5461 中部鋼鈑(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 | 173 | 173 | 172 | 173 | 59,000 | 173 |
| 1998-12-29 | 174 | 174 | 173 | 173 | 18,000 | 173 |
| 1998-12-28 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 1998-12-25 | 175 | 175 | 174 | 174 | 3,000 | 174 |
| 1998-12-24 | 177 | 177 | 177 | 177 | 11,000 | 177 |
| 1998-12-22 | 180 | 181 | 180 | 180 | 12,000 | 180 |
| 1998-12-18 | 177 | 180 | 177 | 180 | 10,000 | 180 |
| 1998-12-17 | 179 | 180 | 179 | 180 | 6,000 | 180 |
| 1998-12-16 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 1998-12-14 | 179 | 179 | 179 | 179 | 17,000 | 179 |
| 1998-12-10 | 180 | 180 | 179 | 179 | 6,000 | 179 |
| 1998-12-08 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 1998-12-07 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 1998-12-04 | 184 | 184 | 184 | 184 | 4,000 | 184 |
| 1998-12-03 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 1998-12-01 | 190 | 190 | 185 | 185 | 5,000 | 185 |
| 1998-11-30 | 180 | 190 | 180 | 190 | 17,000 | 190 |
| 1998-11-27 | 176 | 180 | 176 | 180 | 4,000 | 180 |
| 1998-11-25 | 175 | 179 | 175 | 176 | 8,000 | 176 |
| 1998-11-24 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 1998-11-20 | 170 | 185 | 170 | 180 | 30,000 | 180 |
| 1998-11-19 | 170 | 170 | 169 | 169 | 13,000 | 169 |
| 1998-11-17 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1998-11-13 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 1998-11-10 | 170 | 170 | 160 | 170 | 16,000 | 170 |
| 1998-11-06 | 163 | 172 | 163 | 170 | 3,000 | 170 |
| 1998-10-30 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 1998-10-28 | 152 | 161 | 152 | 160 | 24,000 | 160 |
| 1998-10-27 | 165 | 166 | 151 | 151 | 38,000 | 151 |
| 1998-10-26 | 171 | 171 | 170 | 170 | 6,000 | 170 |
| 1998-10-23 | 180 | 180 | 170 | 170 | 20,000 | 170 |
| 1998-10-21 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1998-10-20 | 171 | 175 | 170 | 175 | 10,000 | 175 |
| 1998-10-19 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1998-10-15 | 171 | 175 | 171 | 175 | 2,000 | 175 |
| 1998-10-14 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1998-10-12 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1998-10-07 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1998-10-05 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 1998-10-02 | 161 | 161 | 160 | 160 | 9,000 | 160 |
| 1998-10-01 | 165 | 166 | 160 | 160 | 25,000 | 160 |
| 1998-09-30 | 179 | 180 | 175 | 175 | 18,000 | 175 |
| 1998-09-29 | 175 | 180 | 175 | 180 | 14,000 | 180 |
| 1998-09-28 | 170 | 175 | 170 | 175 | 3,000 | 175 |
| 1998-09-25 | 170 | 170 | 170 | 170 | 15,000 | 170 |
| 1998-09-21 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 1998-09-18 | 176 | 176 | 175 | 175 | 25,000 | 175 |
| 1998-09-16 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1998-09-14 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 1998-09-11 | 169 | 169 | 168 | 168 | 3,000 | 168 |
