5631 (株)日本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	137	140	137	140	378,000	700
1998-12-29	144	145	140	142	388,000	710
1998-12-28	147	147	142	142	333,000	710
1998-12-25	140	147	140	142	468,000	710
1998-12-24	140	140	137	137	353,000	685
1998-12-22	142	143	140	140	629,000	700
1998-12-21	147	147	143	145	196,000	725
1998-12-18	150	150	145	147	303,000	735
1998-12-17	147	149	142	148	746,000	740
1998-12-16	150	150	146	149	468,000	745
1998-12-15	150	151	148	148	379,000	740
1998-12-14	152	153	150	151	420,000	755
1998-12-11	152	156	151	153	1,679,000	765
1998-12-10	157	160	156	157	675,000	785
1998-12-09	151	155	151	155	214,000	775
1998-12-08	156	158	151	151	486,000	755
1998-12-07	153	156	153	156	184,000	780
1998-12-04	155	156	153	155	232,000	775
1998-12-03	159	162	155	157	404,000	785
1998-12-02	160	164	159	164	705,000	820
1998-12-01	157	161	157	158	479,000	790
1998-11-30	163	163	160	160	545,000	800
1998-11-27	155	167	155	163	2,328,000	815
1998-11-26	151	155	151	153	304,000	765
1998-11-25	154	154	150	153	400,000	765
1998-11-24	155	156	152	155	589,000	775
1998-11-20	151	153	150	151	419,000	755
1998-11-19	150	154	148	148	554,000	740
1998-11-18	149	155	149	155	895,000	775
1998-11-17	150	150	146	148	252,000	740
1998-11-16	150	152	147	151	320,000	755
1998-11-13	149	150	146	149	740,000	745
1998-11-12	150	154	146	146	649,000	730
1998-11-11	150	154	149	154	272,000	770
1998-11-10	154	154	150	150	235,000	750
1998-11-09	151	153	148	150	203,000	750
1998-11-06	150	152	148	148	269,000	740
1998-11-05	153	157	146	149	400,000	745
1998-11-04	158	158	154	157	453,000	785
1998-11-02	150	154	148	154	168,000	770
1998-10-30	150	152	147	149	304,000	745
1998-10-29	153	153	147	152	231,000	760
1998-10-28	150	154	147	147	339,000	735
1998-10-27	149	150	147	148	275,000	740
1998-10-26	151	156	149	150	227,000	750
1998-10-23	153	158	151	154	335,000	770
1998-10-22	158	160	153	158	1,162,000	790
1998-10-21	153	158	149	158	904,000	790
1998-10-20	153	154	148	153	363,000	765
1998-10-19	145	153	145	153	559,000	765
1998-10-16	152	152	147	148	478,000	740
1998-10-15	152	152	147	147	321,000	735
1998-10-14	149	151	146	151	250,000	755
1998-10-13	154	155	147	149	689,000	745
1998-10-12	151	156	146	155	904,000	775
1998-10-09	139	150	139	143	1,138,000	715
1998-10-08	148	149	140	140	786,000	700
1998-10-07	143	150	140	148	1,329,000	740
1998-10-06	134	143	134	139	302,000	695
1998-10-05	134	138	132	134	277,000	670
1998-10-02	130	139	130	139	677,000	695
1998-10-01	135	140	132	135	817,000	675
1998-09-30	146	146	137	137	1,181,000	685
1998-09-29	149	149	144	146	532,000	730
1998-09-28	145	150	144	150	333,000	750
1998-09-25	150	150	143	150	450,000	750
1998-09-24	155	157	150	150	589,000	750
1998-09-22	151	151	143	150	880,000	750
1998-09-21	146	146	141	142	478,000	710
1998-09-18	141	147	141	144	408,000	720
1998-09-17	146	150	141	142	410,000	710
1998-09-16	150	152	147	150	723,000	750
1998-09-14	144	147	140	143	424,000	715
1998-09-11	139	142	138	139	2,970,000	695
1998-09-10	148	150	140	144	538,000	720
1998-09-09	153	154	148	148	452,000	740
1998-09-08	152	157	148	153	1,010,000	765
1998-09-07	139	155	138	154	951,000	770
1998-09-04	143	145	138	138	649,000	690
1998-09-03	150	150	145	145	474,000	725
1998-09-02	148	160	147	150	495,000	750
1998-09-01	134	148	134	147	826,000	735
1998-08-31	137	145	135	145	636,000	725
