5451 (株)淀川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	422	430	422	426	54,000	2,130
1998-12-29	425	428	420	428	107,000	2,140
1998-12-28	415	428	415	428	73,000	2,140
1998-12-25	405	415	404	415	60,000	2,075
1998-12-24	405	406	402	406	153,000	2,030
1998-12-22	406	417	406	412	138,000	2,060
1998-12-21	405	406	404	405	193,000	2,025
1998-12-18	411	411	405	405	215,000	2,025
1998-12-17	416	418	415	416	155,000	2,080
1998-12-16	423	427	420	421	155,000	2,105
1998-12-15	426	426	421	423	257,000	2,115
1998-12-14	444	446	436	436	71,000	2,180
1998-12-11	442	450	442	449	259,000	2,245
1998-12-10	460	460	452	452	129,000	2,260
1998-12-09	463	463	451	460	114,000	2,300
1998-12-08	468	473	460	468	112,000	2,340
1998-12-07	478	483	478	483	21,000	2,415
1998-12-04	475	478	472	478	71,000	2,390
1998-12-03	493	493	474	474	108,000	2,370
1998-12-02	471	499	471	498	203,000	2,490
1998-12-01	465	471	465	469	140,000	2,345
1998-11-30	471	471	465	465	73,000	2,325
1998-11-27	444	475	444	475	206,000	2,375
1998-11-26	474	480	474	479	27,000	2,395
1998-11-25	484	487	470	474	52,000	2,370
1998-11-24	485	486	475	484	122,000	2,420
1998-11-20	441	460	441	455	133,000	2,275
1998-11-19	440	443	439	439	153,000	2,195
1998-11-18	440	440	431	435	457,000	2,175
1998-11-17	430	432	427	430	431,000	2,150
1998-11-16	439	440	425	425	310,000	2,125
1998-11-13	466	466	421	439	173,000	2,195
1998-11-12	468	470	465	465	71,000	2,325
1998-11-11	475	475	468	468	51,000	2,340
1998-11-10	495	500	475	475	248,000	2,375
1998-11-09	500	505	495	495	50,000	2,475
1998-11-06	490	514	485	500	221,000	2,500
1998-11-05	480	485	472	485	144,000	2,425
1998-11-04	466	475	466	475	68,000	2,375
1998-11-02	465	466	460	466	71,000	2,330
1998-10-30	461	474	461	465	85,000	2,325
1998-10-29	450	461	450	461	107,000	2,305
1998-10-28	459	459	448	448	172,000	2,240
1998-10-27	448	460	448	459	74,000	2,295
1998-10-26	441	451	441	448	96,000	2,240
1998-10-23	440	451	440	451	68,000	2,255
1998-10-22	445	452	445	450	235,000	2,250
1998-10-21	431	450	430	445	268,000	2,225
1998-10-20	420	430	420	430	152,000	2,150
1998-10-19	425	425	416	420	138,000	2,100
1998-10-16	416	440	416	440	102,000	2,200
1998-10-15	442	442	415	440	90,000	2,200
1998-10-14	452	452	429	442	102,000	2,210
1998-10-13	451	463	450	461	284,000	2,305
1998-10-12	416	450	416	450	254,000	2,250
1998-10-09	389	418	389	416	286,000	2,080
1998-10-08	474	474	468	469	145,000	2,345
1998-10-07	475	475	469	474	221,000	2,370
1998-10-06	470	479	470	474	108,000	2,370
1998-10-05	487	487	480	480	20,000	2,400
1998-10-02	492	492	486	488	137,000	2,440
1998-10-01	515	524	491	492	62,000	2,460
1998-09-30	515	524	515	524	148,000	2,620
1998-09-29	493	510	493	510	115,000	2,550
1998-09-28	485	499	485	495	84,000	2,475
1998-09-25	494	494	489	490	44,000	2,450
1998-09-24	491	500	491	499	98,000	2,495
1998-09-22	454	495	454	491	195,000	2,455
1998-09-21	444	460	444	453	129,000	2,265
1998-09-18	418	449	418	444	75,000	2,220
1998-09-17	429	429	418	420	154,000	2,100
1998-09-16	415	429	400	429	324,000	2,145
1998-09-14	440	440	408	410	490,000	2,050
1998-09-11	435	451	435	448	469,000	2,240
1998-09-10	498	498	484	485	136,000	2,425
1998-09-09	497	497	488	488	87,000	2,440
1998-09-08	495	508	490	492	128,000	2,460
1998-09-07	500	511	485	494	168,000	2,470
1998-09-04	548	548	500	500	179,000	2,500
1998-09-03	564	564	558	560	61,000	2,800
1998-09-02	561	568	560	564	100,000	2,820
1998-09-01	540	560	531	560	42,000	2,800
