-06-10	267	269	265	265	59,500	265
2022-06-09	268	270	267	269	42,800	269
2022-06-08	266	269	266	268	48,000	268
2022-06-07	264	267	264	267	23,000	267
2022-06-06	263	266	263	266	23,800	266
2022-06-03	268	268	262	262	24,600	262
2022-06-02	263	266	263	265	20,300	265
2022-06-01	260	265	260	265	50,000	265
2022-05-31	259	261	258	261	44,500	261
2022-05-30	262	263	256	256	97,600	256
2022-05-27	261	261	258	261	17,700	261
2022-05-26	262	262	259	259	21,800	259
2022-05-25	259	262	258	262	18,500	262
2022-05-24	263	263	258	259	35,100	259
2022-05-23	261	263	259	263	39,000	263
2022-05-20	258	261	257	261	54,300	261
2022-05-19	258	261	256	259	40,000	259
2022-05-18	260	261	258	261	12,200	261
2022-05-17	256	259	256	259	21,000	259
2022-05-16	263	263	256	256	23,300	256
2022-05-13	257	263	256	262	47,800	262
2022-05-12	257	259	257	257	26,800	257
2022-05-11	257	259	256	259	14,800	259
2022-05-10	259	261	256	258	20,300	258
2022-05-09	263	263	260	260	25,700	260
2022-05-06	261	265	261	265	30,600	265
2022-05-02	262	265	261	263	28,900	263
2022-04-28	255	264	255	264	51,500	264
2022-04-27	257	259	252	252	101,300	252
2022-04-26	259	261	258	260	23,300	260
2022-04-25	260	261	258	258	26,500	258
2022-04-22	262	263	260	261	38,400	261
2022-04-21	265	266	263	266	21,800	266
2022-04-20	265	266	263	266	60,300	266
2022-04-19	260	263	260	263	29,800	263
2022-04-18	260	260	256	257	35,800	257
2022-04-15	265	265	259	260	49,200	260
2022-04-14	260	265	260	265	41,300	265
2022-04-13	260	261	258	260	59,100	260
2022-04-12	259	261	257	260	25,800	260
2022-04-11	263	263	259	259	39,000	259
2022-04-08	263	265	261	264	42,900	264
2022-04-07	264	265	260	263	60,200	263
2022-04-06	269	270	266	267	43,900	267
2022-04-05	273	273	269	270	38,000	270
2022-04-04	268	274	268	271	28,000	271
2022-04-01	268	269	265	269	49,800	269
2022-03-31	272	276	269	269	48,700	269
2022-03-30	275	275	268	274	60,100	274
2022-03-29	280	281	276	281	83,400	281
2022-03-28	281	282	279	280	62,600	280
2022-03-25	280	282	278	279	83,600	279
2022-03-24	277	284	276	279	177,000	279
2022-03-23	276	280	275	279	94,600	279
2022-03-22	275	275	269	275	88,600	275
2022-03-18	272	274	269	274	80,200	274
2022-03-17	271	272	269	272	43,700	272
2022-03-16	270	271	268	271	45,900	271
2022-03-15	268	270	267	270	35,300	270
2022-03-14	265	268	264	265	26,400	265
2022-03-11	263	267	262	265	36,000	265
2022-03-10	261	267	258	266	48,700	266
2022-03-09	257	262	256	257	33,600	257
2022-03-08	262	263	255	257	113,200	257
2022-03-07	269	270	259	262	103,500	262
2022-03-04	276	276	269	270	111,600	270
2022-03-03	275	278	275	277	37,800	277
2022-03-02	276	279	274	275	58,800	275
2022-03-01	280	282	276	276	92,100	276
2022-02-28	275	280	274	278	63,300	278
2022-02-25	277	277	272	276	59,300	276
2022-02-24	275	279	273	279	47,300	279
2022-02-22	277	278	273	274	57,500	274
2022-02-21	281	281	278	279	42,600	279
2022-02-18	277	281	277	281	44,100	281
2022-02-17	281	281	278	280	26,300	280
2022-02-16	283	283	280	282	21,500	282
2022-02-15	280	282	278	280	53,500	280
2022-02-14	281	283	280	280	46,300	280
2022-02-10	284	284	281	283	46,700	283
2022-02-09	281	284	281	283	68,200	283
2022-02-08	277	283	277	280	77,800	280
2022-02-07	275	279	273	277	41,100	277
2022-02-04	275	278	272	276	62,400	276
2022-02-03	277	279	275	276	25,900	276
2022-02-02	274	280	273	277	104,100	277
2022-02-01	278	280	269	270	116,400	270
2022-01-31	273	280	273	280	46,500	280
2022-01-28	274	276	271	274	40,500	274
2022-01-27	280	281	270	271	68,500	271
2022-01-26	283	285	279	279	49,300	279
2022-01-25	280	280	276	279	79,400	279
2022-01-24	278	283	276	283	33,700	283
2022-01-21	275	280	275	279	64,400	279
2022-01-20	281	282	278	279	98,600	279
2022-01-19	280	284	275	278	122,400	278
2022-01-18	291	293	283	285	172,800	285
2022-01-17	291	297	288	291	361,100	291
2022-01-14	280	283	275	278	150,000	278
2022-01-13	273	282	271	277	126,600	277
2022-01-12	270	274	268	274	58,300	274
2022-01-11	269	271	268	270	27,800	270
2022-01-07	275	275	263	268	215,200	268
2022-01-06	275	276	273	273	49,400	273
2022-01-05	279	281	278	278	64,400	278
2022-01-04	277	280	277	278	55,900	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