5481 山陽特殊製鋼(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	95	96	93	93	160,000	465
1998-12-29	97	98	95	96	114,000	480
1998-12-28	100	100	97	97	30,000	485
1998-12-25	97	100	97	99	74,000	495
1998-12-24	95	97	95	97	44,000	485
1998-12-22	100	100	97	97	162,000	485
1998-12-21	98	99	95	96	84,000	480
1998-12-18	98	100	98	99	43,000	495
1998-12-17	101	101	98	99	78,000	495
1998-12-16	100	104	98	100	73,000	500
1998-12-15	100	102	100	100	80,000	500
1998-12-14	102	106	100	105	90,000	525
1998-12-11	110	110	102	104	190,000	520
1998-12-10	110	110	104	105	119,000	525
1998-12-09	106	107	105	105	116,000	525
1998-12-08	106	110	106	108	62,000	540
1998-12-07	110	112	106	107	222,000	535
1998-12-04	105	105	104	105	81,000	525
1998-12-03	110	110	105	105	172,000	525
1998-12-02	110	112	109	112	97,000	560
1998-12-01	110	112	108	112	137,000	560
1998-11-30	115	115	111	112	122,000	560
1998-11-27	106	111	106	110	242,000	550
1998-11-26	106	107	105	107	84,000	535
1998-11-25	104	106	104	105	79,000	525
1998-11-24	110	113	104	104	197,000	520
1998-11-20	104	106	102	105	209,000	525
1998-11-19	101	105	101	102	206,000	510
1998-11-18	99	101	98	100	272,000	500
1998-11-17	98	98	95	97	89,000	485
1998-11-16	94	96	93	94	92,000	470
1998-11-13	91	93	91	92	77,000	460
1998-11-12	93	94	91	92	47,000	460
1998-11-11	94	95	91	94	62,000	470
1998-11-10	94	97	89	92	196,000	460
1998-11-09	97	97	92	92	61,000	460
1998-11-06	99	99	96	97	106,000	485
1998-11-05	98	99	98	98	228,000	490
1998-11-04	93	96	92	96	193,000	480
1998-11-02	92	93	92	93	71,000	465
1998-10-30	92	92	91	92	45,000	460
1998-10-29	92	93	91	93	75,000	465
1998-10-28	94	94	91	91	100,000	455
1998-10-27	96	96	92	92	175,000	460
1998-10-26	92	98	92	96	78,000	480
1998-10-23	98	98	92	92	84,000	460
1998-10-22	98	99	90	92	265,000	460
1998-10-21	95	97	92	93	202,000	465
1998-10-20	90	92	88	92	106,000	460
1998-10-19	94	94	90	90	123,000	450
1998-10-16	94	94	82	85	607,000	425
1998-10-15	92	93	88	89	148,000	445
1998-10-14	93	95	85	95	670,000	475
1998-10-13	97	97	93	93	164,000	465
1998-10-12	97	100	94	97	187,000	485
1998-10-09	90	93	90	92	128,000	460
1998-10-08	105	105	95	96	126,000	480
1998-10-07	96	100	95	100	615,000	500
1998-10-06	99	99	96	96	125,000	480
1998-10-05	96	98	96	96	137,000	480
1998-10-02	95	99	89	91	126,000	455
1998-10-01	100	100	85	88	303,000	440
1998-09-30	104	109	101	101	193,000	505
1998-09-29	106	106	103	104	138,000	520
1998-09-28	106	109	105	107	60,000	535
1998-09-25	108	108	106	106	179,000	530
1998-09-24	109	111	107	111	137,000	555
1998-09-22	105	108	105	107	125,000	535
1998-09-21	106	110	104	105	209,000	525
1998-09-18	104	105	104	105	258,000	525
1998-09-17	107	107	102	107	271,000	535
1998-09-16	108	108	101	101	766,000	505
1998-09-14	110	110	106	110	282,000	550
1998-09-11	101	107	100	107	969,000	535
1998-09-10	106	113	103	103	1,602,000	515
1998-09-09	115	115	104	105	1,404,000	525
1998-09-08	125	126	106	114	896,000	570
1998-09-07	121	128	120	128	357,000	640
1998-09-04	128	128	115	118	551,000	590
1998-09-03	136	136	130	130	258,000	650
1998-09-02	139	139	136	137	210,000	685
1998-09-01	135	140	130	139	280,000	695
1998-08-31	135	140	134	140	162,000	700
1998-08-28	138	139	135	135	171,000	675
1998-08-27	145	145	140	140	148,000	700
