5480 日本冶金工業(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	60	61	58	61	191,000	1,220
1998-12-29	59	60	58	60	256,000	1,200
1998-12-28	61	61	58	59	201,000	1,180
1998-12-25	59	61	59	59	339,000	1,180
1998-12-24	58	59	58	58	333,000	1,160
1998-12-22	60	61	58	59	597,000	1,180
1998-12-21	65	65	61	63	187,000	1,260
1998-12-18	63	65	63	64	138,000	1,280
1998-12-17	60	65	60	65	551,000	1,300
1998-12-16	67	67	60	60	683,000	1,200
1998-12-15	61	65	61	62	352,000	1,240
1998-12-14	66	66	61	61	667,000	1,220
1998-12-11	66	71	66	68	1,507,000	1,360
1998-12-10	71	73	70	71	518,000	1,420
1998-12-09	73	73	71	73	296,000	1,460
1998-12-08	78	78	72	72	258,000	1,440
1998-12-07	75	77	72	74	146,000	1,480
1998-12-04	70	75	70	75	621,000	1,500
1998-12-03	77	77	72	74	518,000	1,480
1998-12-02	80	81	75	78	431,000	1,560
1998-12-01	69	80	69	78	856,000	1,560
1998-11-30	80	90	80	84	3,047,000	1,680
1998-11-27	70	80	69	75	1,260,000	1,500
1998-11-26	69	70	68	69	286,000	1,380
1998-11-25	70	70	68	69	224,000	1,380
1998-11-24	72	72	70	72	459,000	1,440
1998-11-20	69	72	68	72	618,000	1,440
1998-11-19	70	73	68	68	1,422,000	1,360
1998-11-18	62	68	61	67	1,285,000	1,340
1998-11-17	62	63	60	61	480,000	1,220
1998-11-16	60	62	60	62	488,000	1,240
1998-11-13	60	61	58	59	562,000	1,180
1998-11-12	60	61	58	60	293,000	1,200
1998-11-11	60	60	58	59	261,000	1,180
1998-11-10	60	60	58	58	205,000	1,160
1998-11-09	58	60	57	59	178,000	1,180
1998-11-06	58	62	57	57	264,000	1,140
1998-11-05	58	60	56	57	455,000	1,140
1998-11-04	60	60	57	60	401,000	1,200
1998-11-02	56	60	55	60	304,000	1,200
1998-10-30	55	58	55	56	386,000	1,120
1998-10-29	57	59	55	55	418,000	1,100
1998-10-28	58	59	55	55	190,000	1,100
1998-10-27	59	60	55	55	261,000	1,100
1998-10-26	60	60	55	56	511,000	1,120
1998-10-23	60	62	59	60	866,000	1,200
1998-10-22	60	62	56	60	1,554,000	1,200
1998-10-21	55	59	55	58	1,037,000	1,160
1998-10-20	57	57	52	55	379,000	1,100
1998-10-19	54	57	53	56	414,000	1,120
1998-10-16	54	55	52	54	1,006,000	1,080
1998-10-15	55	55	51	54	166,000	1,080
1998-10-14	55	55	51	54	148,000	1,080
1998-10-13	53	55	50	51	354,000	1,020
1998-10-12	54	55	53	54	527,000	1,080
1998-10-09	48	54	48	54	756,000	1,080
1998-10-08	54	55	48	50	663,000	1,000
1998-10-07	50	55	50	55	616,000	1,100
1998-10-06	47	50	47	50	406,000	1,000
1998-10-05	48	50	45	47	276,000	940
1998-10-02	45	48	43	47	1,293,000	940
1998-10-01	46	49	42	45	2,004,000	900
1998-09-30	50	52	46	46	1,313,000	920
1998-09-29	52	53	48	52	1,200,000	1,040
1998-09-28	54	56	52	53	838,000	1,060
1998-09-25	56	56	53	53	857,000	1,060
1998-09-24	55	56	55	56	491,000	1,120
1998-09-22	55	56	54	56	618,000	1,120
1998-09-21	56	56	54	54	543,000	1,080
1998-09-18	54	56	54	56	490,000	1,120
1998-09-17	56	57	54	56	832,000	1,120
1998-09-16	56	58	56	57	613,000	1,140
1998-09-14	56	58	54	56	1,165,000	1,120
1998-09-11	57	57	54	56	3,815,000	1,120
1998-09-10	56	58	55	55	1,444,000	1,100
1998-09-09	58	59	54	55	2,238,000	1,100
1998-09-08	60	63	53	54	3,486,000	1,080
1998-09-07	57	60	57	60	4,317,000	1,200
1998-09-04	65	66	46	55	19,495,000	1,100
1998-09-03	72	77	68	76	5,906,000	1,520
1998-09-02	85	85	67	67	2,016,000	1,340
1998-09-01	75	80	74	80	758,000	1,600
1998-08-31	76	78	75	77	719,000	1,540
1998-08-28	80	81	76	76	960,000	1,520
1998-08-27	84	85	80	81	617,000	1,620
