5658 日亜鋼業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	317	322	317	319	42,600	319
2023-12-28	316	321	316	319	16,200	319
2023-12-27	317	321	317	321	79,500	321
2023-12-26	315	319	315	317	37,300	317
2023-12-25	322	322	317	317	34,600	317
2023-12-22	320	323	317	321	51,600	321
2023-12-21	317	320	317	320	50,300	320
2023-12-20	327	327	318	320	109,300	320
2023-12-19	316	325	316	324	165,300	324
2023-12-18	310	315	309	315	43,900	315
2023-12-15	307	313	307	312	72,200	312
2023-12-14	306	308	303	306	51,600	306
2023-12-13	305	307	302	306	21,800	306
2023-12-12	305	308	303	305	47,500	305
2023-12-11	305	308	305	307	22,100	307
2023-12-08	306	307	303	303	42,200	303
2023-12-07	307	311	306	308	39,000	308
2023-12-06	308	311	307	309	38,500	309
2023-12-05	312	312	308	308	45,700	308
2023-12-04	312	313	310	312	29,500	312
2023-12-01	310	312	305	312	117,500	312
2023-11-30	305	308	304	308	40,400	308
2023-11-29	306	307	304	305	32,800	305
2023-11-28	304	307	303	306	24,500	306
2023-11-27	305	307	303	303	40,600	303
2023-11-24	305	307	303	305	14,900	305
2023-11-22	303	307	303	305	16,800	305
2023-11-21	303	306	303	303	14,800	303
2023-11-20	309	309	305	305	47,900	305
2023-11-17	301	307	298	307	27,200	307
2023-11-16	303	305	299	301	30,600	301
2023-11-15	305	306	303	303	15,500	303
2023-11-14	304	306	301	302	26,700	302
2023-11-13	305	309	303	303	65,200	303
2023-11-10	303	305	301	304	23,700	304
2023-11-09	300	305	300	305	48,700	305
2023-11-08	306	307	299	300	34,900	300
2023-11-07	309	310	305	306	36,300	306
2023-11-06	308	310	306	306	79,500	306
2023-11-02	305	308	303	306	60,700	306
2023-11-01	303	307	303	304	57,400	304
2023-10-31	295	304	293	302	132,100	302
2023-10-30	304	305	292	292	291,400	292
2023-10-27	301	305	301	304	37,300	304
2023-10-26	298	305	295	299	80,500	299
2023-10-25	288	301	287	301	146,000	301
2023-10-24	283	289	280	288	108,400	288
2023-10-23	285	286	282	283	58,400	283
2023-10-20	287	287	283	286	50,600	286
2023-10-19	285	288	284	286	52,200	286
2023-10-18	287	289	285	289	48,700	289
2023-10-17	291	291	285	288	59,700	288
2023-10-16	285	289	283	288	132,900	288
2023-10-13	287	289	283	285	72,000	285
2023-10-12	289	290	286	289	68,900	289
2023-10-11	295	295	288	288	85,800	288
2023-10-10	292	296	290	294	67,000	294
2023-10-06	290	293	288	290	45,300	290
2023-10-05	288	290	283	288	55,100	288
2023-10-04	286	290	282	282	88,800	282
2023-10-03	302	303	290	290	103,000	290
2023-10-02	308	312	303	304	78,100	304
2023-09-29	313	313	306	309	75,700	309
2023-09-28	313	314	310	313	51,400	313
2023-09-27	312	314	307	314	62,100	314
2023-09-26	312	313	311	312	32,600	312
2023-09-25	312	313	312	312	22,900	312
2023-09-22	309	315	308	313	44,900	313
2023-09-21	313	315	311	311	45,700	311
2023-09-20	319	319	311	313	75,700	313
2023-09-19	314	316	312	316	40,100	316
2023-09-15	314	316	311	313	66,700	313
2023-09-14	314	315	312	314	27,400	314
2023-09-13	313	315	311	314	45,300	314
2023-09-12	311	314	311	314	21,700	314
2023-09-11	311	312	309	311	51,700	311
2023-09-08	312	316	311	311	56,600	311
2023-09-07	309	314	309	312	64,200	312
2023-09-06	320	321	302	310	214,800	310
2023-09-05	320	320	316	319	30,400	319
2023-09-04	314	320	314	320	76,300	320
2023-09-01	312	316	312	316	32,200	316
