5423 東京製鐵(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 | 556 | 567 | 556 | 566 | 29,800 | 566 |
1998-12-29 | 548 | 559 | 548 | 559 | 31,800 | 559 |
1998-12-28 | 550 | 560 | 542 | 551 | 38,800 | 551 |
1998-12-25 | 583 | 583 | 555 | 560 | 112,100 | 560 |
1998-12-24 | 579 | 579 | 560 | 567 | 78,100 | 567 |
1998-12-22 | 577 | 580 | 570 | 579 | 170,000 | 579 |
1998-12-21 | 565 | 580 | 565 | 565 | 85,800 | 565 |
1998-12-18 | 566 | 567 | 561 | 563 | 301,000 | 563 |
1998-12-17 | 566 | 568 | 562 | 562 | 216,400 | 562 |
1998-12-16 | 594 | 595 | 581 | 585 | 59,900 | 585 |
1998-12-15 | 561 | 567 | 561 | 566 | 165,600 | 566 |
1998-12-14 | 566 | 571 | 564 | 567 | 314,700 | 567 |
1998-12-11 | 580 | 585 | 560 | 565 | 242,400 | 565 |
1998-12-10 | 580 | 580 | 565 | 566 | 134,300 | 566 |
1998-12-09 | 550 | 552 | 540 | 552 | 182,000 | 552 |
1998-12-08 | 563 | 566 | 536 | 550 | 219,800 | 550 |
1998-12-07 | 571 | 572 | 562 | 562 | 45,900 | 562 |
1998-12-04 | 561 | 563 | 558 | 560 | 99,100 | 560 |
1998-12-03 | 570 | 570 | 550 | 555 | 183,800 | 555 |
1998-12-02 | 585 | 586 | 570 | 575 | 234,500 | 575 |
1998-12-01 | 575 | 594 | 575 | 585 | 249,500 | 585 |
1998-11-30 | 620 | 626 | 570 | 570 | 459,200 | 570 |
1998-11-27 | 580 | 620 | 577 | 612 | 310,500 | 612 |
1998-11-26 | 580 | 580 | 563 | 565 | 241,400 | 565 |
1998-11-25 | 560 | 562 | 529 | 530 | 148,500 | 530 |
1998-11-24 | 582 | 582 | 562 | 564 | 288,600 | 564 |
1998-11-20 | 556 | 569 | 556 | 562 | 187,300 | 562 |
1998-11-19 | 530 | 540 | 529 | 530 | 115,500 | 530 |
1998-11-18 | 515 | 539 | 515 | 520 | 110,500 | 520 |
1998-11-17 | 524 | 524 | 505 | 510 | 211,000 | 510 |
1998-11-16 | 511 | 516 | 508 | 511 | 326,700 | 511 |
1998-11-13 | 505 | 511 | 502 | 510 | 284,000 | 510 |
1998-11-12 | 520 | 520 | 503 | 503 | 68,700 | 503 |
1998-11-11 | 519 | 519 | 500 | 502 | 72,200 | 502 |
1998-11-10 | 513 | 516 | 501 | 502 | 181,300 | 502 |
1998-11-09 | 539 | 539 | 515 | 522 | 36,500 | 522 |
1998-11-06 | 519 | 528 | 519 | 527 | 242,700 | 527 |
1998-11-05 | 555 | 555 | 520 | 530 | 157,300 | 530 |
1998-11-04 | 530 | 549 | 530 | 545 | 206,700 | 545 |
1998-11-02 | 511 | 528 | 511 | 528 | 27,700 | 528 |
1998-10-30 | 511 | 530 | 500 | 530 | 208,900 | 530 |
1998-10-29 | 519 | 520 | 511 | 511 | 11,000 | 511 |
1998-10-28 | 526 | 526 | 510 | 510 | 23,300 | 510 |
1998-10-27 | 521 | 524 | 510 | 511 | 353,900 | 511 |
1998-10-26 | 552 | 552 | 521 | 521 | 58,100 | 521 |
1998-10-23 | 539 | 560 | 539 | 553 | 110,500 | 553 |
1998-10-22 | 553 | 580 | 540 | 549 | 1,895,900 | 549 |
1998-10-21 | 567 | 587 | 567 | 573 | 111,200 | 573 |
1998-10-20 | 546 | 558 | 524 | 557 | 186,700 | 557 |