| 1998-09-10 | 175 | 175 | 171 | 171 | 5,000 | 171 |
| 1998-09-09 | 180 | 180 | 175 | 175 | 6,000 | 175 |
| 1998-09-08 | 172 | 172 | 170 | 170 | 17,000 | 170 |
| 1998-09-07 | 173 | 173 | 170 | 170 | 19,000 | 170 |
| 1998-09-04 | 177 | 177 | 173 | 173 | 5,000 | 173 |
| 1998-09-03 | 186 | 186 | 177 | 177 | 30,000 | 177 |
| 1998-09-02 | 174 | 191 | 174 | 176 | 6,000 | 176 |
| 1998-09-01 | 170 | 175 | 170 | 171 | 34,000 | 171 |
| 1998-08-31 | 170 | 175 | 170 | 175 | 6,000 | 175 |
| 1998-08-28 | 170 | 170 | 169 | 170 | 10,000 | 170 |
| 1998-08-27 | 185 | 185 | 180 | 180 | 21,000 | 180 |
| 1998-08-26 | 195 | 195 | 190 | 190 | 25,000 | 190 |
| 1998-08-25 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 1998-08-24 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 1998-08-21 | 210 | 210 | 209 | 209 | 2,000 | 209 |
| 1998-08-20 | 212 | 212 | 211 | 211 | 10,000 | 211 |
| 1998-08-19 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1998-08-18 | 205 | 211 | 205 | 211 | 2,000 | 211 |
| 1998-08-14 | 196 | 196 | 195 | 195 | 8,000 | 195 |
| 1998-08-12 | 195 | 199 | 195 | 196 | 26,000 | 196 |
| 1998-08-11 | 200 | 201 | 200 | 200 | 15,000 | 200 |
| 1998-08-10 | 201 | 201 | 201 | 201 | 27,000 | 201 |
| 1998-08-07 | 208 | 208 | 205 | 205 | 21,000 | 205 |
| 1998-08-06 | 209 | 209 | 208 | 208 | 8,000 | 208 |
| 1998-08-05 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-08-04 | 210 | 217 | 210 | 210 | 3,000 | 210 |
| 1998-08-03 | 207 | 217 | 207 | 217 | 6,000 | 217 |
| 1998-07-30 | 220 | 222 | 212 | 222 | 5,000 | 222 |
| 1998-07-29 | 213 | 213 | 213 | 213 | 19,000 | 213 |
| 1998-07-28 | 212 | 215 | 212 | 212 | 13,000 | 212 |
| 1998-07-27 | 222 | 222 | 220 | 222 | 25,000 | 222 |
| 1998-07-24 | 220 | 221 | 220 | 221 | 15,000 | 221 |
| 1998-07-23 | 212 | 225 | 212 | 225 | 22,000 | 225 |
| 1998-07-22 | 225 | 225 | 225 | 225 | 11,000 | 225 |
| 1998-07-21 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1998-07-17 | 230 | 230 | 225 | 225 | 23,000 | 225 |
| 1998-07-16 | 221 | 225 | 220 | 225 | 28,000 | 225 |
| 1998-07-15 | 230 | 230 | 220 | 220 | 38,000 | 220 |
| 1998-07-14 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-07-10 | 234 | 234 | 209 | 220 | 4,000 | 220 |
| 1998-07-09 | 236 | 236 | 229 | 234 | 24,000 | 234 |
| 1998-07-08 | 236 | 236 | 236 | 236 | 11,000 | 236 |
| 1998-07-07 | 239 | 240 | 230 | 236 | 14,000 | 236 |
| 1998-07-06 | 229 | 238 | 229 | 230 | 56,000 | 230 |
| 1998-07-03 | 221 | 229 | 221 | 229 | 31,000 | 229 |
| 1998-07-02 | 228 | 234 | 221 | 230 | 66,000 | 230 |
| 1998-07-01 | 202 | 228 | 200 | 228 | 157,000 | 228 |
| 1998-06-30 | 205 | 211 | 200 | 200 | 177,000 | 200 |
| 1998-06-29 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 1998-06-25 | 205 | 205 | 201 | 201 | 4,000 | 201 |
| 1998-06-24 | 201 | 201 | 200 | 200 | 6,000 | 200 |
| 1998-06-23 | 205 | 205 | 205 | 205 | 10,000 | 205 |
| 1998-06-22 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1998-06-19 | 206 | 206 | 205 | 205 | 13,000 | 205 |
