5658 日亜鋼業(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	482	490	482	490	7,000	490
1998-12-29	480	490	480	490	12,000	490
1998-12-28	496	496	485	490	16,000	490
1998-12-25	490	499	490	499	17,000	499
1998-12-24	500	500	491	500	11,000	500
1998-12-22	500	500	500	500	16,000	500
1998-12-21	499	500	485	500	12,000	500
1998-12-18	490	499	485	499	75,000	499
1998-12-17	491	491	485	490	40,000	490
1998-12-16	472	490	472	490	37,000	490
1998-12-15	471	472	461	472	23,000	472
1998-12-14	475	475	472	472	6,000	472
1998-12-11	476	476	471	476	25,000	476
1998-12-10	471	471	471	471	2,000	471
1998-12-09	470	471	464	471	19,000	471
1998-12-08	469	470	469	470	8,000	470
1998-12-07	465	469	460	469	15,000	469
1998-12-04	465	465	460	465	13,000	465
1998-12-03	465	465	464	465	19,000	465
1998-12-02	465	465	460	465	19,000	465
1998-12-01	461	465	461	465	10,000	465
1998-11-30	460	461	460	461	7,000	461
1998-11-27	445	460	441	460	21,000	460
1998-11-26	441	450	440	445	17,000	445
1998-11-25	450	450	441	441	36,000	441
1998-11-24	440	440	437	440	11,000	440
1998-11-20	440	440	434	440	37,000	440
1998-11-19	439	439	439	439	10,000	439
1998-11-18	440	440	430	439	33,000	439
1998-11-17	445	445	440	440	14,000	440
1998-11-16	417	450	417	445	241,000	445
1998-11-13	419	419	400	417	58,000	417
1998-11-12	419	419	406	419	12,000	419
1998-11-11	425	425	425	425	13,000	425
1998-11-10	429	429	429	429	12,000	429
1998-11-09	429	431	429	429	9,000	429
1998-11-06	429	429	419	429	17,000	429
1998-11-05	429	429	429	429	6,000	429
1998-11-04	429	429	429	429	17,000	429
1998-11-02	429	429	429	429	4,000	429
1998-10-30	429	429	421	429	21,000	429
1998-10-29	429	429	420	429	29,000	429
1998-10-28	429	429	425	429	14,000	429
1998-10-27	430	430	425	429	9,000	429
1998-10-26	430	430	428	430	7,000	430
1998-10-23	428	430	420	430	30,000	430
1998-10-22	430	430	425	430	15,000	430
1998-10-21	430	435	421	430	45,000	430
1998-10-20	430	430	421	430	19,000	430
1998-10-19	430	430	430	430	7,000	430
1998-10-16	430	430	425	430	31,000	430
1998-10-15	430	430	430	430	6,000	430
1998-10-14	430	430	430	430	9,000	430
1998-10-13	435	436	430	430	21,000	430
1998-10-12	430	435	430	435	65,000	435
1998-10-09	438	438	430	430	5,000	430
1998-10-08	442	442	430	440	29,000	440
1998-10-07	442	442	430	442	30,000	442
1998-10-06	441	449	434	447	32,000	447
1998-10-05	430	439	430	439	14,000	439
1998-10-02	432	433	432	433	6,000	433
1998-10-01	432	433	432	433	113,000	433
1998-09-30	405	438	405	433	86,000	433
1998-09-29	408	408	408	408	2,000	408
1998-09-28	433	433	433	433	1,000	433
1998-09-25	446	446	443	443	7,000	443
1998-09-24	463	463	450	450	20,000	450
1998-09-22	450	450	450	450	7,000	450
1998-09-21	462	462	445	445	21,000	445
1998-09-18	464	464	458	464	23,000	464
1998-09-17	462	465	461	465	11,000	465
1998-09-16	452	462	452	462	27,000	462
1998-09-14	450	460	450	455	17,000	455
1998-09-11	444	445	435	445	42,000	445
1998-09-10	449	455	449	454	7,000	454
1998-09-09	446	449	446	449	5,000	449
1998-09-08	445	455	433	446	46,000	446
1998-09-07	450	455	430	455	70,000	455
1998-09-04	460	460	433	451	73,000	451
1998-09-03	470	471	470	470	25,000	470
1998-09-02	440	485	440	475	18,000	475
1998-09-01	420	435	416	435	13,000	435
1998-08-31	410	440	410	435	51,000	435
