5482 愛知製鋼(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	190	190	181	181	7,000	1,810
1998-12-29	196	197	195	195	26,000	1,950
1998-12-28	190	196	190	196	23,000	1,960
1998-12-25	185	197	185	186	25,000	1,860
1998-12-24	180	181	178	181	93,000	1,810
1998-12-22	186	200	186	187	56,000	1,870
1998-12-21	184	198	184	198	8,000	1,980
1998-12-18	193	200	185	200	29,000	2,000
1998-12-17	185	185	180	181	26,000	1,810
1998-12-16	185	190	185	185	13,000	1,850
1998-12-15	196	196	182	182	33,000	1,820
1998-12-14	193	199	193	196	25,000	1,960
1998-12-11	198	198	193	196	153,000	1,960
1998-12-10	192	194	190	194	89,000	1,940
1998-12-09	198	198	190	193	107,000	1,930
1998-12-08	205	205	194	198	103,000	1,980
1998-12-07	205	209	205	209	12,000	2,090
1998-12-04	203	210	203	210	88,000	2,100
1998-12-03	203	203	200	200	20,000	2,000
1998-12-02	205	205	201	202	27,000	2,020
1998-12-01	210	210	203	210	84,000	2,100
1998-11-30	214	215	204	206	64,000	2,060
1998-11-27	208	216	208	212	116,000	2,120
1998-11-26	205	206	203	205	61,000	2,050
1998-11-25	206	206	203	204	17,000	2,040
1998-11-24	205	208	205	206	36,000	2,060
1998-11-20	205	205	203	203	48,000	2,030
1998-11-19	203	205	201	205	64,000	2,050
1998-11-18	205	206	200	200	169,000	2,000
1998-11-17	210	210	202	202	128,000	2,020
1998-11-16	215	219	201	210	398,000	2,100
1998-11-13	188	210	186	210	553,000	2,100
1998-11-12	174	180	170	179	518,000	1,790
1998-11-11	172	172	168	169	103,000	1,690
1998-11-10	176	177	170	172	85,000	1,720
1998-11-09	178	178	176	176	10,000	1,760
1998-11-06	181	183	177	178	29,000	1,780
1998-11-05	192	192	180	181	26,000	1,810
1998-11-04	189	189	183	185	47,000	1,850
1998-11-02	185	185	180	180	6,000	1,800
1998-10-30	185	185	178	180	32,000	1,800
1998-10-29	177	177	177	177	16,000	1,770
1998-10-28	185	185	179	179	15,000	1,790
1998-10-27	178	178	171	171	73,000	1,710
1998-10-26	180	181	173	180	31,000	1,800
1998-10-23	179	186	179	180	42,000	1,800
1998-10-22	182	185	175	175	61,000	1,750
1998-10-21	182	182	175	178	80,000	1,780
1998-10-20	175	180	170	180	65,000	1,800
1998-10-19	185	185	177	177	44,000	1,770
1998-10-16	187	187	176	176	50,000	1,760
1998-10-15	180	180	172	172	34,000	1,720
1998-10-14	181	181	177	177	76,000	1,770
1998-10-13	185	185	181	181	65,000	1,810
1998-10-12	200	200	179	185	83,000	1,850
1998-10-09	187	187	180	180	45,000	1,800
1998-10-08	192	192	186	188	48,000	1,880
1998-10-07	191	192	188	192	129,000	1,920
1998-10-06	190	195	190	195	30,000	1,950
1998-10-05	192	206	192	197	10,000	1,970
1998-10-02	194	207	194	197	16,000	1,970
1998-10-01	185	202	185	197	99,000	1,970
1998-09-30	220	220	206	206	88,000	2,060
1998-09-29	201	215	200	205	61,000	2,050
1998-09-28	202	217	201	214	29,000	2,140
1998-09-25	211	211	204	205	27,000	2,050
1998-09-24	209	219	208	211	49,000	2,110
1998-09-22	211	221	210	220	34,000	2,200
1998-09-21	216	216	207	210	75,000	2,100
1998-09-18	215	230	215	230	64,000	2,300
1998-09-17	209	211	209	211	10,000	2,110
1998-09-16	207	210	207	210	34,000	2,100
1998-09-14	200	213	200	212	16,000	2,120
1998-09-11	180	219	180	219	209,000	2,190
1998-09-10	225	225	220	220	16,000	2,200
1998-09-09	230	230	206	206	19,000	2,060
1998-09-08	223	232	223	230	37,000	2,300
1998-09-07	210	221	210	220	64,000	2,200
1998-09-04	210	214	205	205	55,000	2,050
1998-09-03	213	213	210	210	68,000	2,100
1998-09-02	227	227	213	213	65,000	2,130
1998-09-01	216	224	211	217	124,000	2,170