2023-08-31	314	317	311	312	65,000	312
2023-08-30	314	315	313	314	40,900	314
2023-08-29	313	314	311	313	18,000	313
2023-08-28	311	313	309	313	42,400	313
2023-08-25	308	309	305	308	33,700	308
2023-08-24	310	311	306	308	44,300	308
2023-08-23	306	309	305	309	33,000	309
2023-08-22	308	308	304	304	32,600	304
2023-08-21	305	308	304	307	49,600	307
2023-08-18	299	303	299	302	41,900	302
2023-08-17	302	304	299	300	69,100	300
2023-08-16	310	310	302	302	66,600	302
2023-08-15	309	313	307	310	46,100	310
2023-08-14	312	313	307	307	48,600	307
2023-08-10	312	314	309	312	42,000	312
2023-08-09	315	315	312	313	22,200	313
2023-08-08	317	317	314	315	21,100	315
2023-08-07	316	317	313	317	22,900	317
2023-08-04	311	316	311	314	29,400	314
2023-08-03	317	317	310	310	90,700	310
2023-08-02	322	324	318	320	71,400	320
2023-08-01	321	325	317	325	35,500	325
2023-07-31	322	325	321	321	63,600	321
2023-07-28	327	327	313	316	243,600	316
2023-07-27	321	328	319	327	55,700	327
2023-07-26	324	325	321	323	45,600	323
2023-07-25	333	335	324	328	89,200	328
2023-07-24	320	335	319	333	198,900	333
2023-07-21	320	320	315	317	47,500	317
2023-07-20	316	320	314	320	147,400	320
2023-07-19	314	317	309	314	177,700	314
2023-07-18	310	313	310	310	17,200	310
2023-07-14	313	313	308	310	44,100	310
2023-07-13	311	314	311	311	29,700	311
2023-07-12	316	316	311	311	43,200	311
2023-07-11	318	319	313	313	48,400	313
2023-07-10	321	327	316	317	115,800	317
2023-07-07	316	322	313	320	143,300	320
2023-07-06	319	319	314	316	81,700	316
2023-07-05	315	320	313	320	57,200	320
2023-07-04	313	317	313	315	44,500	315
2023-07-03	308	314	308	313	64,900	313
2023-06-30	311	311	307	307	62,100	307
2023-06-29	315	317	311	312	47,100	312
2023-06-28	310	313	309	313	89,700	313
2023-06-27	303	308	302	307	45,100	307
2023-06-26	305	307	303	303	24,600	303
2023-06-23	308	311	305	307	51,600	307
2023-06-22	312	315	305	306	67,000	306
2023-06-21	316	319	311	311	76,700	311
2023-06-20	317	319	316	319	68,900	319
2023-06-19	318	319	315	318	50,600	318
2023-06-16	315	319	315	317	26,800	317
2023-06-15	319	320	314	314	70,400	314
2023-06-14	316	322	316	320	108,500	320
2023-06-13	318	319	314	314	68,900	314
2023-06-12	312	319	312	317	54,500	317
2023-06-09	315	316	310	310	63,300	310
2023-06-08	312	316	310	312	90,900	312
2023-06-07	314	316	312	312	124,600	312
2023-06-06	312	315	311	313	60,800	313
2023-06-05	308	315	306	313	182,300	313
2023-06-02	305	309	303	305	94,700	305
2023-06-01	299	304	296	304	138,800	304
2023-05-31	287	309	285	300	734,700	300
2023-05-30	291	294	288	288	54,100	288
2023-05-29	293	295	291	293	64,700	293
2023-05-26	292	294	287	288	83,300	288
2023-05-25	296	297	291	292	67,600	292
2023-05-24	299	301	296	296	55,100	296
2023-05-23	302	304	296	296	111,000	296
2023-05-22	301	305	299	301	78,400	301
2023-05-19	304	304	299	301	105,500	301
2023-05-18	307	308	298	301	158,600	301
2023-05-17	307	310	306	307	62,800	307
2023-05-16	307	309	304	308	90,700	308
2023-05-15	314	314	308	311	129,500	311
2023-05-12	317	322	315	317	127,800	317
2023-05-11	323	330	320	321	105,400	321
2023-05-10	335	335	325	325	166,900	325
2023-05-09	320	337	320	337	303,600	337
2023-05-08	318	319	315	318	70,000	318
2023-05-02	314	320	313	318	118,300	318