1998-08-28	420	420	395	420	22,000	420
1998-08-27	437	437	420	428	14,000	428
1998-08-26	432	435	432	434	23,000	434
1998-08-25	450	450	445	445	11,000	445
1998-08-24	449	453	440	450	50,000	450
1998-08-21	475	479	471	479	7,000	479
1998-08-20	480	480	475	475	38,000	475
1998-08-19	481	490	480	480	24,000	480
1998-08-18	490	490	481	481	3,000	481
1998-08-17	485	500	475	480	17,000	480
1998-08-14	506	506	492	505	5,000	505
1998-08-13	505	507	505	506	34,000	506
1998-08-12	504	505	491	505	13,000	505
1998-08-11	510	510	500	510	18,000	510
1998-08-10	510	510	501	501	26,000	501
1998-08-07	510	510	500	510	18,000	510
1998-08-06	510	510	503	510	15,000	510
1998-08-05	508	508	503	506	16,000	506
1998-08-04	510	510	508	508	11,000	508
1998-08-03	514	514	510	510	33,000	510
1998-07-31	495	515	495	515	22,000	515
1998-07-30	509	509	484	500	13,000	500
1998-07-29	495	510	495	510	2,000	510
1998-07-28	490	510	490	505	25,000	505
1998-07-27	495	496	490	490	24,000	490
1998-07-24	495	495	495	495	21,000	495
1998-07-23	500	500	495	496	24,000	496
1998-07-22	499	512	499	505	11,000	505
1998-07-21	520	520	511	511	11,000	511
1998-07-17	524	530	524	524	32,000	524
1998-07-16	514	520	509	520	35,000	520
1998-07-15	509	515	506	506	14,000	506
1998-07-14	504	508	500	504	32,000	504
1998-07-13	499	500	489	500	9,000	500
1998-07-10	520	520	500	505	43,000	505
1998-07-09	522	524	515	519	39,000	519
1998-07-08	525	525	512	512	22,000	512
1998-07-07	519	524	517	522	92,000	522
1998-07-06	498	515	497	515	92,000	515
1998-07-03	481	492	481	492	69,000	492
1998-07-02	489	494	485	485	53,000	485
1998-07-01	489	489	479	484	28,000	484
1998-06-30	463	478	463	477	65,000	477
1998-06-29	468	468	468	468	2,000	468
1998-06-26	483	483	463	468	45,000	468
1998-06-25	488	488	484	488	12,000	488
1998-06-24	489	490	488	488	8,000	488
1998-06-23	474	497	472	497	32,000	497
1998-06-22	472	473	468	473	13,000	473
1998-06-19	462	462	451	462	20,000	462
1998-06-18	450	460	442	459	26,000	459
1998-06-17	450	453	446	446	18,000	446
1998-06-16	445	450	443	450	10,000	450
1998-06-15	451	452	445	445	11,000	445
1998-06-12	449	455	445	450	32,000	450
1998-06-11	432	433	431	431	13,000	431
1998-06-10	440	440	431	431	19,000	431
1998-06-09	441	446	441	442	9,000	442
1998-06-08	445	446	445	446	3,000	446
1998-06-05	450	450	445	445	2,000	445
1998-06-04	440	450	440	450	50,000	450
1998-06-03	440	450	430	450	112,000	450
1998-06-02	430	439	430	439	7,000	439
1998-06-01	439	440	430	430	46,000	430
1998-05-29	450	450	441	441	4,000	441
1998-05-28	450	452	445	450	17,000	450
1998-05-27	455	458	450	452	24,000	452
1998-05-26	451	451	450	450	12,000	450
1998-05-25	459	460	459	459	11,000	459
1998-05-22	458	459	458	459	3,000	459
1998-05-21	454	455	450	455	17,000	455
1998-05-20	455	455	440	454	39,000	454
1998-05-19	455	455	445	445	3,000	445
1998-05-18	463	463	455	455	10,000	455
1998-05-15	441	458	441	458	4,000	458
1998-05-14	449	451	440	440	26,000	440
1998-05-13	453	454	447	447	25,000	447
1998-05-12	453	458	450	453	37,000	453
1998-05-11	427	450	420	450	27,000	450
1998-05-08	428	438	426	432	9,000	432
1998-05-07	425	433	423	433	11,000	433
1998-05-06	432	441	430	436	17,000	436
1998-05-01	450	460	437	447	4,000	447
