5408 (株)中山製鋼所の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	181	199	181	199	68,000	1,990
1998-12-29	190	190	184	186	46,000	1,860
1998-12-28	200	201	194	194	23,000	1,940
1998-12-25	189	205	185	201	82,000	2,010
1998-12-24	181	190	180	190	52,000	1,900
1998-12-22	192	195	190	190	61,000	1,900
1998-12-21	193	193	191	192	35,000	1,920
1998-12-18	194	194	191	193	42,000	1,930
1998-12-17	198	198	191	193	53,000	1,930
1998-12-16	196	209	196	204	76,000	2,040
1998-12-15	198	200	191	196	80,000	1,960
1998-12-14	210	210	200	200	24,000	2,000
1998-12-11	195	210	195	206	209,000	2,060
1998-12-10	211	215	211	215	32,000	2,150
1998-12-09	221	221	211	218	70,000	2,180
1998-12-08	220	222	216	220	76,000	2,200
1998-12-07	224	227	216	220	100,000	2,200
1998-12-04	210	224	210	224	48,000	2,240
1998-12-03	215	220	213	215	62,000	2,150
1998-12-02	217	226	216	225	99,000	2,250
1998-12-01	220	224	215	222	97,000	2,220
1998-11-30	223	229	215	229	107,000	2,290
1998-11-27	219	225	218	223	150,000	2,230
1998-11-26	202	225	201	224	386,000	2,240
1998-11-25	209	209	201	206	42,000	2,060
1998-11-24	205	209	201	209	55,000	2,090
1998-11-20	195	201	195	201	89,000	2,010
1998-11-19	200	200	196	200	74,000	2,000
1998-11-18	195	200	195	195	73,000	1,950
1998-11-17	197	197	191	195	31,000	1,950
1998-11-16	200	200	192	198	51,000	1,980
1998-11-13	197	198	188	197	35,000	1,970
1998-11-12	193	193	186	188	21,000	1,880
1998-11-11	185	200	185	200	84,000	2,000
1998-11-10	187	187	185	185	67,000	1,850
1998-11-09	192	192	187	188	117,000	1,880
1998-11-06	201	201	190	190	49,000	1,900
1998-11-05	200	202	195	196	46,000	1,960
1998-11-04	199	205	195	195	53,000	1,950
1998-11-02	188	190	185	189	43,000	1,890
1998-10-30	199	199	189	189	46,000	1,890
1998-10-29	194	195	191	191	11,000	1,910
1998-10-28	195	200	193	200	23,000	2,000
1998-10-27	203	203	185	193	45,000	1,930
1998-10-26	190	205	190	204	26,000	2,040
1998-10-23	201	201	190	190	47,000	1,900
1998-10-22	210	210	200	200	86,000	2,000
1998-10-21	192	206	192	205	93,000	2,050
1998-10-20	188	190	187	189	46,000	1,890
1998-10-19	183	190	183	188	51,000	1,880
1998-10-16	182	182	175	180	37,000	1,800
1998-10-15	180	180	171	171	51,000	1,710
1998-10-14	180	182	179	179	29,000	1,790
1998-10-13	188	188	180	180	69,000	1,800
1998-10-12	187	188	180	187	39,000	1,870
1998-10-09	185	188	181	182	56,000	1,820
1998-10-08	188	188	185	185	141,000	1,850
1998-10-07	175	187	175	185	157,000	1,850
1998-10-06	162	172	162	172	70,000	1,720
1998-10-05	168	168	160	161	64,000	1,610
1998-10-02	155	165	155	164	177,000	1,640
1998-10-01	165	168	158	158	213,000	1,580
1998-09-30	175	185	170	170	138,000	1,700
1998-09-29	185	185	180	180	67,000	1,800
1998-09-28	187	188	185	187	83,000	1,870
1998-09-25	191	195	188	188	68,000	1,880
1998-09-24	207	207	201	201	61,000	2,010
1998-09-22	199	199	191	197	105,000	1,970
1998-09-21	200	200	195	195	19,000	1,950
1998-09-18	195	207	195	207	48,000	2,070
1998-09-17	203	205	198	198	88,000	1,980
1998-09-16	201	206	200	203	77,000	2,030
1998-09-14	205	205	200	200	31,000	2,000
1998-09-11	199	207	198	207	187,000	2,070
1998-09-10	207	210	207	208	75,000	2,080
1998-09-09	207	215	205	205	110,000	2,050
1998-09-08	215	223	205	205	140,000	2,050
1998-09-07	194	220	191	215	234,000	2,150
1998-09-04	202	206	197	199	306,000	1,990
1998-09-03	220	220	210	215	407,000	2,150
1998-09-02	225	225	220	220	288,000	2,200
1998-09-01	206	220	205	220	124,000	2,200
1998-08-31	205	225	205	225	154,000	2,250