| 1998-06-18 | 208 | 208 | 205 | 205 | 13,000 | 205 |
| 1998-06-17 | 201 | 201 | 201 | 201 | 10,000 | 201 |
| 1998-06-16 | 204 | 204 | 201 | 201 | 11,000 | 201 |
| 1998-06-15 | 206 | 206 | 205 | 205 | 6,000 | 205 |
| 1998-06-12 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1998-06-11 | 207 | 207 | 205 | 205 | 7,000 | 205 |
| 1998-06-10 | 207 | 207 | 206 | 207 | 10,000 | 207 |
| 1998-06-09 | 205 | 206 | 205 | 205 | 4,000 | 205 |
| 1998-06-08 | 207 | 207 | 205 | 205 | 11,000 | 205 |
| 1998-06-05 | 209 | 209 | 206 | 206 | 6,000 | 206 |
| 1998-06-04 | 208 | 208 | 208 | 208 | 5,000 | 208 |
| 1998-06-02 | 208 | 210 | 208 | 208 | 21,000 | 208 |
| 1998-06-01 | 209 | 209 | 206 | 208 | 4,000 | 208 |
| 1998-05-29 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 1998-05-27 | 215 | 215 | 210 | 210 | 11,000 | 210 |
| 1998-05-26 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1998-05-25 | 215 | 215 | 206 | 210 | 15,000 | 210 |
| 1998-05-22 | 215 | 216 | 215 | 215 | 16,000 | 215 |
| 1998-05-21 | 212 | 215 | 212 | 215 | 34,000 | 215 |
| 1998-05-20 | 211 | 212 | 211 | 212 | 7,000 | 212 |
| 1998-05-19 | 210 | 210 | 205 | 210 | 17,000 | 210 |
| 1998-05-18 | 215 | 215 | 210 | 210 | 10,000 | 210 |
| 1998-05-15 | 215 | 220 | 213 | 220 | 6,000 | 220 |
| 1998-05-14 | 225 | 225 | 215 | 215 | 11,000 | 215 |
| 1998-05-13 | 210 | 225 | 210 | 225 | 3,000 | 225 |
| 1998-05-11 | 215 | 215 | 201 | 210 | 11,000 | 210 |
| 1998-05-08 | 218 | 220 | 215 | 220 | 18,000 | 220 |
| 1998-05-07 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1998-05-06 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1998-05-01 | 235 | 235 | 225 | 225 | 4,000 | 225 |
| 1998-04-30 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1998-04-28 | 215 | 240 | 215 | 225 | 9,000 | 225 |
| 1998-04-27 | 226 | 226 | 226 | 226 | 10,000 | 226 |
| 1998-04-24 | 235 | 235 | 234 | 235 | 10,000 | 235 |
| 1998-04-22 | 215 | 216 | 215 | 215 | 5,000 | 215 |
| 1998-04-20 | 220 | 220 | 210 | 215 | 46,000 | 215 |
| 1998-04-17 | 225 | 225 | 217 | 217 | 19,000 | 217 |
| 1998-04-16 | 241 | 241 | 226 | 226 | 14,000 | 226 |
| 1998-04-15 | 230 | 236 | 230 | 236 | 7,000 | 236 |
| 1998-04-14 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1998-04-09 | 236 | 236 | 230 | 230 | 10,000 | 230 |
| 1998-04-08 | 220 | 226 | 220 | 226 | 6,000 | 226 |
| 1998-04-07 | 220 | 220 | 215 | 215 | 14,000 | 215 |
| 1998-04-06 | 215 | 215 | 215 | 215 | 30,000 | 215 |
| 1998-04-03 | 215 | 215 | 210 | 210 | 21,000 | 210 |
| 1998-04-02 | 230 | 230 | 215 | 215 | 62,000 | 215 |
| 1998-04-01 | 240 | 240 | 230 | 230 | 23,000 | 230 |
| 1998-03-30 | 245 | 245 | 244 | 244 | 9,000 | 244 |
| 1998-03-27 | 245 | 250 | 245 | 245 | 10,000 | 245 |
| 1998-03-26 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1998-03-25 | 240 | 243 | 240 | 243 | 7,000 | 243 |
| 1998-03-24 | 240 | 241 | 240 | 241 | 130,000 | 241 |
| 1998-03-23 | 250 | 250 | 243 | 245 | 37,000 | 245 |