1998-08-26	86	89	85	85	269,000	1,700
1998-08-25	88	90	88	90	198,000	1,800
1998-08-24	85	88	85	86	153,000	1,720
1998-08-21	89	92	89	90	110,000	1,800
1998-08-20	94	94	88	93	149,000	1,860
1998-08-19	89	93	88	93	118,000	1,860
1998-08-18	88	90	86	88	236,000	1,760
1998-08-17	90	90	85	88	413,000	1,760
1998-08-14	88	93	86	91	679,000	1,820
1998-08-13	93	93	88	92	208,000	1,840
1998-08-12	85	89	84	87	604,000	1,740
1998-08-11	90	92	88	88	391,000	1,760
1998-08-10	93	93	90	90	419,000	1,800
1998-08-07	95	99	93	93	374,000	1,860
1998-08-06	96	98	95	95	231,000	1,900
1998-08-05	98	99	95	96	238,000	1,920
1998-08-04	97	100	97	98	127,000	1,960
1998-08-03	99	100	97	98	216,000	1,960
1998-07-31	100	102	99	99	267,000	1,980
1998-07-30	100	102	98	98	326,000	1,960
1998-07-29	100	102	98	102	222,000	2,040
1998-07-28	100	101	96	97	224,000	1,940
1998-07-27	103	103	95	95	466,000	1,900
1998-07-24	99	103	98	100	562,000	2,000
1998-07-23	101	103	99	100	409,000	2,000
1998-07-22	106	106	102	103	239,000	2,060
1998-07-21	110	110	106	106	396,000	2,120
1998-07-17	108	110	106	107	402,000	2,140
1998-07-16	104	108	104	108	424,000	2,160
1998-07-15	110	110	105	109	566,000	2,180
1998-07-14	108	113	103	105	647,000	2,100
1998-07-13	90	108	89	108	904,000	2,160
1998-07-10	101	102	94	95	2,309,000	1,900
1998-07-09	106	109	103	103	1,097,000	2,060
1998-07-08	113	116	108	108	994,000	2,160
1998-07-07	130	130	111	113	1,890,000	2,260
1998-07-06	128	132	118	120	4,551,000	2,400
1998-07-03	102	120	101	120	1,534,000	2,400
1998-07-02	119	125	100	107	4,645,000	2,140
1998-07-01	91	115	90	115	2,765,000	2,300
1998-06-30	85	89	83	88	817,000	1,760
1998-06-29	81	83	80	83	181,000	1,660
1998-06-26	80	80	76	80	374,000	1,600
1998-06-25	77	82	77	77	283,000	1,540
1998-06-24	83	83	79	82	137,000	1,640
1998-06-23	82	85	78	80	200,000	1,600
1998-06-22	84	85	82	83	210,000	1,660
1998-06-19	82	85	80	84	186,000	1,680
1998-06-18	88	88	75	75	1,174,000	1,500
1998-06-17	77	79	73	73	503,000	1,460
1998-06-16	74	77	72	72	435,000	1,440
1998-06-15	76	77	74	74	339,000	1,480
1998-06-12	78	78	75	78	1,282,000	1,560
1998-06-11	78	80	78	78	322,000	1,560
1998-06-10	80	81	79	79	429,000	1,580
1998-06-09	80	83	80	82	131,000	1,640
1998-06-08	81	85	81	83	81,000	1,660
1998-06-05	82	83	81	81	141,000	1,620
1998-06-04	82	88	82	82	90,000	1,640
1998-06-03	83	83	80	81	299,000	1,620
1998-06-02	88	88	83	83	141,000	1,660
1998-06-01	90	90	84	84	136,000	1,680
1998-05-29	87	88	84	85	160,000	1,700
1998-05-28	83	91	83	87	328,000	1,740
1998-05-27	90	90	86	86	310,000	1,720
1998-05-26	89	92	87	90	163,000	1,800
1998-05-25	91	92	88	89	336,000	1,780
1998-05-22	89	93	86	89	626,000	1,780
1998-05-21	84	88	84	87	932,000	1,740
1998-05-20	83	86	82	84	343,000	1,680
1998-05-19	82	82	78	81	228,000	1,620
1998-05-18	80	83	76	83	366,000	1,660
1998-05-15	84	84	79	79	1,958,000	1,580
1998-05-14	85	88	85	85	406,000	1,700
1998-05-13	88	90	85	90	492,000	1,800
1998-05-12	93	93	90	90	280,000	1,800
1998-05-11	90	95	90	93	232,000	1,860
1998-05-08	86	99	86	91	991,000	1,820
1998-05-07	90	91	86	91	478,000	1,820
1998-05-06	95	95	90	91	385,000	1,820
1998-05-01	97	100	95	100	396,000	2,000
1998-04-30	95	100	95	96	243,000	1,920
1998-04-28	97	100	95	95	534,000	1,900
1998-04-27	101	102	97	98	457,000	1,960
