5401 日本製鉄(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	208	209	205	205	2,806,000	2,050
1998-12-29	206	208	204	208	2,078,000	2,080
1998-12-28	203	205	202	203	2,373,000	2,030
1998-12-25	204	204	201	201	2,704,000	2,010
1998-12-24	206	206	201	201	5,587,000	2,010
1998-12-22	209	209	201	203	6,405,000	2,030
1998-12-21	210	210	207	209	3,792,000	2,090
1998-12-18	210	212	207	210	6,521,000	2,100
1998-12-17	205	209	204	209	6,474,000	2,090
1998-12-16	211	211	204	205	6,630,000	2,050
1998-12-15	212	213	208	211	7,509,000	2,110
1998-12-14	217	217	211	211	4,412,000	2,110
1998-12-11	220	222	215	216	11,145,000	2,160
1998-12-10	221	224	219	221	4,146,000	2,210
1998-12-09	223	224	220	224	7,590,000	2,240
1998-12-08	224	225	222	223	8,575,000	2,230
1998-12-07	223	224	220	224	2,845,000	2,240
1998-12-04	216	221	216	221	5,023,000	2,210
1998-12-03	221	221	217	220	4,873,000	2,200
1998-12-02	225	225	218	223	5,569,000	2,230
1998-12-01	222	225	220	225	6,240,000	2,250
1998-11-30	228	228	222	224	4,076,000	2,240
1998-11-27	230	231	227	229	13,193,000	2,290
1998-11-26	228	228	223	228	9,211,000	2,280
1998-11-25	223	229	223	228	15,793,000	2,280
1998-11-24	224	225	221	223	8,264,000	2,230
1998-11-20	223	224	219	221	8,458,000	2,210
1998-11-19	222	222	215	219	5,643,000	2,190
1998-11-18	220	223	219	220	3,268,000	2,200
1998-11-17	224	224	220	223	7,312,000	2,230
1998-11-16	222	224	220	224	6,833,000	2,240
1998-11-13	223	223	219	222	6,375,000	2,220
1998-11-12	223	225	220	220	11,894,000	2,200
1998-11-11	218	221	216	221	7,627,000	2,210
1998-11-10	219	219	215	218	9,479,000	2,180
1998-11-09	217	221	215	215	6,888,000	2,150
1998-11-06	215	217	214	215	3,936,000	2,150
1998-11-05	225	225	214	217	11,456,000	2,170
1998-11-04	220	220	217	220	10,698,000	2,200
1998-11-02	206	211	204	210	5,217,000	2,100
1998-10-30	205	206	201	203	6,491,000	2,030
1998-10-29	203	204	199	201	2,830,000	2,010
1998-10-28	204	207	198	198	5,297,000	1,980
1998-10-27	208	210	203	204	6,183,000	2,040
1998-10-26	201	208	201	208	2,693,000	2,080
1998-10-23	207	211	201	205	6,282,000	2,050
1998-10-22	220	222	203	204	7,280,000	2,040
1998-10-21	212	221	212	218	20,512,000	2,180
1998-10-20	203	214	202	214	11,587,000	2,140
1998-10-19	203	213	202	208	16,265,000	2,080
1998-10-16	199	205	196	205	12,392,000	2,050
1998-10-15	193	194	185	194	15,176,000	1,940
1998-10-14	200	202	190	190	12,406,000	1,900
1998-10-13	207	208	198	200	12,553,000	2,000
1998-10-12	208	211	199	211	22,212,000	2,110
1998-10-09	210	216	202	206	21,633,000	2,060
1998-10-08	225	230	215	215	27,507,000	2,150
1998-10-07	209	225	207	225	23,833,000	2,250
1998-10-06	196	202	196	199	5,919,000	1,990
1998-10-05	195	197	190	196	4,405,000	1,960
1998-10-02	185	193	184	190	9,654,000	1,900
1998-10-01	191	193	185	187	11,126,000	1,870