2023-05-01	316	317	312	314	56,200	314
2023-04-28	317	317	311	313	92,700	313
2023-04-27	313	318	311	312	352,800	312
2023-04-26	310	312	305	312	106,500	312
2023-04-25	314	319	313	313	120,800	313
2023-04-24	311	317	308	314	95,200	314
2023-04-21	313	314	309	309	105,100	309
2023-04-20	311	315	308	314	96,900	314
2023-04-19	312	312	308	310	59,300	310
2023-04-18	307	314	306	314	111,400	314
2023-04-17	318	318	308	309	117,200	309
2023-04-14	317	319	312	318	188,100	318
2023-04-13	314	317	312	315	151,000	315
2023-04-12	306	315	306	315	229,900	315
2023-04-11	300	304	298	304	119,000	304
2023-04-10	296	300	294	299	49,400	299
2023-04-07	296	299	293	294	126,400	294
2023-04-06	294	299	292	297	145,800	297
2023-04-05	291	298	290	294	243,700	294
2023-04-04	299	301	295	297	126,300	297
2023-04-03	296	302	294	302	161,400	302
2023-03-31	284	297	282	295	334,700	295
2023-03-30	279	283	278	283	88,900	283
2023-03-29	283	284	280	282	116,600	282
2023-03-28	288	288	282	283	93,700	283
2023-03-27	290	290	287	289	33,400	289
2023-03-24	285	291	282	290	98,300	290
2023-03-23	284	288	281	286	57,900	286
2023-03-22	286	290	283	288	110,800	288
2023-03-20	285	290	279	279	196,700	279
2023-03-17	294	295	282	288	131,600	288
2023-03-16	290	292	286	290	155,100	290
2023-03-15	292	304	292	301	187,200	301
2023-03-14	291	294	285	288	183,000	288
2023-03-13	298	300	293	296	219,600	296
2023-03-10	310	311	300	305	314,600	305
2023-03-09	322	322	315	317	164,300	317
2023-03-08	321	323	315	321	259,600	321
2023-03-07	308	324	306	323	408,400	323
2023-03-06	299	309	298	306	269,500	306
2023-03-03	291	299	289	296	215,800	296
2023-03-02	298	298	288	290	308,500	290
2023-03-01	275	295	275	295	303,400	295
2023-02-28	281	281	271	275	192,200	275
2023-02-27	271	280	271	279	233,200	279
2023-02-24	271	274	271	273	140,600	273
2023-02-22	271	273	270	270	80,600	270
2023-02-21	274	274	269	273	169,300	273
2023-02-20	272	274	272	274	115,000	274
2023-02-17	266	273	266	272	174,900	272
2023-02-16	266	267	264	266	128,200	266
2023-02-15	267	268	261	264	154,200	264
2023-02-14	270	270	262	265	128,300	265
2023-02-13	267	269	266	268	50,000	268
2023-02-10	263	268	261	268	100,200	268
2023-02-09	261	266	260	263	117,300	263
2023-02-08	262	264	260	262	39,000	262
2023-02-07	260	264	259	264	93,900	264
2023-02-06	259	261	258	260	80,200	260
2023-02-03	255	259	255	259	35,100	259
2023-02-02	257	258	254	255	70,700	255
2023-02-01	260	261	255	257	78,600	257
2023-01-31	256	261	256	261	96,600	261
2023-01-30	264	265	257	257	314,100	257
2023-01-27	259	264	259	264	146,100	264
2023-01-26	257	257	255	257	39,000	257
2023-01-25	254	257	253	256	108,000	256
2023-01-24	253	257	252	253	120,300	253
2023-01-23	250	252	248	252	89,400	252
2023-01-20	246	249	246	247	90,300	247
2023-01-19	247	247	244	246	44,700	246
2023-01-18	245	247	243	246	61,300	246
2023-01-17	243	245	243	245	31,400	245
2023-01-16	243	245	243	243	36,600	243
2023-01-13	243	246	243	243	32,300	243
2023-01-12	246	247	243	243	65,200	243
2023-01-11	245	247	244	247	40,300	247
2023-01-10	247	247	244	244	55,100	244
2023-01-06	243	246	242	244	42,200	244
2023-01-05	245	246	242	244	38,900	244
2023-01-04	246	246	243	245	69,500	245

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