1998-08-26	150	150	145	145	60,000	725
1998-08-25	145	148	145	146	72,000	730
1998-08-24	148	148	147	148	51,000	740
1998-08-21	150	150	145	150	114,000	750
1998-08-20	150	157	150	154	60,000	770
1998-08-19	152	152	143	146	634,000	730
1998-08-18	150	153	148	153	103,000	765
1998-08-17	161	161	150	150	101,000	750
1998-08-14	159	159	150	156	50,000	780
1998-08-13	152	160	151	156	166,000	780
1998-08-12	151	158	151	153	64,000	765
1998-08-11	155	158	152	153	84,000	765
1998-08-10	160	165	157	157	159,000	785
1998-08-07	162	168	160	168	192,000	840
1998-08-06	162	165	162	162	53,000	810
1998-08-05	159	162	159	162	79,000	810
1998-08-04	160	163	160	163	167,000	815
1998-08-03	163	163	160	160	105,000	800
1998-07-31	167	167	162	163	37,000	815
1998-07-30	161	168	161	168	59,000	840
1998-07-29	161	168	161	163	73,000	815
1998-07-28	161	165	160	160	132,000	800
1998-07-27	169	169	160	160	358,000	800
1998-07-24	162	171	160	171	381,000	855
1998-07-23	162	170	162	165	105,000	825
1998-07-22	170	170	163	163	214,000	815
1998-07-21	170	176	169	169	115,000	845
1998-07-17	180	181	174	174	155,000	870
1998-07-16	181	181	175	175	156,000	875
1998-07-15	177	180	170	178	143,000	890
1998-07-14	173	176	166	176	310,000	880
1998-07-13	158	169	158	165	161,000	825
1998-07-10	172	172	165	172	307,000	860
1998-07-09	183	183	172	176	289,000	880
1998-07-08	186	190	182	182	411,000	910
1998-07-07	187	195	186	191	558,000	955
1998-07-06	180	186	178	185	437,000	925
1998-07-03	167	175	167	172	259,000	860
1998-07-02	180	183	170	172	463,000	860
1998-07-01	162	173	160	172	391,000	860
1998-06-30	154	159	154	155	327,000	775
1998-06-29	153	154	152	153	218,000	765
1998-06-26	145	155	145	155	108,000	775
1998-06-25	146	148	144	145	213,000	725
1998-06-24	151	152	150	150	328,000	750
1998-06-23	153	153	151	152	63,000	760
1998-06-22	150	158	150	153	294,000	765
1998-06-19	153	155	152	155	128,000	775
1998-06-18	154	170	150	151	358,000	755
1998-06-17	150	150	147	149	231,000	745
1998-06-16	146	150	146	147	56,000	735
1998-06-15	146	149	146	146	114,000	730
1998-06-12	145	152	145	146	259,000	730
1998-06-11	150	150	145	146	159,000	730
1998-06-10	153	153	148	150	211,000	750
1998-06-09	156	156	153	153	89,000	765
1998-06-08	160	160	154	154	106,000	770
1998-06-05	161	162	158	160	115,000	800
1998-06-04	156	158	156	156	71,000	780
1998-06-03	160	161	155	155	79,000	775
1998-06-02	165	166	161	162	80,000	810
1998-06-01	171	171	165	166	17,000	830
1998-05-29	161	171	161	170	27,000	850
1998-05-28	169	169	165	168	36,000	840
1998-05-27	171	173	171	171	60,000	855
1998-05-26	175	176	173	173	36,000	865
1998-05-25	173	177	171	177	55,000	885
1998-05-22	172	175	171	175	120,000	875
1998-05-21	168	175	168	175	200,000	875
1998-05-20	164	172	164	170	158,000	850
1998-05-19	159	161	151	161	120,000	805
1998-05-18	150	150	145	145	146,000	725
1998-05-15	160	160	147	147	162,000	735
1998-05-14	157	160	155	156	52,000	780
1998-05-13	161	162	159	160	74,000	800
1998-05-12	166	166	162	164	43,000	820
1998-05-11	163	168	161	168	27,000	840
1998-05-08	162	169	162	165	84,000	825
1998-05-07	160	163	154	162	62,000	810
1998-05-06	170	172	160	163	137,000	815
1998-05-01	167	167	163	165	60,000	825
1998-04-30	163	170	163	170	74,000	850
1998-04-28	168	173	161	169	162,000	845