1998-08-31	215	216	211	211	50,000	2,110
1998-08-28	220	220	210	216	71,000	2,160
1998-08-27	226	226	220	220	72,000	2,200
1998-08-26	232	235	227	230	30,000	2,300
1998-08-25	225	247	225	247	14,000	2,470
1998-08-24	225	230	225	225	14,000	2,250
1998-08-21	225	238	225	231	25,000	2,310
1998-08-20	235	240	235	235	30,000	2,350
1998-08-19	242	242	235	235	42,000	2,350
1998-08-18	243	243	240	242	23,000	2,420
1998-08-17	235	235	231	231	23,000	2,310
1998-08-14	240	244	235	244	5,000	2,440
1998-08-13	229	245	229	240	90,000	2,400
1998-08-12	228	228	225	226	46,000	2,260
1998-08-11	237	237	229	229	90,000	2,290
1998-08-10	245	246	237	237	72,000	2,370
1998-08-07	260	260	245	245	36,000	2,450
1998-08-06	262	262	254	256	42,000	2,560
1998-08-05	254	266	250	261	58,000	2,610
1998-08-04	259	259	257	259	21,000	2,590
1998-08-03	260	264	250	260	49,000	2,600
1998-07-31	250	264	247	260	75,000	2,600
1998-07-30	245	249	241	245	91,000	2,450
1998-07-29	260	260	250	250	30,000	2,500
1998-07-28	268	268	265	265	35,000	2,650
1998-07-27	276	276	265	268	43,000	2,680
1998-07-24	266	276	266	276	46,000	2,760
1998-07-23	270	279	265	276	22,000	2,760
1998-07-22	280	280	280	280	9,000	2,800
1998-07-21	280	280	280	280	18,000	2,800
1998-07-17	278	278	275	278	53,000	2,780
1998-07-16	266	275	266	275	23,000	2,750
1998-07-15	275	275	266	266	37,000	2,660
1998-07-14	270	270	270	270	8,000	2,700
1998-07-13	264	267	255	267	23,000	2,670
1998-07-10	261	273	261	265	15,000	2,650
1998-07-09	273	273	263	264	14,000	2,640
1998-07-08	277	278	260	278	24,000	2,780
1998-07-07	275	280	274	277	35,000	2,770
1998-07-06	274	275	274	274	39,000	2,740
1998-07-03	274	274	264	274	21,000	2,740
1998-07-02	271	275	271	274	68,000	2,740
1998-07-01	252	270	251	270	78,000	2,700
1998-06-30	245	252	244	251	15,000	2,510
1998-06-29	240	242	240	240	8,000	2,400
1998-06-26	247	247	241	241	28,000	2,410
1998-06-25	250	250	247	247	17,000	2,470
1998-06-24	251	253	250	252	83,000	2,520
1998-06-23	250	250	247	250	26,000	2,500
1998-06-22	248	248	247	247	16,000	2,470
1998-06-19	248	248	242	247	10,000	2,470
1998-06-18	240	254	240	253	64,000	2,530
1998-06-17	236	236	232	235	16,000	2,350
1998-06-16	235	236	230	236	18,000	2,360
1998-06-15	243	243	235	235	3,000	2,350
1998-06-12	237	237	233	236	141,000	2,360
1998-06-11	238	239	237	238	48,000	2,380
1998-06-10	249	249	238	238	18,000	2,380
1998-06-09	240	240	240	240	11,000	2,400
1998-06-08	243	243	239	239	11,000	2,390
1998-06-05	244	246	244	246	6,000	2,460
1998-06-04	243	244	243	244	6,000	2,440
1998-06-03	249	256	243	243	46,000	2,430
1998-06-02	237	243	237	243	37,000	2,430
1998-06-01	256	256	245	245	73,000	2,450
1998-05-29	236	250	236	250	41,000	2,500
1998-05-28	237	239	235	236	44,000	2,360
1998-05-27	240	246	233	235	55,000	2,350
1998-05-26	237	240	236	236	70,000	2,360
1998-05-25	241	244	240	240	27,000	2,400
1998-05-22	246	249	245	246	27,000	2,460
1998-05-21	242	248	242	245	105,000	2,450
1998-05-20	251	251	239	240	21,000	2,400
1998-05-19	239	240	239	239	36,000	2,390
1998-05-18	250	250	237	239	56,000	2,390
1998-05-15	248	250	240	241	44,000	2,410
1998-05-14	250	250	247	247	16,000	2,470
1998-05-13	250	254	249	250	76,000	2,500
1998-05-12	266	266	251	252	103,000	2,520
1998-05-11	251	261	251	251	59,000	2,510
1998-05-08	248	253	248	250	21,000	2,500
1998-05-07	250	268	245	268	31,000	2,680
1998-05-06	260	260	252	253	26,000	2,530