1998-08-28	202	219	202	209	292,000	2,090
1998-08-27	231	235	220	220	220,000	2,200
1998-08-26	247	247	240	241	110,000	2,410
1998-08-25	250	250	245	247	83,000	2,470
1998-08-24	245	250	240	240	98,000	2,400
1998-08-21	252	257	250	252	60,000	2,520
1998-08-20	250	260	248	260	111,000	2,600
1998-08-19	261	261	245	246	108,000	2,460
1998-08-18	250	259	246	246	100,000	2,460
1998-08-17	260	260	249	250	73,000	2,500
1998-08-14	257	260	250	260	34,000	2,600
1998-08-13	250	260	247	257	46,000	2,570
1998-08-12	239	250	239	250	83,000	2,500
1998-08-11	260	260	237	242	124,000	2,420
1998-08-10	269	269	260	261	63,000	2,610
1998-08-07	270	274	269	269	49,000	2,690
1998-08-06	270	270	269	269	72,000	2,690
1998-08-05	276	279	270	270	47,000	2,700
1998-08-04	278	290	275	275	49,000	2,750
1998-08-03	280	286	278	278	49,000	2,780
1998-07-31	298	298	283	292	17,000	2,920
1998-07-30	280	285	280	283	19,000	2,830
1998-07-29	279	295	279	282	38,000	2,820
1998-07-28	280	285	275	280	91,000	2,800
1998-07-27	280	288	275	280	162,000	2,800
1998-07-24	291	294	285	294	76,000	2,940
1998-07-23	295	296	286	291	96,000	2,910
1998-07-22	303	305	295	295	122,000	2,950
1998-07-21	300	308	300	308	48,000	3,080
1998-07-17	300	308	298	308	109,000	3,080
1998-07-16	298	300	295	300	68,000	3,000
1998-07-15	308	308	296	297	46,000	2,970
1998-07-14	304	304	295	296	61,000	2,960
1998-07-13	279	303	279	303	117,000	3,030
1998-07-10	305	305	294	294	107,000	2,940
1998-07-09	319	319	305	307	85,000	3,070
1998-07-08	319	327	314	322	197,000	3,220
1998-07-07	325	329	314	317	274,000	3,170
1998-07-06	302	319	300	315	165,000	3,150
1998-07-03	295	302	290	302	170,000	3,020
1998-07-02	318	320	300	302	376,000	3,020
1998-07-01	275	320	273	319	429,000	3,190
1998-06-30	270	273	268	268	87,000	2,680
1998-06-29	250	265	249	260	91,000	2,600
1998-06-26	248	260	248	260	61,000	2,600
1998-06-25	258	258	246	246	78,000	2,460
1998-06-24	252	263	252	263	86,000	2,630
1998-06-23	246	250	245	250	27,000	2,500
1998-06-22	245	247	242	246	24,000	2,460
1998-06-19	257	262	250	259	45,000	2,590
1998-06-18	253	267	249	257	108,000	2,570
1998-06-17	239	239	234	234	62,000	2,340
1998-06-16	240	240	231	233	102,000	2,330
1998-06-15	245	246	236	240	57,000	2,400
1998-06-12	240	250	240	240	216,000	2,400
1998-06-11	243	246	238	245	94,000	2,450
1998-06-10	261	264	248	248	70,000	2,480
1998-06-09	260	267	260	260	57,000	2,600
1998-06-08	254	260	254	259	91,000	2,590
1998-06-05	263	265	252	254	35,000	2,540
1998-06-04	262	264	262	262	23,000	2,620
1998-06-03	269	269	261	262	43,000	2,620
1998-06-02	269	269	261	261	20,000	2,610
1998-06-01	280	280	261	261	25,000	2,610
1998-05-29	262	277	260	270	28,000	2,700
1998-05-28	270	270	261	261	14,000	2,610
1998-05-27	269	269	258	260	53,000	2,600
1998-05-26	266	280	266	270	30,000	2,700
1998-05-25	272	273	270	270	31,000	2,700
1998-05-22	277	278	270	273	72,000	2,730
1998-05-21	272	285	272	280	164,000	2,800
1998-05-20	250	270	250	270	122,000	2,700
1998-05-19	250	250	240	248	148,000	2,480
1998-05-18	250	251	245	245	98,000	2,450
1998-05-15	256	260	250	250	228,000	2,500
1998-05-14	263	263	256	256	92,000	2,560
1998-05-13	268	268	251	260	105,000	2,600
1998-05-12	272	274	267	268	144,000	2,680
1998-05-11	269	275	269	270	114,000	2,700
1998-05-08	275	275	269	269	169,000	2,690
1998-05-07	275	275	266	270	147,000	2,700
1998-05-06	296	297	280	283	49,000	2,830
1998-05-01	290	297	288	297	28,000	2,970
1998-04-30	290	301	290	301	50,000	3,010