1998-08-31	530	560	530	560	89,000	2,800
1998-08-28	540	540	530	530	57,000	2,650
1998-08-27	539	540	525	536	69,000	2,680
1998-08-26	565	565	527	540	118,000	2,700
1998-08-25	550	559	550	555	189,000	2,775
1998-08-24	548	548	540	540	90,000	2,700
1998-08-21	561	568	561	561	59,000	2,805
1998-08-20	605	605	585	586	65,000	2,930
1998-08-19	617	617	585	605	66,000	3,025
1998-08-18	625	646	625	637	48,000	3,185
1998-08-17	633	634	598	619	61,000	3,095
1998-08-14	620	623	620	623	89,000	3,115
1998-08-13	620	620	610	620	92,000	3,100
1998-08-12	608	610	608	610	36,000	3,050
1998-08-11	630	631	607	608	90,000	3,040
1998-08-10	630	631	628	628	101,000	3,140
1998-08-07	624	630	624	630	13,000	3,150
1998-08-06	626	636	620	623	100,000	3,115
1998-08-05	640	640	625	627	193,000	3,135
1998-08-04	640	641	628	640	210,000	3,200
1998-08-03	655	655	649	649	68,000	3,245
1998-07-31	641	646	640	640	28,000	3,200
1998-07-30	650	655	640	640	61,000	3,200
1998-07-29	630	635	625	630	84,000	3,150
1998-07-28	638	638	630	630	192,000	3,150
1998-07-27	640	643	636	638	85,000	3,190
1998-07-24	640	647	640	644	40,000	3,220
1998-07-23	640	641	635	641	77,000	3,205
1998-07-22	635	640	633	640	42,000	3,200
1998-07-21	650	660	650	660	275,000	3,300
1998-07-17	643	650	638	640	223,000	3,200
1998-07-16	641	645	638	643	188,000	3,215
1998-07-15	654	659	635	635	74,000	3,175
1998-07-14	652	660	652	659	152,000	3,295
1998-07-13	640	653	635	653	88,000	3,265
1998-07-10	660	660	651	651	191,000	3,255
1998-07-09	650	662	640	640	139,000	3,200
1998-07-08	650	655	648	651	127,000	3,255
1998-07-07	640	652	640	645	61,000	3,225
1998-07-06	636	655	636	640	153,000	3,200
1998-07-03	642	649	634	635	90,000	3,175
1998-07-02	649	649	640	649	102,000	3,245
1998-07-01	649	649	630	646	124,000	3,230
1998-06-30	635	650	634	649	348,000	3,245
1998-06-29	625	630	624	628	148,000	3,140
1998-06-26	620	630	620	625	220,000	3,125
1998-06-25	612	616	612	616	99,000	3,080
1998-06-24	611	612	600	612	165,000	3,060
1998-06-23	608	619	608	619	72,000	3,095
1998-06-22	613	625	613	618	114,000	3,090
1998-06-19	584	610	583	610	66,000	3,050
1998-06-18	581	600	576	576	125,000	2,880
1998-06-17	581	585	576	576	136,000	2,880
1998-06-16	589	589	572	580	105,000	2,900
1998-06-15	590	595	590	595	70,000	2,975
1998-06-12	583	593	582	593	202,000	2,965
1998-06-11	588	588	581	582	73,000	2,910
1998-06-10	584	588	584	588	11,000	2,940
1998-06-09	575	581	575	581	26,000	2,905
1998-06-08	589	589	570	575	38,000	2,875
1998-06-05	596	596	550	554	235,000	2,770
1998-06-04	595	613	595	596	30,000	2,980
1998-06-03	604	606	603	605	132,000	3,025
1998-06-02	610	614	608	614	207,000	3,070
1998-06-01	620	623	619	620	274,000	3,100
1998-05-29	608	623	603	623	46,000	3,115
1998-05-28	580	601	580	600	39,000	3,000
1998-05-27	593	596	593	594	26,000	2,970
1998-05-26	596	596	596	596	7,000	2,980
1998-05-25	590	602	590	600	20,000	3,000
1998-05-22	585	600	584	590	231,000	2,950
1998-05-21	585	585	584	585	168,000	2,925
1998-05-20	573	581	573	576	88,000	2,880
1998-05-19	570	572	566	571	167,000	2,855
1998-05-18	580	585	569	580	81,000	2,900
1998-05-15	590	605	590	605	326,000	3,025
1998-05-14	616	627	615	615	425,000	3,075
1998-05-13	568	615	568	615	303,000	3,075
1998-05-12	550	570	550	565	269,000	2,825
1998-05-11	550	550	545	550	21,000	2,750
1998-05-08	525	535	525	535	75,000	2,675
1998-05-07	525	525	523	525	152,000	2,625
1998-05-06	554	560	535	535	155,000	2,675
1998-05-01	565	565	554	558	86,000	2,790
1998-04-30	555	560	552	560	317,000	2,800