1998-04-30	445	470	445	460	5,000	460
1998-04-28	454	454	444	450	8,000	450
1998-04-27	451	460	451	460	7,000	460
1998-04-24	456	456	450	456	14,000	456
1998-04-22	458	458	440	458	24,000	458
1998-04-21	471	471	465	465	9,000	465
1998-04-20	470	470	467	470	14,000	470
1998-04-17	474	474	455	465	24,000	465
1998-04-16	478	478	478	478	1,000	478
1998-04-15	489	489	488	488	4,000	488
1998-04-14	494	494	490	490	3,000	490
1998-04-13	494	494	494	494	30,000	494
1998-04-10	485	495	485	495	7,000	495
1998-04-09	478	479	472	479	29,000	479
1998-04-08	482	485	470	480	26,000	480
1998-04-07	463	482	463	482	30,000	482
1998-04-06	470	470	450	468	8,000	468
1998-04-03	470	474	469	474	13,000	474
1998-04-02	497	500	475	480	58,000	480
1998-04-01	503	503	492	498	110,000	498
1998-03-31	500	503	497	503	116,000	503
1998-03-30	499	499	499	499	2,000	499
1998-03-27	496	496	496	496	1,000	496
1998-03-26	484	500	484	496	8,000	496
1998-03-25	465	484	465	484	103,000	484
1998-03-24	481	491	460	465	25,000	465
1998-03-23	499	500	481	500	13,000	500
1998-03-20	495	500	484	500	62,000	500
1998-03-19	499	500	491	500	5,000	500
1998-03-18	505	505	500	504	11,000	504
1998-03-17	498	505	498	505	6,000	505
1998-03-16	508	508	504	504	5,000	504
1998-03-13	490	509	490	509	18,000	509
1998-03-12	505	511	495	510	29,000	510
1998-03-11	514	514	503	503	37,000	503
1998-03-10	512	512	511	511	7,000	511
1998-03-09	514	515	511	513	17,000	513
1998-03-06	508	515	500	515	28,000	515
1998-03-05	510	510	500	510	24,000	510
1998-03-04	511	516	500	510	90,000	510
1998-03-03	483	510	478	510	160,000	510
1998-03-02	480	485	480	480	86,000	480
1998-02-27	464	485	460	480	107,000	480
1998-02-26	464	464	455	455	22,000	455
1998-02-25	459	460	450	459	11,000	459
1998-02-24	465	465	455	464	19,000	464
1998-02-23	462	465	462	465	8,000	465
1998-02-20	465	465	462	463	36,000	463
1998-02-19	450	460	450	460	10,000	460
1998-02-18	475	475	460	460	9,000	460
1998-02-17	446	460	446	460	30,000	460
1998-02-16	454	469	450	460	56,000	460
1998-02-13	478	478	454	454	47,000	454
1998-02-12	481	481	475	480	47,000	480
1998-02-10	479	480	479	480	24,000	480
1998-02-09	465	480	463	475	50,000	475
1998-02-06	460	460	459	460	13,000	460
1998-02-05	457	460	457	460	17,000	460
1998-02-04	462	462	455	457	11,000	457
1998-02-03	460	462	450	455	47,000	455
1998-02-02	444	457	444	450	50,000	450
1998-01-30	469	469	440	450	15,000	450
1998-01-29	480	480	451	469	36,000	469
1998-01-28	475	480	470	475	62,000	475
1998-01-27	480	482	450	450	50,000	450
1998-01-26	436	482	434	482	158,000	482
1998-01-23	420	420	415	416	37,000	416
1998-01-22	415	416	415	415	8,000	415
1998-01-21	408	425	408	425	32,000	425
1998-01-20	405	410	400	406	25,000	406
1998-01-19	390	400	390	400	20,000	400
1998-01-16	374	380	365	376	54,000	376
1998-01-14	363	374	361	374	24,000	374
1998-01-13	362	363	361	363	7,000	363
1998-01-12	354	364	354	363	4,000	363
1998-01-09	364	364	364	364	1,000	364
1998-01-08	361	365	350	365	15,000	365
1998-01-07	365	365	365	365	1,000	365
1998-01-06	365	365	360	365	4,000	365
1998-01-05	367	367	362	365	5,000	365

分割・併合履歴： [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-08-05]1株→10株

2025年02月
日	月	火	水	木	金	土
« 01月31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