1998-04-28	290	295	290	292	125,000	2,920
1998-04-27	312	312	292	295	164,000	2,950
1998-04-24	292	324	292	310	161,000	3,100
1998-04-23	291	295	290	291	92,000	2,910
1998-04-22	295	295	291	293	64,000	2,930
1998-04-21	297	299	294	294	42,000	2,940
1998-04-20	300	300	290	299	37,000	2,990
1998-04-17	291	300	290	300	191,000	3,000
1998-04-16	306	306	295	295	108,000	2,950
1998-04-15	302	310	302	305	45,000	3,050
1998-04-14	302	306	300	306	51,000	3,060
1998-04-13	298	314	298	302	87,000	3,020
1998-04-10	315	315	300	301	144,000	3,010
1998-04-09	318	320	305	318	197,000	3,180
1998-04-08	315	328	307	328	267,000	3,280
1998-04-07	305	317	300	317	417,000	3,170
1998-04-06	276	296	272	295	304,000	2,950
1998-04-03	255	277	250	261	451,000	2,610
1998-04-02	274	274	230	233	480,000	2,330
1998-04-01	285	290	268	275	561,000	2,750
1998-03-31	323	324	300	300	328,000	3,000
1998-03-30	345	350	320	320	138,000	3,200
1998-03-27	355	359	340	354	93,000	3,540
1998-03-26	335	360	335	349	87,000	3,490
1998-03-25	335	340	330	333	128,000	3,330
1998-03-24	336	336	321	330	281,000	3,300
1998-03-23	366	366	340	345	204,000	3,450
1998-03-20	355	355	339	352	296,000	3,520
1998-03-19	372	373	354	355	369,000	3,550
1998-03-18	386	390	371	372	212,000	3,720
1998-03-17	386	391	384	391	109,000	3,910
1998-03-16	399	399	380	390	186,000	3,900
1998-03-13	374	408	374	399	544,000	3,990
1998-03-12	390	395	378	378	371,000	3,780
1998-03-11	397	407	390	395	262,000	3,950
1998-03-10	397	407	394	407	458,000	4,070
1998-03-09	431	431	391	404	752,000	4,040
1998-03-06	385	419	385	416	1,090,000	4,160
1998-03-05	408	408	386	386	717,000	3,860
1998-03-04	416	440	395	408	1,842,000	4,080
1998-03-03	456	470	412	421	3,154,000	4,210
1998-03-02	399	451	398	451	3,580,000	4,510
1998-02-27	334	383	330	371	3,137,000	3,710
1998-02-26	295	314	295	314	1,333,000	3,140
1998-02-25	287	292	275	290	222,000	2,900
1998-02-24	295	301	285	292	461,000	2,920
1998-02-23	278	303	276	290	582,000	2,900
1998-02-20	260	274	260	274	75,000	2,740
1998-02-19	255	265	252	265	273,000	2,650
1998-02-18	265	270	255	255	242,000	2,550
1998-02-17	270	274	257	262	219,000	2,620
1998-02-16	275	275	263	270	242,000	2,700
1998-02-13	296	299	278	280	383,000	2,800
1998-02-12	300	318	300	310	593,000	3,100
1998-02-10	269	300	269	295	794,000	2,950
1998-02-09	260	263	252	260	281,000	2,600
1998-02-06	248	250	245	250	234,000	2,500
1998-02-05	227	240	227	239	124,000	2,390
1998-02-04	239	239	224	227	87,000	2,270
1998-02-03	230	230	227	229	72,000	2,290
1998-02-02	230	230	220	221	40,000	2,210
1998-01-30	229	235	219	230	120,000	2,300
1998-01-29	267	268	221	239	444,000	2,390
1998-01-28	254	269	249	263	397,000	2,630
1998-01-27	234	240	229	240	729,000	2,400
1998-01-26	207	236	207	225	904,000	2,250
1998-01-23	209	209	198	202	406,000	2,020
1998-01-22	208	210	200	210	446,000	2,100
1998-01-21	210	218	200	203	241,000	2,030
1998-01-20	205	208	202	202	133,000	2,020
1998-01-19	195	202	195	202	188,000	2,020
1998-01-16	155	175	154	170	379,000	1,700
1998-01-14	154	155	154	154	95,000	1,540
1998-01-13	154	154	150	152	35,000	1,520
1998-01-12	154	156	154	155	24,000	1,550
1998-01-09	165	165	159	160	103,000	1,600
1998-01-08	166	166	164	166	168,000	1,660
1998-01-07	174	174	166	166	62,000	1,660
1998-01-06	178	178	173	174	85,000	1,740
1998-01-05	180	180	180	180	43,000	1,800

分割・併合履歴： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.05株 [1986-09-26]1株→1.06株

5408 (株)中山製鋼所 の時系列データ [1998年度]

5408 (株)中山製鋼所の時系列データ [1998年度]