1998-10-19 | 520 | 548 | 520 | 546 | 153,100 | 546 |
1998-10-16 | 530 | 535 | 510 | 510 | 121,800 | 510 |
1998-10-15 | 523 | 526 | 490 | 521 | 318,600 | 521 |
1998-10-14 | 526 | 534 | 510 | 513 | 37,400 | 513 |
1998-10-13 | 554 | 554 | 516 | 516 | 114,400 | 516 |
1998-10-12 | 520 | 550 | 520 | 544 | 99,900 | 544 |
1998-10-09 | 498 | 523 | 498 | 520 | 183,800 | 520 |
1998-10-08 | 525 | 536 | 480 | 485 | 106,600 | 485 |
1998-10-07 | 477 | 525 | 472 | 520 | 197,600 | 520 |
1998-10-06 | 457 | 462 | 450 | 452 | 158,600 | 452 |
1998-10-05 | 458 | 469 | 458 | 462 | 115,300 | 462 |
1998-10-02 | 435 | 464 | 435 | 458 | 105,900 | 458 |
1998-10-01 | 464 | 468 | 426 | 432 | 209,100 | 432 |
1998-09-30 | 490 | 505 | 478 | 479 | 180,800 | 479 |
1998-09-29 | 490 | 492 | 480 | 490 | 80,800 | 490 |
1998-09-28 | 491 | 499 | 490 | 499 | 202,600 | 499 |
1998-09-25 | 494 | 495 | 490 | 491 | 134,800 | 491 |
1998-09-24 | 505 | 515 | 494 | 502 | 269,500 | 502 |
1998-09-22 | 500 | 505 | 490 | 505 | 187,400 | 505 |
1998-09-21 | 515 | 515 | 495 | 500 | 193,700 | 500 |
1998-09-18 | 521 | 525 | 515 | 520 | 218,800 | 520 |
1998-09-17 | 526 | 535 | 518 | 535 | 168,200 | 535 |
1998-09-16 | 537 | 540 | 527 | 528 | 133,900 | 528 |
1998-09-14 | 526 | 536 | 526 | 535 | 100,700 | 535 |
1998-09-11 | 526 | 542 | 525 | 533 | 284,700 | 533 |
1998-09-10 | 570 | 570 | 545 | 545 | 71,600 | 545 |
1998-09-09 | 585 | 585 | 544 | 554 | 313,500 | 554 |
1998-09-08 | 582 | 600 | 580 | 585 | 126,000 | 585 |
1998-09-07 | 560 | 591 | 545 | 582 | 226,600 | 582 |
1998-09-04 | 581 | 589 | 570 | 570 | 217,200 | 570 |
1998-09-03 | 620 | 637 | 600 | 601 | 161,600 | 601 |
1998-09-02 | 600 | 640 | 600 | 620 | 194,100 | 620 |
1998-09-01 | 570 | 599 | 570 | 599 | 89,100 | 599 |
1998-08-31 | 570 | 592 | 570 | 592 | 58,900 | 592 |
1998-08-28 | 526 | 579 | 526 | 572 | 273,200 | 572 |
1998-08-27 | 616 | 620 | 575 | 576 | 324,800 | 576 |
1998-08-26 | 647 | 647 | 623 | 626 | 116,900 | 626 |
1998-08-25 | 630 | 650 | 625 | 650 | 64,300 | 650 |
1998-08-24 | 630 | 636 | 621 | 623 | 133,100 | 623 |
1998-08-21 | 671 | 671 | 636 | 650 | 145,300 | 650 |
1998-08-20 | 679 | 679 | 670 | 675 | 161,700 | 675 |
1998-08-19 | 670 | 690 | 670 | 677 | 167,300 | 677 |
1998-08-18 | 680 | 700 | 674 | 674 | 174,800 | 674 |
1998-08-17 | 700 | 710 | 675 | 676 | 186,000 | 676 |
1998-08-14 | 723 | 723 | 710 | 710 | 212,400 | 710 |
1998-08-13 | 726 | 735 | 715 | 731 | 125,100 | 731 |
1998-08-12 | 736 | 749 | 727 | 727 | 158,300 | 727 |
1998-08-11 | 745 | 765 | 741 | 755 | 202,400 | 755 |
1998-08-10 | 740 | 740 | 731 | 740 | 289,600 | 740 |
1998-08-07 | 760 | 761 | 736 | 745 | 348,500 | 745 |