1998-04-28	558	563	550	554	94,000	2,770
1998-04-27	578	578	560	562	289,000	2,810
1998-04-24	605	605	573	581	635,000	2,905
1998-04-23	605	605	573	595	105,000	2,975
1998-04-22	614	614	606	614	120,000	3,070
1998-04-21	620	621	610	614	168,000	3,070
1998-04-20	634	634	619	620	168,000	3,100
1998-04-17	615	615	605	614	112,000	3,070
1998-04-16	616	616	611	611	153,000	3,055
1998-04-15	616	617	602	611	168,000	3,055
1998-04-14	643	643	610	611	122,000	3,055
1998-04-13	646	648	646	647	100,000	3,235
1998-04-10	650	659	650	656	409,000	3,280
1998-04-09	641	646	636	646	223,000	3,230
1998-04-08	617	627	613	627	147,000	3,135
1998-04-07	606	611	606	607	254,000	3,035
1998-04-06	590	641	590	641	59,000	3,205
1998-04-03	584	594	584	590	144,000	2,950
1998-04-02	613	613	590	593	246,000	2,965
1998-04-01	640	641	603	603	217,000	3,015
1998-03-31	620	670	600	670	465,000	3,350
1998-03-30	610	620	595	610	262,000	3,050
1998-03-27	642	645	608	610	309,000	3,050
1998-03-26	646	646	635	642	54,000	3,210
1998-03-25	644	645	631	631	105,000	3,155
1998-03-24	626	646	626	640	191,000	3,200
1998-03-23	630	630	612	616	56,000	3,080
1998-03-20	626	626	617	625	147,000	3,125
1998-03-19	635	635	621	626	111,000	3,130
1998-03-18	643	646	631	631	164,000	3,155
1998-03-17	609	628	599	628	168,000	3,140
1998-03-16	610	610	591	591	21,000	2,955
1998-03-13	598	610	598	610	123,000	3,050
1998-03-12	610	610	600	602	116,000	3,010
1998-03-11	615	615	600	600	212,000	3,000
1998-03-10	619	619	615	615	100,000	3,075
1998-03-09	603	620	603	619	52,000	3,095
1998-03-06	596	606	596	604	68,000	3,020
1998-03-05	639	639	610	615	32,000	3,075
1998-03-04	640	640	640	640	6,000	3,200
1998-03-03	650	650	640	640	138,000	3,200
1998-03-02	650	665	644	665	94,000	3,325
1998-02-27	646	650	642	650	177,000	3,250
1998-02-26	605	648	605	646	393,000	3,230
1998-02-25	605	614	594	610	36,000	3,050
1998-02-24	620	635	604	635	406,000	3,175
1998-02-23	627	633	626	626	179,000	3,130
1998-02-20	615	628	615	628	127,000	3,140
1998-02-19	615	615	602	615	92,000	3,075
1998-02-18	587	600	580	600	71,000	3,000
1998-02-17	574	580	570	580	148,000	2,900
1998-02-16	611	611	571	571	137,000	2,855
1998-02-13	629	630	615	621	202,000	3,105
1998-02-12	645	645	610	619	417,000	3,095
1998-02-10	647	647	630	630	194,000	3,150
1998-02-09	646	648	642	647	74,000	3,235
1998-02-06	638	640	627	640	178,000	3,200
1998-02-05	632	639	631	632	67,000	3,160
1998-02-04	639	639	632	632	82,000	3,160
1998-02-03	641	646	637	639	147,000	3,195
1998-02-02	631	632	630	631	44,000	3,155
1998-01-30	630	630	629	630	298,000	3,150
1998-01-29	633	639	629	630	658,000	3,150
1998-01-28	656	656	631	635	518,000	3,175
1998-01-27	660	666	640	660	423,000	3,300
1998-01-26	643	680	643	680	259,000	3,400
1998-01-23	641	641	635	636	175,000	3,180
1998-01-22	629	641	629	640	134,000	3,200
1998-01-21	629	667	629	635	210,000	3,175
1998-01-20	600	620	600	612	153,000	3,060
1998-01-19	601	608	595	595	181,000	2,975
1998-01-16	585	592	582	592	209,000	2,960
1998-01-14	591	591	580	582	33,000	2,910
1998-01-13	570	570	562	570	475,000	2,850
1998-01-12	560	565	559	565	55,000	2,825
1998-01-09	559	570	557	570	62,000	2,850
1998-01-08	554	565	554	556	159,000	2,780
1998-01-07	554	554	549	553	214,000	2,765
1998-01-06	541	549	541	549	127,000	2,745
1998-01-05	536	545	536	536	20,000	2,680

分割・併合履歴： [2015-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株

5451 (株)淀川製鋼所 の時系列データ [1998年度]

5451 (株)淀川製鋼所の時系列データ [1998年度]