5410 合同製鐵(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	97	100	97	97	25,000	970
1998-12-29	98	103	97	102	69,000	1,020
1998-12-28	102	102	97	100	65,000	1,000
1998-12-25	99	99	97	97	59,000	970
1998-12-24	97	99	97	97	99,000	970
1998-12-22	100	102	97	97	137,000	970
1998-12-21	103	103	98	98	153,000	980
1998-12-18	102	102	97	100	81,000	1,000
1998-12-17	97	104	95	97	147,000	970
1998-12-16	95	97	95	95	261,000	950
1998-12-15	97	97	95	95	120,000	950
1998-12-14	98	99	95	98	230,000	980
1998-12-11	104	104	97	99	158,000	990
1998-12-10	105	105	99	99	353,000	990
1998-12-09	104	104	101	102	115,000	1,020
1998-12-08	100	104	100	104	87,000	1,040
1998-12-07	102	104	100	104	96,000	1,040
1998-12-04	96	110	96	109	207,000	1,090
1998-12-03	98	98	94	97	191,000	970
1998-12-02	102	103	95	99	435,000	990
1998-12-01	100	105	100	105	318,000	1,050
1998-11-30	95	110	95	110	570,000	1,100
1998-11-27	92	96	92	95	150,000	950
1998-11-26	85	94	85	94	573,000	940
1998-11-25	86	86	84	86	223,000	860
1998-11-24	85	86	84	86	105,000	860
1998-11-20	85	85	82	84	78,000	840
1998-11-19	85	85	78	79	387,000	790
1998-11-18	80	81	79	79	233,000	790
1998-11-17	86	86	79	83	80,000	830
1998-11-16	78	82	77	78	366,000	780
1998-11-13	68	82	68	82	379,000	820
1998-11-12	85	85	83	83	81,000	830
1998-11-11	87	88	85	85	115,000	850
1998-11-10	93	93	88	88	119,000	880
1998-11-09	87	90	87	90	54,000	900
1998-11-06	86	87	86	87	15,000	870
1998-11-05	93	95	86	91	73,000	910
1998-11-04	89	93	89	93	120,000	930
1998-11-02	87	87	87	87	15,000	870
1998-10-30	85	85	82	83	25,000	830
1998-10-29	88	88	84	85	23,000	850
1998-10-28	83	87	83	83	25,000	830
1998-10-27	87	88	82	82	88,000	820
1998-10-26	93	93	87	88	69,000	880
1998-10-23	93	93	83	88	1,290,000	880
1998-10-22	88	95	86	93	1,234,000	930
1998-10-21	86	90	85	89	222,000	890
1998-10-20	83	85	81	85	282,000	850
1998-10-19	80	86	80	81	160,000	810
1998-10-16	78	81	78	78	129,000	780
1998-10-15	75	77	73	73	206,000	730
1998-10-14	82	83	78	78	40,000	780
1998-10-13	86	87	76	76	328,000	760
1998-10-12	88	88	83	83	179,000	830
1998-10-09	77	79	73	79	150,000	790
1998-10-08	87	87	77	77	191,000	770
1998-10-07	80	85	77	85	250,000	850
1998-10-06	77	79	77	77	106,000	770
1998-10-05	84	84	75	77	197,000	770
1998-10-02	75	80	74	74	142,000	740
1998-10-01	76	78	74	74	97,000	740
1998-09-30	83	83	75	75	270,000	750
1998-09-29	86	86	80	83	176,000	830
1998-09-28	89	89	85	86	153,000	860
1998-09-25	90	91	88	90	61,000	900
1998-09-24	85	92	85	92	351,000	920
1998-09-22	88	91	85	86	309,000	860
1998-09-21	98	98	88	88	239,000	880
1998-09-18	91	110	90	99	298,000	990
1998-09-17	96	100	90	91	417,000	910
1998-09-16	101	103	98	98	267,000	980
1998-09-14	105	105	100	101	340,000	1,010
1998-09-11	106	107	99	107	355,000	1,070
1998-09-10	113	113	103	109	302,000	1,090
1998-09-09	117	119	112	112	112,000	1,120
1998-09-08	114	117	114	117	117,000	1,170
1998-09-07	107	119	106	119	85,000	1,190
1998-09-04	114	115	105	109	418,000	1,090
1998-09-03	126	126	112	113	292,000	1,130
1998-09-02	135	135	126	126	132,000	1,260
1998-09-01	123	138	123	135	63,000	1,350
1998-08-31	121	147	121	143	88,000	1,430
1998-08-28	125	125	120	123	128,000	1,230
1998-08-27	125	130	125	128	140,000	1,280
1998-08-26	141	141	135	137	39,000	1,370
1998-08-25	142	142	138	140	41,000	1,400
1998-08-24	137	140	135	135	80,000	1,350