1998-04-24	101	105	100	101	298,000	2,020
1998-04-23	101	103	100	100	237,000	2,000
1998-04-22	100	104	100	104	211,000	2,080
1998-04-21	105	105	100	105	204,000	2,100
1998-04-20	104	104	101	101	200,000	2,020
1998-04-17	101	106	100	101	504,000	2,020
1998-04-16	105	110	100	102	426,000	2,040
1998-04-15	105	111	105	110	162,000	2,200
1998-04-14	108	111	107	107	178,000	2,140
1998-04-13	112	114	107	109	380,000	2,180
1998-04-10	118	118	110	112	419,000	2,240
1998-04-09	110	122	109	120	364,000	2,400
1998-04-08	116	118	113	117	355,000	2,340
1998-04-07	110	118	108	117	285,000	2,340
1998-04-06	105	110	101	109	478,000	2,180
1998-04-03	100	105	97	101	490,000	2,020
1998-04-02	102	102	92	97	989,000	1,940
1998-04-01	110	111	100	103	839,000	2,060
1998-03-31	115	120	110	115	1,040,000	2,300
1998-03-30	132	132	110	111	368,000	2,220
1998-03-27	130	135	127	127	366,000	2,540
1998-03-26	127	139	127	132	355,000	2,640
1998-03-25	128	137	128	130	265,000	2,600
1998-03-24	131	135	126	126	579,000	2,520
1998-03-23	144	145	134	135	392,000	2,700
1998-03-20	136	140	133	139	344,000	2,780
1998-03-19	137	140	136	137	237,000	2,740
1998-03-18	145	146	136	137	595,000	2,740
1998-03-17	143	149	143	146	484,000	2,920
1998-03-16	151	151	137	143	849,000	2,860
1998-03-13	146	155	146	146	5,006,000	2,920
1998-03-12	129	155	129	145	4,148,000	2,900
1998-03-11	132	132	128	129	221,000	2,580
1998-03-10	127	132	127	129	330,000	2,580
1998-03-09	138	141	126	127	1,444,000	2,540
1998-03-06	122	133	121	133	993,000	2,660
1998-03-05	123	126	121	121	372,000	2,420
1998-03-04	126	130	122	123	244,000	2,460
1998-03-03	133	134	128	131	499,000	2,620
1998-03-02	130	135	130	134	488,000	2,680
1998-02-27	124	129	124	129	484,000	2,580
1998-02-26	120	122	115	122	145,000	2,440
1998-02-25	111	116	110	116	207,000	2,320
1998-02-24	121	121	112	115	338,000	2,300
1998-02-23	118	124	118	121	55,000	2,420
1998-02-20	124	125	119	125	202,000	2,500
1998-02-19	122	125	120	123	217,000	2,460
1998-02-18	128	129	122	122	178,000	2,440
1998-02-17	118	128	116	128	209,000	2,560
1998-02-16	125	125	118	118	289,000	2,360
1998-02-13	139	139	121	125	1,125,000	2,500
1998-02-12	135	139	133	135	774,000	2,700
1998-02-10	128	132	126	132	739,000	2,640
1998-02-09	125	127	122	124	414,000	2,480
1998-02-06	122	125	120	121	574,000	2,420
1998-02-05	117	121	113	119	377,000	2,380
1998-02-04	114	116	110	115	198,000	2,300
1998-02-03	119	119	112	115	635,000	2,300
1998-02-02	107	114	107	110	434,000	2,200
1998-01-30	120	121	100	103	855,000	2,060
1998-01-29	143	145	122	125	1,431,000	2,500
1998-01-28	125	139	122	136	2,329,000	2,720
1998-01-27	119	119	111	116	1,595,000	2,320
1998-01-26	104	118	104	114	1,880,000	2,280
1998-01-23	85	100	85	100	1,326,000	2,000
1998-01-22	94	97	85	85	1,208,000	1,700
1998-01-21	90	100	88	95	1,424,000	1,900
1998-01-20	74	86	72	86	1,172,000	1,720
1998-01-19	75	79	72	75	701,000	1,500
1998-01-16	60	70	60	70	822,000	1,400
1998-01-14	59	61	59	60	271,000	1,200
1998-01-13	58	60	56	59	317,000	1,180
1998-01-12	53	59	53	56	345,000	1,120
1998-01-09	55	59	52	59	627,000	1,180
1998-01-08	58	62	58	58	569,000	1,160
1998-01-07	57	60	57	58	242,000	1,160
1998-01-06	61	61	55	57	487,000	1,140
1998-01-05	57	58	56	56	287,000	1,120

分割・併合履歴： [2019-09-27]1株→0.1株 [2003-02-25]1株→0.5株 [1988-09-27]1株→1.1株