1998-09-30	205	206	195	196	12,836,000	1,960
1998-09-29	191	202	189	200	10,309,000	2,000
1998-09-28	185	194	184	190	7,522,000	1,900
1998-09-25	190	190	183	185	8,985,000	1,850
1998-09-24	190	194	184	193	14,507,000	1,930
1998-09-22	186	187	177	181	21,822,000	1,810
1998-09-21	194	195	181	183	17,909,000	1,830
1998-09-18	193	201	193	199	12,331,000	1,990
1998-09-17	206	206	196	198	14,702,000	1,980
1998-09-16	208	209	203	205	10,636,000	2,050
1998-09-14	205	209	202	208	12,221,000	2,080
1998-09-11	215	217	203	205	29,596,000	2,050
1998-09-10	226	228	219	220	12,274,000	2,200
1998-09-09	231	233	219	222	9,102,000	2,220
1998-09-08	231	239	226	226	10,268,000	2,260
1998-09-07	218	235	217	234	18,843,000	2,340
1998-09-04	225	227	220	220	13,596,000	2,200
1998-09-03	237	237	226	230	10,165,000	2,300
1998-09-02	231	240	227	235	15,991,000	2,350
1998-09-01	225	228	220	228	8,715,000	2,280
1998-08-31	221	231	220	231	8,606,000	2,310
1998-08-28	215	226	213	221	11,611,000	2,210
1998-08-27	231	234	227	228	8,996,000	2,280
1998-08-26	237	240	232	234	8,399,000	2,340
1998-08-25	241	244	238	238	9,097,000	2,380
1998-08-24	240	243	237	240	12,030,000	2,400
1998-08-21	250	251	247	250	8,959,000	2,500
1998-08-20	250	256	247	255	12,212,000	2,550
1998-08-19	249	250	248	250	10,942,000	2,500
1998-08-18	246	248	243	247	9,193,000	2,470
1998-08-17	247	248	242	246	11,203,000	2,460
1998-08-14	249	250	246	247	8,801,000	2,470
1998-08-13	251	251	249	251	8,283,000	2,510
1998-08-12	244	252	244	249	14,325,000	2,490
1998-08-11	252	257	248	249	14,637,000	2,490
1998-08-10	253	253	249	250	7,092,000	2,500
1998-08-07	257	262	257	257	29,504,000	2,570
1998-08-06	251	254	250	251	18,285,000	2,510
1998-08-05	248	250	245	248	9,325,000	2,480
1998-08-04	246	250	245	246	6,223,000	2,460
1998-08-03	247	252	246	247	5,127,000	2,470
1998-07-31	250	252	247	252	7,074,000	2,520
1998-07-30	247	249	245	245	12,892,000	2,450
1998-07-29	250	251	247	248	7,737,000	2,480
1998-07-28	247	253	243	252	11,463,000	2,520
1998-07-27	252	252	242	242	14,009,000	2,420
1998-07-24	249	255	249	253	9,564,000	2,530
1998-07-23	251	252	247	252	17,762,000	2,520
1998-07-22	255	257	254	254	7,578,000	2,540
1998-07-21	261	263	255	260	12,759,000	2,600
1998-07-17	262	262	259	261	8,787,000	2,610
1998-07-16	260	265	257	264	14,261,000	2,640
1998-07-15	264	264	258	262	15,351,000	2,620
1998-07-14	264	266	258	261	20,197,000	2,610
1998-07-13	247	258	246	255	18,432,000	2,550
1998-07-10	256	259	251	255	18,429,000	2,550
1998-07-09	262	263	257	259	12,108,000	2,590
1998-07-08	262	266	260	265	27,061,000	2,650
1998-07-07	259	261	255	258	18,880,000	2,580
1998-07-06	260	265	258	260	15,838,000	2,600
1998-07-03	258	272	255	269	34,400,000	2,690
1998-07-02	268	271	261	263	46,448,000	2,630
