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