| 1998-03-20 | 241 | 248 | 240 | 248 | 21,000 | 248 |
| 1998-03-19 | 249 | 249 | 240 | 240 | 58,000 | 240 |
| 1998-03-18 | 256 | 256 | 249 | 250 | 32,000 | 250 |
| 1998-03-17 | 254 | 257 | 254 | 254 | 29,000 | 254 |
| 1998-03-16 | 253 | 258 | 253 | 253 | 41,000 | 253 |
| 1998-03-13 | 250 | 253 | 250 | 253 | 48,000 | 253 |
| 1998-03-12 | 240 | 240 | 240 | 240 | 12,000 | 240 |
| 1998-03-11 | 242 | 243 | 240 | 240 | 99,000 | 240 |
| 1998-03-10 | 249 | 250 | 241 | 241 | 22,000 | 241 |
| 1998-03-09 | 240 | 255 | 240 | 250 | 28,000 | 250 |
| 1998-03-06 | 241 | 242 | 236 | 240 | 68,000 | 240 |
| 1998-03-05 | 249 | 249 | 237 | 240 | 55,000 | 240 |
| 1998-03-04 | 250 | 260 | 250 | 250 | 75,000 | 250 |
| 1998-03-03 | 260 | 265 | 246 | 252 | 110,000 | 252 |
| 1998-03-02 | 270 | 270 | 260 | 260 | 72,000 | 260 |
| 1998-02-27 | 261 | 270 | 261 | 270 | 17,000 | 270 |
| 1998-02-26 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 1998-02-25 | 260 | 260 | 252 | 260 | 5,000 | 260 |
| 1998-02-24 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 1998-02-23 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1998-02-20 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1998-02-19 | 270 | 270 | 265 | 270 | 5,000 | 270 |
| 1998-02-18 | 270 | 270 | 265 | 270 | 18,000 | 270 |
| 1998-02-17 | 276 | 276 | 276 | 276 | 7,000 | 276 |
| 1998-02-16 | 271 | 280 | 271 | 276 | 13,000 | 276 |
| 1998-02-13 | 291 | 291 | 265 | 265 | 60,000 | 265 |
| 1998-02-12 | 294 | 300 | 291 | 292 | 84,000 | 292 |
| 1998-02-10 | 270 | 285 | 268 | 285 | 105,000 | 285 |
| 1998-02-09 | 265 | 273 | 265 | 270 | 99,000 | 270 |
| 1998-02-06 | 260 | 265 | 260 | 265 | 82,000 | 265 |
| 1998-02-05 | 259 | 260 | 259 | 260 | 23,000 | 260 |
| 1998-02-04 | 260 | 265 | 260 | 260 | 32,000 | 260 |
| 1998-02-03 | 254 | 265 | 252 | 265 | 44,000 | 265 |
| 1998-02-02 | 250 | 250 | 245 | 245 | 29,000 | 245 |
| 1998-01-30 | 265 | 265 | 245 | 250 | 61,000 | 250 |
| 1998-01-29 | 270 | 270 | 255 | 260 | 233,000 | 260 |
| 1998-01-28 | 259 | 265 | 259 | 260 | 150,000 | 260 |
| 1998-01-27 | 252 | 252 | 247 | 247 | 77,000 | 247 |
| 1998-01-26 | 235 | 255 | 235 | 252 | 120,000 | 252 |
| 1998-01-23 | 230 | 235 | 227 | 235 | 85,000 | 235 |
| 1998-01-22 | 230 | 234 | 230 | 230 | 40,000 | 230 |
| 1998-01-21 | 215 | 230 | 215 | 230 | 43,000 | 230 |
| 1998-01-20 | 195 | 210 | 194 | 210 | 38,000 | 210 |
| 1998-01-19 | 191 | 195 | 191 | 191 | 97,000 | 191 |
| 1998-01-16 | 192 | 199 | 189 | 191 | 82,000 | 191 |
| 1998-01-14 | 190 | 193 | 190 | 193 | 15,000 | 193 |
| 1998-01-13 | 196 | 196 | 190 | 190 | 68,000 | 190 |
| 1998-01-12 | 205 | 205 | 200 | 200 | 26,000 | 200 |
| 1998-01-09 | 205 | 205 | 205 | 205 | 16,000 | 205 |
| 1998-01-08 | 206 | 206 | 200 | 200 | 181,000 | 200 |
| 1998-01-07 | 207 | 208 | 205 | 208 | 27,000 | 208 |
| 1998-01-06 | 210 | 211 | 207 | 207 | 44,000 | 207 |
| 1998-01-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
分割・併合履歴 ： なし