1998-07-01	249	264	248	263	54,712,000	2,630
1998-06-30	239	244	238	244	28,395,000	2,440
1998-06-29	235	238	234	236	14,585,000	2,360
1998-06-26	236	236	231	234	7,032,000	2,340
1998-06-25	235	237	232	235	12,512,000	2,350
1998-06-24	233	234	231	233	6,685,000	2,330
1998-06-23	236	236	231	231	5,205,000	2,310
1998-06-22	229	237	226	236	11,747,000	2,360
1998-06-19	235	236	224	229	27,534,000	2,290
1998-06-18	237	237	229	237	28,298,000	2,370
1998-06-17	221	223	220	222	8,602,000	2,220
1998-06-16	222	225	218	221	12,215,000	2,210
1998-06-15	222	227	219	222	11,388,000	2,220
1998-06-12	225	227	221	222	17,186,000	2,220
1998-06-11	231	233	224	227	12,458,000	2,270
1998-06-10	235	237	232	234	3,944,000	2,340
1998-06-09	237	239	235	236	6,621,000	2,360
1998-06-08	234	234	231	234	5,475,000	2,340
1998-06-05	238	238	234	234	4,914,000	2,340
1998-06-04	237	240	236	236	6,888,000	2,360
1998-06-03	237	240	234	238	10,799,000	2,380
1998-06-02	233	238	231	237	7,424,000	2,370
1998-06-01	233	234	230	230	5,249,000	2,300
1998-05-29	236	237	233	235	5,790,000	2,350
1998-05-28	231	237	231	237	7,189,000	2,370
1998-05-27	236	236	232	235	9,129,000	2,350
1998-05-26	240	240	237	237	5,937,000	2,370
1998-05-25	238	241	237	239	16,321,000	2,390
1998-05-22	236	238	234	235	17,291,000	2,350
1998-05-21	238	239	236	236	26,551,000	2,360
1998-05-20	228	234	226	233	33,088,000	2,330
1998-05-19	216	223	216	223	8,270,000	2,230
1998-05-18	218	218	213	215	6,972,000	2,150
1998-05-15	217	220	216	217	7,365,000	2,170
1998-05-14	219	219	217	217	6,064,000	2,170
1998-05-13	216	220	215	219	9,067,000	2,190
1998-05-12	219	220	216	219	8,742,000	2,190
1998-05-11	216	219	215	219	8,199,000	2,190
1998-05-08	215	217	213	215	12,599,000	2,150
1998-05-07	211	216	210	215	10,377,000	2,150
1998-05-06	213	213	206	211	11,508,000	2,110
1998-05-01	214	217	213	214	12,567,000	2,140
1998-04-30	212	214	210	213	13,398,000	2,130
1998-04-28	209	213	209	212	16,255,000	2,120
1998-04-27	216	218	210	210	15,141,000	2,100
1998-04-24	215	221	214	216	19,308,000	2,160
1998-04-23	209	216	209	213	13,854,000	2,130
1998-04-22	212	212	207	209	15,788,000	2,090
1998-04-21	211	213	208	213	14,170,000	2,130
1998-04-20	206	212	206	210	10,656,000	2,100
1998-04-17	208	211	207	210	22,520,000	2,100
1998-04-16	221	222	210	211	23,896,000	2,110
1998-04-15	222	223	221	222	10,432,000	2,220
1998-04-14	222	223	218	220	13,590,000	2,200
1998-04-13	223	226	220	222	5,958,000	2,220
1998-04-10	220	226	220	226	10,558,000	2,260
1998-04-09	225	226	220	224	15,222,000	2,240
1998-04-08	223	229	221	223	17,919,000	2,230
1998-04-07	219	226	219	225	16,093,000	2,250
1998-04-06	210	220	209	217	15,613,000	2,170
1998-04-03	201	209	200	204	25,093,000	2,040
1998-04-02	199	201	194	200	36,238,000	2,000