1998-04-27	172	173	170	171	106,000	855
1998-04-24	170	179	170	179	191,000	895
1998-04-23	168	173	168	173	31,000	865
1998-04-22	175	175	169	174	44,000	870
1998-04-21	170	175	170	172	22,000	860
1998-04-20	172	179	170	175	114,000	875
1998-04-17	180	180	172	179	46,000	895
1998-04-16	176	180	175	175	66,000	875
1998-04-15	182	184	178	178	41,000	890
1998-04-14	186	186	181	182	56,000	910
1998-04-13	179	180	179	179	35,000	895
1998-04-10	187	187	178	179	134,000	895
1998-04-09	185	185	176	177	185,000	885
1998-04-08	181	190	181	188	257,000	940
1998-04-07	173	181	173	181	72,000	905
1998-04-06	180	180	171	178	184,000	890
1998-04-03	146	163	146	155	172,000	775
1998-04-02	155	157	140	145	364,000	725
1998-04-01	180	180	164	169	310,000	845
1998-03-31	190	191	176	178	172,000	890
1998-03-30	196	201	193	193	111,000	965
1998-03-27	200	205	196	196	74,000	980
1998-03-26	200	205	200	200	54,000	1,000
1998-03-25	200	203	200	201	109,000	1,005
1998-03-24	200	200	195	200	213,000	1,000
1998-03-23	203	208	199	202	253,000	1,010
1998-03-20	205	210	204	204	202,000	1,020
1998-03-19	211	213	211	211	117,000	1,055
1998-03-18	213	213	208	208	157,000	1,040
1998-03-17	214	214	205	213	134,000	1,065
1998-03-16	213	213	200	209	183,000	1,045
1998-03-13	205	214	205	214	421,000	1,070
1998-03-12	210	210	204	208	219,000	1,040
1998-03-11	213	214	210	210	121,000	1,050
1998-03-10	220	220	213	215	334,000	1,075
1998-03-09	227	230	220	222	246,000	1,110
1998-03-06	226	230	224	227	314,000	1,135
1998-03-05	218	226	218	226	516,000	1,130
1998-03-04	224	228	223	224	181,000	1,120
1998-03-03	227	229	217	224	393,000	1,120
1998-03-02	217	229	216	227	631,000	1,135
1998-02-27	215	218	214	217	228,000	1,085
1998-02-26	206	211	205	210	188,000	1,050
1998-02-25	203	206	203	205	144,000	1,025
1998-02-24	205	205	200	202	166,000	1,010
1998-02-23	204	210	203	208	117,000	1,040
1998-02-20	203	208	201	205	126,000	1,025
1998-02-19	205	211	200	205	291,000	1,025
1998-02-18	214	219	208	209	355,000	1,045
1998-02-17	205	213	198	213	295,000	1,065
1998-02-16	213	213	200	202	324,000	1,010
1998-02-13	228	228	213	216	602,000	1,080
1998-02-12	224	232	223	232	951,000	1,160
1998-02-10	221	222	210	219	1,159,000	1,095
1998-02-09	204	223	200	223	1,582,000	1,115
1998-02-06	185	190	182	189	915,000	945
1998-02-05	163	174	163	171	608,000	855
1998-02-04	171	171	158	160	910,000	800
1998-02-03	176	176	164	170	383,000	850
1998-02-02	174	177	165	166	312,000	830
1998-01-30	180	180	165	171	213,000	855
1998-01-29	198	199	177	180	535,000	900
1998-01-28	194	196	186	193	802,000	965
1998-01-27	189	190	175	184	627,000	920
1998-01-26	171	190	171	184	577,000	920
1998-01-23	167	168	163	166	373,000	830
1998-01-22	165	170	163	168	405,000	840
1998-01-21	160	165	160	162	270,000	810
1998-01-20	153	158	151	156	110,000	780
1998-01-19	160	165	150	154	200,000	770
1998-01-16	149	149	143	148	74,000	740
1998-01-14	131	136	130	134	77,000	670
1998-01-13	132	134	128	131	31,000	655
1998-01-12	127	132	127	132	21,000	660
1998-01-09	135	135	127	130	66,000	650
1998-01-08	135	140	131	136	116,000	680
1998-01-07	149	150	136	140	83,000	700
1998-01-06	149	150	149	149	100,000	745
1998-01-05	150	152	150	150	54,000	750

分割・併合履歴： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.02株 [1986-03-27]1株→1.1株