1998-08-21	139	139	137	137	50,000	1,370
1998-08-20	141	141	140	140	85,000	1,400
1998-08-19	140	144	140	141	132,000	1,410
1998-08-18	138	140	138	140	62,000	1,400
1998-08-17	142	142	140	140	21,000	1,400
1998-08-14	151	151	145	147	213,000	1,470
1998-08-13	150	151	150	151	81,000	1,510
1998-08-12	148	152	148	150	372,000	1,500
1998-08-11	145	151	145	150	290,000	1,500
1998-08-10	157	157	145	150	170,000	1,500
1998-08-07	161	161	158	158	902,000	1,580
1998-08-06	157	162	157	161	491,000	1,610
1998-08-05	155	156	154	156	463,000	1,560
1998-08-04	155	156	154	155	272,000	1,550
1998-08-03	160	160	155	155	470,000	1,550
1998-07-31	163	163	158	160	583,000	1,600
1998-07-30	155	162	155	158	622,000	1,580
1998-07-29	153	160	153	159	231,000	1,590
1998-07-28	144	150	140	148	172,000	1,480
1998-07-27	142	142	138	139	100,000	1,390
1998-07-24	144	144	143	144	129,000	1,440
1998-07-23	149	149	144	144	140,000	1,440
1998-07-22	157	159	149	150	204,000	1,500
1998-07-21	164	164	157	160	48,000	1,600
1998-07-17	164	164	163	164	212,000	1,640
1998-07-16	163	164	162	163	135,000	1,630
1998-07-15	166	168	163	164	89,000	1,640
1998-07-14	161	166	161	166	95,000	1,660
1998-07-13	158	161	155	161	135,000	1,610
1998-07-10	167	168	163	164	364,000	1,640
1998-07-09	166	167	163	167	331,000	1,670
1998-07-08	165	168	165	167	178,000	1,670
1998-07-07	169	170	161	170	503,000	1,700
1998-07-06	160	167	156	167	171,000	1,670
1998-07-03	152	157	151	154	105,000	1,540
1998-07-02	164	168	153	154	372,000	1,540
1998-07-01	149	164	145	159	403,000	1,590
1998-06-30	142	149	142	145	123,000	1,450
1998-06-29	142	143	142	142	64,000	1,420
1998-06-26	145	147	142	142	37,000	1,420
1998-06-25	142	142	140	142	114,000	1,420
1998-06-24	152	152	143	149	189,000	1,490
1998-06-23	146	146	142	142	117,000	1,420
1998-06-22	142	144	142	144	141,000	1,440
1998-06-19	146	146	142	143	183,000	1,430
1998-06-18	145	147	143	145	237,000	1,450
1998-06-17	136	139	136	139	161,000	1,390
1998-06-16	136	136	133	136	111,000	1,360
1998-06-15	138	138	136	136	154,000	1,360
1998-06-12	139	139	136	138	265,000	1,380
1998-06-11	142	142	139	139	206,000	1,390
1998-06-10	142	144	141	142	276,000	1,420
1998-06-09	139	140	139	139	139,000	1,390
1998-06-08	139	140	139	140	138,000	1,400
1998-06-05	139	139	139	139	80,000	1,390
1998-06-04	138	142	138	140	167,000	1,400
1998-06-03	137	139	137	138	91,000	1,380
1998-06-02	135	137	135	136	156,000	1,360
1998-06-01	138	138	136	136	41,000	1,360
1998-05-29	135	138	135	138	78,000	1,380
1998-05-28	137	138	135	135	151,000	1,350
1998-05-27	136	137	135	137	123,000	1,370
1998-05-26	137	138	137	137	100,000	1,370
1998-05-25	137	139	137	138	172,000	1,380
1998-05-22	139	140	136	137	250,000	1,370
1998-05-21	135	143	135	139	335,000	1,390
1998-05-20	125	134	125	130	676,000	1,300
1998-05-19	123	124	123	123	100,000	1,230
1998-05-18	120	125	120	123	187,000	1,230
1998-05-15	114	120	114	119	187,000	1,190
1998-05-14	113	114	113	113	67,000	1,130
1998-05-13	121	121	112	114	271,000	1,140
1998-05-12	124	125	123	124	88,000	1,240
1998-05-11	126	127	121	121	295,000	1,210
1998-05-08	118	122	117	120	45,000	1,200
1998-05-07	119	119	115	115	65,000	1,150
1998-05-06	126	126	115	118	135,000	1,180
1998-05-01	125	127	125	125	83,000	1,250
1998-04-30	126	129	125	129	122,000	1,290
1998-04-28	125	127	124	127	115,000	1,270