1998-08-06 | 768 | 775 | 763 | 769 | 484,500 | 769 |
1998-08-05 | 730 | 770 | 721 | 758 | 544,100 | 758 |
1998-08-04 | 800 | 805 | 730 | 730 | 715,900 | 730 |
1998-08-03 | 830 | 835 | 826 | 830 | 741,300 | 830 |
1998-07-31 | 841 | 855 | 826 | 840 | 471,900 | 840 |
1998-07-30 | 836 | 850 | 830 | 850 | 188,400 | 850 |
1998-07-29 | 840 | 840 | 830 | 836 | 205,400 | 836 |
1998-07-28 | 870 | 870 | 850 | 855 | 147,000 | 855 |
1998-07-27 | 883 | 890 | 875 | 880 | 407,600 | 880 |
1998-07-24 | 874 | 919 | 874 | 893 | 567,000 | 893 |
1998-07-23 | 836 | 874 | 824 | 874 | 430,200 | 874 |
1998-07-22 | 829 | 850 | 828 | 835 | 518,000 | 835 |
1998-07-21 | 805 | 820 | 803 | 810 | 294,900 | 810 |
1998-07-17 | 805 | 810 | 803 | 803 | 265,700 | 803 |
1998-07-16 | 810 | 820 | 790 | 815 | 532,700 | 815 |
1998-07-15 | 769 | 822 | 769 | 810 | 569,200 | 810 |
1998-07-14 | 741 | 770 | 741 | 758 | 375,800 | 758 |
1998-07-13 | 680 | 721 | 671 | 721 | 128,300 | 721 |
1998-07-10 | 714 | 714 | 696 | 700 | 187,700 | 700 |
1998-07-09 | 740 | 740 | 675 | 710 | 127,900 | 710 |
1998-07-08 | 745 | 745 | 731 | 739 | 159,000 | 739 |
1998-07-07 | 739 | 745 | 736 | 739 | 241,300 | 739 |
1998-07-06 | 743 | 745 | 734 | 739 | 146,000 | 739 |
1998-07-03 | 740 | 758 | 720 | 758 | 284,200 | 758 |
1998-07-02 | 783 | 783 | 760 | 760 | 819,400 | 760 |
1998-07-01 | 716 | 755 | 712 | 753 | 462,600 | 753 |
1998-06-30 | 715 | 716 | 705 | 714 | 251,100 | 714 |
1998-06-29 | 700 | 705 | 698 | 705 | 95,900 | 705 |
1998-06-26 | 697 | 697 | 690 | 697 | 150,400 | 697 |
1998-06-25 | 680 | 700 | 680 | 700 | 423,100 | 700 |
1998-06-24 | 657 | 690 | 657 | 690 | 163,700 | 690 |
1998-06-23 | 675 | 680 | 645 | 670 | 592,300 | 670 |
1998-06-22 | 700 | 702 | 680 | 685 | 320,300 | 685 |
1998-06-19 | 714 | 714 | 692 | 700 | 413,300 | 700 |
1998-06-18 | 707 | 720 | 695 | 720 | 360,800 | 720 |
1998-06-17 | 668 | 680 | 668 | 677 | 183,200 | 677 |
1998-06-16 | 673 | 675 | 671 | 671 | 264,500 | 671 |
1998-06-15 | 678 | 678 | 660 | 673 | 312,600 | 673 |
1998-06-12 | 664 | 685 | 652 | 678 | 343,600 | 678 |
1998-06-11 | 663 | 666 | 662 | 664 | 235,700 | 664 |
1998-06-10 | 664 | 665 | 661 | 662 | 321,700 | 662 |
1998-06-09 | 645 | 664 | 645 | 660 | 371,100 | 660 |
1998-06-08 | 640 | 646 | 640 | 645 | 246,700 | 645 |
1998-06-05 | 638 | 649 | 638 | 643 | 189,500 | 643 |
1998-06-04 | 639 | 645 | 631 | 637 | 228,500 | 637 |
1998-06-03 | 648 | 650 | 630 | 639 | 382,300 | 639 |
1998-06-02 | 625 | 649 | 625 | 649 | 153,900 | 649 |
1998-06-01 | 631 | 638 | 625 | 635 | 125,700 | 635 |
1998-05-29 | 633 | 650 | 626 | 636 | 210,300 | 636 |
1998-05-28 | 625 | 640 | 624 | 639 | 372,400 | 639 |