1998-08-28	138	142	133	137	1,419,000	685
1998-08-27	149	150	145	146	1,217,000	730
1998-08-26	154	155	152	153	593,000	765
1998-08-25	157	160	155	155	297,000	775
1998-08-24	159	159	152	154	396,000	770
1998-08-21	161	163	160	161	291,000	805
1998-08-20	162	164	159	162	384,000	810
1998-08-19	158	165	158	165	647,000	825
1998-08-18	155	159	152	156	442,000	780
1998-08-17	156	156	150	152	1,301,000	760
1998-08-14	160	165	158	159	1,372,000	795
1998-08-13	164	166	161	161	417,000	805
1998-08-12	160	166	157	163	692,000	815
1998-08-11	165	169	161	162	476,000	810
1998-08-10	170	170	164	166	823,000	830
1998-08-07	170	173	167	169	1,281,000	845
1998-08-06	167	169	165	165	743,000	825
1998-08-05	166	169	165	167	526,000	835
1998-08-04	167	168	165	166	575,000	830
1998-08-03	172	172	168	170	591,000	850
1998-07-31	171	174	170	172	1,095,000	860
1998-07-30	167	171	166	169	664,000	845
1998-07-29	166	167	163	166	755,000	830
1998-07-28	165	167	163	165	562,000	825
1998-07-27	168	169	162	162	732,000	810
1998-07-24	160	168	160	168	837,000	840
1998-07-23	163	167	162	162	806,000	810
1998-07-22	165	166	160	163	951,000	815
1998-07-21	166	170	165	165	686,000	825
1998-07-17	166	170	165	165	876,000	825
1998-07-16	165	172	163	166	1,125,000	830
1998-07-15	172	172	166	166	802,000	830
1998-07-14	167	171	163	171	1,134,000	855
1998-07-13	151	164	151	162	1,254,000	810
1998-07-10	169	172	154	160	2,278,000	800
1998-07-09	174	176	168	169	847,000	845
1998-07-08	175	178	173	177	1,319,000	885
1998-07-07	186	188	176	180	2,637,000	900
1998-07-06	178	189	177	184	5,920,000	920
1998-07-03	168	177	168	177	1,748,000	885
1998-07-02	180	180	171	173	3,832,000	865
1998-07-01	171	179	171	179	5,719,000	895
1998-06-30	169	171	167	171	4,293,000	855
1998-06-29	159	168	159	166	1,909,000	830
1998-06-26	161	161	157	160	1,440,000	800
1998-06-25	162	163	159	161	1,349,000	805
1998-06-24	157	164	156	162	2,984,000	810
1998-06-23	159	159	153	157	1,119,000	785
1998-06-22	154	162	153	156	2,442,000	780
1998-06-19	156	156	150	153	2,064,000	765
1998-06-18	159	162	150	158	4,563,000	790
1998-06-17	123	144	123	144	2,219,000	720
1998-06-16	121	124	118	122	521,000	610
1998-06-15	125	129	121	123	277,000	615
1998-06-12	125	126	122	125	1,480,000	625
1998-06-11	126	127	126	126	445,000	630
1998-06-10	130	131	126	127	383,000	635
1998-06-09	126	133	126	133	278,000	665
1998-06-08	128	130	127	128	245,000	640
1998-06-05	133	133	128	128	304,000	640
1998-06-04	129	133	129	133	225,000	665
1998-06-03	131	133	128	130	440,000	650
1998-06-02	130	134	130	134	266,000	670
1998-06-01	135	135	130	130	574,000	650
1998-05-29	134	136	133	133	399,000	665
1998-05-28	135	139	134	135	292,000	675
1998-05-27	138	139	134	134	377,000	670
1998-05-26	139	140	138	140	392,000	700
1998-05-25	138	141	137	140	331,000	700
1998-05-22	139	139	136	136	508,000	680
1998-05-21	134	141	134	140	1,074,000	700
1998-05-20	134	138	130	134	991,000	670
1998-05-19	129	133	125	133	436,000	665
1998-05-18	134	134	122	130	481,000	650
1998-05-15	130	137	127	137	843,000	685
1998-05-14	133	134	130	130	429,000	650
1998-05-13	137	137	131	135	433,000	675
1998-05-12	142	142	134	135	532,000	675
1998-05-11	134	140	134	140	282,000	700
1998-05-08	129	134	129	134	1,113,000	670
1998-05-07	132	132	128	130	1,048,000	650
1998-05-06	139	140	134	134	658,000	670
1998-05-01	143	144	138	140	377,000	700