1998-04-01	210	213	203	203	26,590,000	2,030
1998-03-31	218	221	213	214	29,061,000	2,140
1998-03-30	225	227	212	213	10,563,000	2,130
1998-03-27	230	230	220	222	7,465,000	2,220
1998-03-26	226	230	225	228	7,197,000	2,280
1998-03-25	229	232	220	220	13,400,000	2,200
1998-03-24	230	230	223	229	16,140,000	2,290
1998-03-23	238	241	233	234	8,536,000	2,340
1998-03-20	232	238	231	236	8,903,000	2,360
1998-03-19	236	237	233	235	10,382,000	2,350
1998-03-18	238	240	235	237	10,986,000	2,370
1998-03-17	240	241	235	235	8,238,000	2,350
1998-03-16	241	243	238	242	9,746,000	2,420
1998-03-13	234	243	234	241	23,299,000	2,410
1998-03-12	234	237	229	234	12,754,000	2,340
1998-03-11	239	242	236	238	13,277,000	2,380
1998-03-10	238	241	236	239	11,026,000	2,390
1998-03-09	243	245	240	240	13,540,000	2,400
1998-03-06	232	240	231	238	16,904,000	2,380
1998-03-05	229	234	228	230	13,708,000	2,300
1998-03-04	240	242	235	237	14,079,000	2,370
1998-03-03	250	251	243	243	36,471,000	2,430
1998-03-02	245	249	242	246	30,168,000	2,460
1998-02-27	227	239	226	237	26,381,000	2,370
1998-02-26	219	220	217	217	12,191,000	2,170
1998-02-25	220	222	216	220	12,063,000	2,200
1998-02-24	225	225	220	221	7,521,000	2,210
1998-02-23	224	229	221	227	10,810,000	2,270
1998-02-20	217	226	213	226	24,186,000	2,260
1998-02-19	207	214	205	214	23,827,000	2,140
1998-02-18	219	221	210	212	20,876,000	2,120
1998-02-17	217	220	214	220	18,274,000	2,200
1998-02-16	219	223	218	220	10,841,000	2,200
1998-02-13	232	233	224	228	14,274,000	2,280
1998-02-12	246	250	236	236	17,358,000	2,360
1998-02-10	240	247	237	243	20,412,000	2,430
1998-02-09	239	240	235	240	19,336,000	2,400
1998-02-06	236	237	231	233	34,650,000	2,330
1998-02-05	211	226	210	226	31,685,000	2,260
1998-02-04	207	212	205	210	13,027,000	2,100
1998-02-03	211	211	205	207	12,342,000	2,070
1998-02-02	197	203	192	196	14,906,000	1,960
1998-01-30	204	206	198	199	15,211,000	1,990
1998-01-29	220	222	204	209	16,004,000	2,090
1998-01-28	230	234	220	220	18,315,000	2,200
1998-01-27	220	231	213	230	45,070,000	2,300
1998-01-26	210	213	204	211	34,553,000	2,110
1998-01-23	190	193	185	190	21,494,000	1,900
1998-01-22	189	200	187	195	15,351,000	1,950
1998-01-21	182	190	182	187	17,227,000	1,870
1998-01-20	178	181	177	179	15,043,000	1,790
1998-01-19	180	185	178	180	29,843,000	1,800
1998-01-16	157	169	154	165	24,755,000	1,650
1998-01-14	151	155	150	150	17,402,000	1,500
1998-01-13	151	152	146	148	12,379,000	1,480
1998-01-12	149	152	147	149	10,879,000	1,490
1998-01-09	159	161	151	155	12,727,000	1,550
1998-01-08	176	179	160	161	11,868,000	1,610
1998-01-07	180	181	174	176	8,680,000	1,760
1998-01-06	190	190	183	183	4,531,000	1,830
1998-01-05	190	193	189	190	1,735,000	1,900

分割・併合履歴： [2015-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31