1998-05-01	260	269	252	262	57,000	2,620
1998-04-30	266	279	255	279	31,000	2,790
1998-04-28	261	261	250	251	18,000	2,510
1998-04-27	286	286	255	256	110,000	2,560
1998-04-24	257	285	257	285	60,000	2,850
1998-04-23	255	260	255	255	11,000	2,550
1998-04-22	265	265	260	265	14,000	2,650
1998-04-21	260	266	260	266	10,000	2,660
1998-04-20	261	261	260	261	25,000	2,610
1998-04-17	262	262	261	261	37,000	2,610
1998-04-16	262	263	260	261	57,000	2,610
1998-04-15	261	270	260	261	31,000	2,610
1998-04-14	265	270	262	263	32,000	2,630
1998-04-13	266	279	265	279	31,000	2,790
1998-04-10	279	280	268	276	43,000	2,760
1998-04-09	259	269	257	264	101,000	2,640
1998-04-08	272	279	263	274	56,000	2,740
1998-04-07	275	275	257	273	31,000	2,730
1998-04-06	250	280	250	280	90,000	2,800
1998-04-03	235	235	216	220	391,000	2,200
1998-04-02	281	281	235	235	51,000	2,350
1998-04-01	281	285	280	280	42,000	2,800
1998-03-31	295	299	280	290	94,000	2,900
1998-03-30	302	306	295	295	74,000	2,950
1998-03-27	301	304	287	287	115,000	2,870
1998-03-26	308	315	305	305	86,000	3,050
1998-03-25	323	328	315	315	55,000	3,150
1998-03-24	320	328	318	328	20,000	3,280
1998-03-23	345	350	315	315	63,000	3,150
1998-03-20	335	343	333	343	60,000	3,430
1998-03-19	335	335	331	331	63,000	3,310
1998-03-18	325	336	321	325	85,000	3,250
1998-03-17	326	326	314	315	178,000	3,150
1998-03-16	351	351	325	326	133,000	3,260
1998-03-13	350	355	345	350	227,000	3,500
1998-03-12	340	345	335	340	50,000	3,400
1998-03-11	340	343	335	341	90,000	3,410
1998-03-10	330	340	330	340	209,000	3,400
1998-03-09	335	335	325	330	32,000	3,300
1998-03-06	320	333	320	333	96,000	3,330
1998-03-05	339	345	320	320	212,000	3,200
1998-03-04	339	363	335	355	376,000	3,550
1998-03-03	337	342	327	340	211,000	3,400
1998-03-02	314	333	313	332	67,000	3,320
1998-02-27	320	320	312	319	25,000	3,190
1998-02-26	311	317	310	316	14,000	3,160
1998-02-25	309	314	309	309	64,000	3,090
1998-02-24	313	313	308	310	31,000	3,100
1998-02-23	305	305	295	298	84,000	2,980
1998-02-20	301	301	299	300	47,000	3,000
1998-02-19	314	314	299	300	60,000	3,000
1998-02-18	330	330	309	309	24,000	3,090
1998-02-17	328	330	320	320	44,000	3,200
1998-02-16	315	330	315	330	66,000	3,300
1998-02-13	337	337	325	330	64,000	3,300
1998-02-12	327	340	327	340	114,000	3,400
1998-02-10	330	332	328	330	166,000	3,300
1998-02-09	295	325	295	317	274,000	3,170
1998-02-06	291	296	290	292	40,000	2,920
1998-02-05	280	290	280	290	19,000	2,900
1998-02-04	296	299	287	293	45,000	2,930
1998-02-03	286	286	276	276	40,000	2,760
1998-02-02	288	288	258	271	191,000	2,710
1998-01-30	295	300	295	299	72,000	2,990
1998-01-29	305	305	295	295	132,000	2,950
1998-01-28	300	305	295	305	126,000	3,050
1998-01-27	305	305	290	293	63,000	2,930
1998-01-26	299	315	298	305	168,000	3,050
1998-01-23	303	303	288	293	26,000	2,930
1998-01-22	280	288	280	288	32,000	2,880
1998-01-21	295	301	279	279	54,000	2,790
1998-01-20	268	295	268	295	97,000	2,950
1998-01-19	263	288	263	275	115,000	2,750
1998-01-16	249	257	249	253	115,000	2,530
1998-01-14	244	245	240	244	98,000	2,440
1998-01-13	227	235	227	235	61,000	2,350
1998-01-12	213	228	213	228	11,000	2,280
1998-01-09	210	225	210	225	68,000	2,250
1998-01-08	210	222	210	212	41,000	2,120
1998-01-07	235	235	220	222	154,000	2,220
1998-01-06	223	235	220	235	19,000	2,350
1998-01-05	226	226	220	225	19,000	2,250

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31