1998-05-27 | 620 | 626 | 612 | 623 | 215,900 | 623 |
1998-05-26 | 617 | 620 | 615 | 617 | 104,300 | 617 |
1998-05-25 | 620 | 625 | 613 | 620 | 72,200 | 620 |
1998-05-22 | 641 | 641 | 617 | 618 | 177,600 | 618 |
1998-05-21 | 615 | 645 | 615 | 621 | 704,200 | 621 |
1998-05-20 | 608 | 613 | 601 | 605 | 191,900 | 605 |
1998-05-19 | 600 | 600 | 582 | 589 | 55,300 | 589 |
1998-05-18 | 580 | 587 | 569 | 580 | 90,400 | 580 |
1998-05-15 | 603 | 603 | 581 | 582 | 110,600 | 582 |
1998-05-14 | 602 | 616 | 600 | 603 | 324,600 | 603 |
1998-05-13 | 618 | 622 | 590 | 622 | 271,500 | 622 |
1998-05-12 | 607 | 639 | 591 | 622 | 1,091,000 | 622 |
1998-05-11 | 580 | 597 | 576 | 597 | 453,000 | 597 |
1998-05-08 | 542 | 565 | 542 | 560 | 393,500 | 560 |
1998-05-07 | 545 | 548 | 532 | 541 | 629,300 | 541 |
1998-05-06 | 563 | 563 | 545 | 547 | 214,900 | 547 |
1998-05-01 | 583 | 583 | 560 | 567 | 120,400 | 567 |
1998-04-30 | 580 | 585 | 580 | 583 | 514,500 | 583 |
1998-04-28 | 543 | 566 | 543 | 560 | 371,900 | 560 |
1998-04-27 | 561 | 587 | 545 | 550 | 188,600 | 550 |
1998-04-24 | 575 | 595 | 569 | 573 | 1,486,400 | 573 |
1998-04-23 | 500 | 569 | 500 | 557 | 988,000 | 557 |
1998-04-22 | 502 | 504 | 487 | 489 | 507,900 | 489 |
1998-04-21 | 506 | 507 | 501 | 502 | 292,300 | 502 |
1998-04-20 | 513 | 517 | 510 | 510 | 212,300 | 510 |
1998-04-17 | 540 | 540 | 511 | 515 | 131,400 | 515 |
1998-04-16 | 544 | 547 | 530 | 532 | 207,800 | 532 |
1998-04-15 | 550 | 550 | 535 | 544 | 93,600 | 544 |
1998-04-14 | 540 | 540 | 533 | 536 | 72,600 | 536 |
1998-04-13 | 578 | 578 | 550 | 550 | 112,700 | 550 |
1998-04-10 | 570 | 579 | 552 | 578 | 707,700 | 578 |
1998-04-09 | 550 | 560 | 545 | 560 | 362,500 | 560 |
1998-04-08 | 529 | 540 | 525 | 540 | 383,800 | 540 |
1998-04-07 | 530 | 532 | 525 | 530 | 290,300 | 530 |
1998-04-06 | 506 | 530 | 506 | 530 | 221,100 | 530 |
1998-04-03 | 511 | 524 | 502 | 505 | 438,200 | 505 |
1998-04-02 | 544 | 544 | 501 | 512 | 335,400 | 512 |
1998-04-01 | 544 | 550 | 535 | 550 | 316,700 | 550 |
1998-03-31 | 546 | 555 | 527 | 554 | 257,300 | 554 |
1998-03-30 | 570 | 575 | 545 | 545 | 353,200 | 545 |
1998-03-27 | 550 | 553 | 540 | 550 | 292,000 | 550 |
1998-03-26 | 502 | 540 | 502 | 520 | 307,900 | 520 |
1998-03-25 | 521 | 524 | 511 | 515 | 364,500 | 515 |
1998-03-24 | 510 | 538 | 510 | 520 | 401,000 | 520 |
1998-03-23 | 544 | 548 | 520 | 526 | 362,500 | 526 |
1998-03-20 | 539 | 555 | 535 | 550 | 432,000 | 550 |
1998-03-19 | 560 | 579 | 555 | 569 | 224,400 | 569 |
1998-03-18 | 590 | 594 | 572 | 572 | 161,200 | 572 |
1998-03-17 | 586 | 590 | 586 | 590 | 75,300 | 590 |
1998-03-16 | 586 | 597 | 580 | 586 | 195,900 | 586 |