1998-04-27	127	129	126	127	175,000	1,270
1998-04-24	126	130	126	129	102,000	1,290
1998-04-23	122	128	122	124	85,000	1,240
1998-04-22	123	124	123	123	74,000	1,230
1998-04-21	125	125	123	123	156,000	1,230
1998-04-20	125	125	121	123	138,000	1,230
1998-04-17	120	126	120	122	176,000	1,220
1998-04-16	130	130	120	120	101,000	1,200
1998-04-15	130	130	125	130	41,000	1,300
1998-04-14	130	130	125	125	47,000	1,250
1998-04-13	133	133	130	132	124,000	1,320
1998-04-10	135	135	124	127	188,000	1,270
1998-04-09	130	130	125	128	129,000	1,280
1998-04-08	128	133	125	130	147,000	1,300
1998-04-07	122	128	122	128	182,000	1,280
1998-04-06	112	122	111	122	323,000	1,220
1998-04-03	100	115	100	110	438,000	1,100
1998-04-02	110	111	98	99	568,000	990
1998-04-01	125	128	110	120	234,000	1,200
1998-03-31	136	137	130	130	204,000	1,300
1998-03-30	145	145	138	138	105,000	1,380
1998-03-27	147	149	141	142	96,000	1,420
1998-03-26	147	147	138	138	152,000	1,380
1998-03-25	146	148	139	140	108,000	1,400
1998-03-24	143	143	136	136	249,000	1,360
1998-03-23	146	153	142	143	164,000	1,430
1998-03-20	142	148	141	147	129,000	1,470
1998-03-19	143	147	141	142	172,000	1,420
1998-03-18	145	150	143	143	90,000	1,430
1998-03-17	148	153	145	145	215,000	1,450
1998-03-16	160	160	148	148	224,000	1,480
1998-03-13	146	153	146	153	307,000	1,530
1998-03-12	150	155	145	150	145,000	1,500
1998-03-11	159	159	155	155	94,000	1,550
1998-03-10	150	155	150	155	416,000	1,550
1998-03-09	161	164	155	155	351,000	1,550
1998-03-06	157	165	157	165	102,000	1,650
1998-03-05	161	165	153	165	589,000	1,650
1998-03-04	169	169	160	165	194,000	1,650
1998-03-03	170	171	161	170	566,000	1,700
1998-03-02	165	170	162	170	584,000	1,700
1998-02-27	140	151	140	151	488,000	1,510
1998-02-26	135	142	135	139	387,000	1,390
1998-02-25	136	141	136	140	128,000	1,400
1998-02-24	146	146	135	145	155,000	1,450
1998-02-23	146	148	140	142	186,000	1,420
1998-02-20	149	150	146	146	191,000	1,460
1998-02-19	150	152	149	150	41,000	1,500
1998-02-18	155	156	150	153	142,000	1,530
1998-02-17	148	153	146	152	138,000	1,520
1998-02-16	148	152	148	148	300,000	1,480
1998-02-13	160	165	154	164	337,000	1,640
1998-02-12	168	170	160	165	916,000	1,650
1998-02-10	160	170	160	168	553,000	1,680
1998-02-09	156	158	150	157	455,000	1,570
1998-02-06	150	150	147	149	348,000	1,490
1998-02-05	137	150	135	149	297,000	1,490
1998-02-04	135	143	135	138	125,000	1,380
1998-02-03	142	153	139	145	591,000	1,450
1998-02-02	130	136	127	132	771,000	1,320
1998-01-30	140	140	120	133	545,000	1,330
1998-01-29	164	165	141	142	454,000	1,420
1998-01-28	170	175	163	163	695,000	1,630
1998-01-27	143	170	140	160	708,000	1,600
1998-01-26	126	154	126	143	1,071,000	1,430
1998-01-23	120	124	116	119	968,000	1,190
1998-01-22	110	117	109	117	490,000	1,170
1998-01-21	115	117	107	110	980,000	1,100
1998-01-20	90	105	88	100	781,000	1,000
1998-01-19	83	87	80	85	962,000	850
1998-01-16	73	77	70	73	809,000	730
1998-01-14	72	72	71	72	338,000	720
1998-01-13	73	73	71	72	332,000	720
1998-01-12	79	79	72	72	295,000	720
1998-01-09	73	74	70	74	148,000	740
1998-01-08	72	72	70	72	559,000	720
1998-01-07	77	78	70	70	525,000	700
1998-01-06	80	82	77	77	540,000	770
1998-01-05	80	82	78	80	98,000	800

分割・併合履歴： [2016-09-28]1株→0.1株 [1990-09-25]1株→1.133株 [1989-03-28]1株→1.12株