1998-04-30	140	144	137	144	614,000	720
1998-04-28	142	142	136	139	653,000	695
1998-04-27	148	148	140	140	842,000	700
1998-04-24	150	155	148	152	1,094,000	760
1998-04-23	145	150	145	147	476,000	735
1998-04-22	148	149	144	149	498,000	745
1998-04-21	150	151	144	147	289,000	735
1998-04-20	153	155	148	149	499,000	745
1998-04-17	151	155	147	151	933,000	755
1998-04-16	161	162	155	155	859,000	775
1998-04-15	161	166	161	162	412,000	810
1998-04-14	163	167	160	163	579,000	815
1998-04-13	161	161	158	159	553,000	795
1998-04-10	167	167	161	161	600,000	805
1998-04-09	168	168	160	165	820,000	825
1998-04-08	160	169	157	165	2,047,000	825
1998-04-07	150	157	144	157	1,282,000	785
1998-04-06	127	137	125	135	802,000	675
1998-04-03	125	133	122	127	757,000	635
1998-04-02	136	136	117	120	1,373,000	600
1998-04-01	140	145	136	136	653,000	680
1998-03-31	147	150	143	143	880,000	715
1998-03-30	162	164	140	142	502,000	710
1998-03-27	164	168	161	161	295,000	805
1998-03-26	161	169	161	165	416,000	825
1998-03-25	161	165	160	165	511,000	825
1998-03-24	165	167	161	161	483,000	805
1998-03-23	168	170	163	168	494,000	840
1998-03-20	163	170	163	167	487,000	835
1998-03-19	166	169	165	168	290,000	840
1998-03-18	172	172	163	164	331,000	820
1998-03-17	172	173	169	171	440,000	855
1998-03-16	177	177	172	172	200,000	860
1998-03-13	167	178	167	178	2,018,000	890
1998-03-12	174	174	171	171	354,000	855
1998-03-11	173	176	171	174	513,000	870
1998-03-10	175	178	172	177	579,000	885
1998-03-09	179	179	174	178	1,205,000	890
1998-03-06	172	174	168	174	378,000	870
1998-03-05	166	172	165	168	730,000	840
1998-03-04	173	175	168	170	305,000	850
1998-03-03	179	179	171	174	738,000	870
1998-03-02	174	177	172	177	1,110,000	885
1998-02-27	165	169	163	169	574,000	845
1998-02-26	158	162	158	160	232,000	800
1998-02-25	156	160	152	158	582,000	790
1998-02-24	163	164	156	156	405,000	780
1998-02-23	162	169	162	163	98,000	815
1998-02-20	164	169	161	169	324,000	845
1998-02-19	164	170	164	166	341,000	830
1998-02-18	172	172	164	164	291,000	820
1998-02-17	160	168	160	167	293,000	835
1998-02-16	160	163	160	162	384,000	810
1998-02-13	175	175	165	166	1,120,000	830
1998-02-12	179	182	173	176	1,765,000	880
1998-02-10	175	177	172	177	950,000	885
1998-02-09	172	175	168	175	616,000	875
1998-02-06	170	179	168	168	1,103,000	840
1998-02-05	160	167	158	167	861,000	835
1998-02-04	168	168	162	165	540,000	825
1998-02-03	170	174	163	166	554,000	830
1998-02-02	164	166	157	165	1,018,000	825
1998-01-30	171	171	155	163	2,041,000	815
1998-01-29	188	191	166	169	5,297,000	845
1998-01-28	162	184	162	182	4,924,000	910
1998-01-27	154	160	150	160	1,543,000	800
1998-01-26	153	164	151	155	3,325,000	775
1998-01-23	136	148	135	148	1,459,000	740
1998-01-22	132	140	131	140	1,257,000	700
1998-01-21	135	138	131	135	1,416,000	675
1998-01-20	127	130	123	130	1,177,000	650
1998-01-19	129	129	121	125	1,155,000	625
1998-01-16	106	120	106	119	1,372,000	595
1998-01-14	104	107	104	105	703,000	525
1998-01-13	105	105	102	105	290,000	525
1998-01-12	100	105	97	101	466,000	505
1998-01-09	102	107	102	103	1,001,000	515
1998-01-08	106	110	105	105	1,507,000	525
1998-01-07	105	106	101	105	1,604,000	525
1998-01-06	106	109	101	103	1,253,000	515
1998-01-05	105	106	102	103	306,000	515

分割・併合履歴： [2016-09-28]1株→0.2株

5631 (株)日本製鋼所 の時系列データ [1998年度]

5631 (株)日本製鋼所の時系列データ [1998年度]