1998-03-13 | 575 | 590 | 575 | 590 | 142,700 | 590 |
1998-03-12 | 565 | 580 | 558 | 575 | 306,600 | 575 |
1998-03-11 | 580 | 585 | 575 | 578 | 255,700 | 578 |
1998-03-10 | 566 | 589 | 566 | 580 | 87,000 | 580 |
1998-03-09 | 584 | 590 | 563 | 563 | 369,400 | 563 |
1998-03-06 | 555 | 570 | 553 | 563 | 423,900 | 563 |
1998-03-05 | 587 | 587 | 553 | 563 | 545,900 | 563 |
1998-03-04 | 607 | 607 | 587 | 590 | 113,900 | 590 |
1998-03-03 | 609 | 610 | 595 | 596 | 215,100 | 596 |
1998-03-02 | 600 | 610 | 577 | 609 | 533,600 | 609 |
1998-02-27 | 570 | 580 | 554 | 580 | 255,300 | 580 |
1998-02-26 | 545 | 559 | 520 | 525 | 383,900 | 525 |
1998-02-25 | 512 | 529 | 502 | 515 | 685,200 | 515 |
1998-02-24 | 587 | 587 | 541 | 552 | 339,600 | 552 |
1998-02-23 | 600 | 600 | 565 | 570 | 162,100 | 570 |
1998-02-20 | 565 | 585 | 560 | 585 | 139,800 | 585 |
1998-02-19 | 570 | 575 | 555 | 556 | 549,300 | 556 |
1998-02-18 | 570 | 585 | 564 | 570 | 223,300 | 570 |
1998-02-17 | 598 | 598 | 582 | 590 | 286,200 | 590 |
1998-02-16 | 610 | 611 | 585 | 588 | 377,600 | 588 |
1998-02-13 | 655 | 657 | 635 | 643 | 232,600 | 643 |
1998-02-12 | 678 | 679 | 660 | 660 | 280,800 | 660 |
1998-02-10 | 680 | 690 | 674 | 681 | 410,800 | 681 |
1998-02-09 | 630 | 660 | 627 | 654 | 299,300 | 654 |
1998-02-06 | 600 | 605 | 593 | 597 | 178,200 | 597 |
1998-02-05 | 580 | 607 | 580 | 600 | 392,800 | 600 |
1998-02-04 | 630 | 630 | 595 | 597 | 301,100 | 597 |
1998-02-03 | 658 | 660 | 630 | 630 | 352,400 | 630 |
1998-02-02 | 635 | 640 | 630 | 638 | 346,500 | 638 |
1998-01-30 | 635 | 635 | 611 | 635 | 402,500 | 635 |
1998-01-29 | 675 | 675 | 650 | 650 | 477,100 | 650 |
1998-01-28 | 710 | 716 | 706 | 710 | 1,014,100 | 710 |
1998-01-27 | 690 | 720 | 680 | 710 | 1,061,000 | 710 |
1998-01-26 | 659 | 710 | 650 | 710 | 774,400 | 710 |
1998-01-23 | 635 | 650 | 607 | 629 | 432,300 | 629 |
1998-01-22 | 577 | 658 | 565 | 625 | 422,600 | 625 |
1998-01-21 | 625 | 630 | 570 | 577 | 775,000 | 577 |
1998-01-20 | 470 | 555 | 470 | 555 | 638,400 | 555 |
1998-01-19 | 449 | 485 | 449 | 475 | 1,069,800 | 475 |
1998-01-16 | 425 | 440 | 425 | 435 | 302,300 | 435 |
1998-01-14 | 420 | 422 | 415 | 420 | 404,000 | 420 |
1998-01-13 | 421 | 430 | 420 | 420 | 114,400 | 420 |
1998-01-12 | 420 | 422 | 417 | 421 | 375,500 | 421 |
1998-01-09 | 433 | 434 | 429 | 429 | 182,100 | 429 |
1998-01-08 | 430 | 447 | 430 | 433 | 163,700 | 433 |
1998-01-07 | 430 | 431 | 425 | 430 | 461,600 | 430 |
1998-01-06 | 444 | 444 | 417 | 426 | 120,400 | 426 |
1998-01-05 | 432 | 440 | 429 | 434 | 49,000 | 434 |
分割・併合履歴 : [1990-03-27]1株→1.3株 [1988-03-28]1株→1.05株 [1984-11-27]1株→1.1株