5660 神鋼鋼線工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1993-12-29 | 380 | 380 | 375 | 380 | 4,000 | 3,800 |
| 1993-12-28 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1993-12-27 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1993-12-24 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1993-12-22 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1993-12-21 | 414 | 414 | 405 | 405 | 4,000 | 4,050 |
| 1993-12-15 | 400 | 410 | 395 | 410 | 6,000 | 4,100 |
| 1993-12-14 | 416 | 416 | 410 | 410 | 2,000 | 4,100 |
| 1993-12-13 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 1993-12-10 | 419 | 420 | 419 | 419 | 8,000 | 4,190 |
| 1993-12-09 | 411 | 419 | 411 | 419 | 3,000 | 4,190 |
| 1993-12-06 | 410 | 411 | 410 | 411 | 4,000 | 4,110 |
| 1993-12-03 | 413 | 420 | 413 | 419 | 22,000 | 4,190 |
| 1993-12-01 | 356 | 380 | 356 | 380 | 17,000 | 3,800 |
| 1993-11-30 | 355 | 355 | 352 | 355 | 16,000 | 3,550 |
| 1993-11-26 | 391 | 392 | 391 | 392 | 13,000 | 3,920 |
| 1993-11-25 | 400 | 400 | 395 | 395 | 10,000 | 3,950 |
| 1993-11-22 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1993-11-19 | 455 | 455 | 440 | 440 | 9,000 | 4,400 |
| 1993-11-18 | 445 | 450 | 445 | 450 | 7,000 | 4,500 |
| 1993-11-17 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1993-11-15 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1993-11-12 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1993-11-11 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1993-11-01 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-10-29 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1993-10-28 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1993-10-26 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1993-10-25 | 550 | 550 | 546 | 546 | 6,000 | 5,460 |
| 1993-10-20 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-10-19 | 570 | 570 | 569 | 569 | 2,000 | 5,690 |
| 1993-10-18 | 597 | 597 | 587 | 587 | 2,000 | 5,870 |
| 1993-10-15 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 1993-10-13 | 598 | 598 | 597 | 597 | 2,000 | 5,970 |
| 1993-10-12 | 608 | 608 | 608 | 608 | 5,000 | 6,080 |
| 1993-10-08 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1993-10-07 | 606 | 608 | 606 | 608 | 9,000 | 6,080 |
| 1993-10-06 | 616 | 616 | 616 | 616 | 1,000 | 6,160 |
| 1993-10-04 | 625 | 625 | 625 | 625 | 3,000 | 6,250 |
| 1993-10-01 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 1993-09-29 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 1993-09-27 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 1993-09-24 | 739 | 739 | 730 | 737 | 17,000 | 6,700 |
| 1993-09-22 | 754 | 754 | 750 | 750 | 5,000 | 6,818.18 |
| 1993-09-21 | 750 | 761 | 750 | 761 | 6,000 | 6,918.18 |
| 1993-09-20 | 740 | 740 | 740 | 740 | 3,000 | 6,727.27 |
| 1993-09-17 | 730 | 740 | 730 | 740 | 7,000 | 6,727.27 |
| 1993-09-16 | 745 | 745 | 745 | 745 | 1,000 | 6,772.73 |
| 1993-09-14 | 769 | 769 | 755 | 755 | 7,000 | 6,863.64 |
| 1993-09-13 | 770 | 770 | 770 | 770 | 2,000 | 7,000 |
| 1993-09-10 | 772 | 772 | 770 | 770 | 12,000 | 7,000 |
| 1993-09-09 | 755 | 762 | 755 | 762 | 3,000 | 6,927.27 |
| 1993-09-08 | 750 | 750 | 750 | 750 | 1,000 | 6,818.18 |
| 1993-09-07 | 740 | 760 | 740 | 760 | 2,000 | 6,909.09 |
| 1993-09-06 | 780 | 780 | 750 | 750 | 8,000 | 6,818.18 |
| 1993-09-03 | 790 | 790 | 790 | 790 | 6,000 | 7,181.82 |
| 1993-09-02 | 785 | 789 | 785 | 785 | 11,000 | 7,136.36 |
| 1993-09-01 | 755 | 788 | 755 | 787 | 22,000 | 7,154.55 |
| 1993-08-31 | 757 | 759 | 757 | 759 | 2,000 | 6,900 |
| 1993-08-30 | 774 | 775 | 759 | 759 | 7,000 | 6,900 |
| 1993-08-27 | 771 | 780 | 770 | 775 | 29,000 | 7,045.45 |
| 1993-08-26 | 740 | 769 | 740 | 769 | 6,000 | 6,990.91 |
| 1993-08-25 | 740 | 749 | 740 | 749 | 6,000 | 6,809.09 |
| 1993-08-23 | 749 | 749 | 739 | 739 | 7,000 | 6,718.18 |
| 1993-08-20 | 740 | 750 | 738 | 750 | 13,000 | 6,818.18 |
| 1993-08-19 | 750 | 750 | 739 | 744 | 11,000 | 6,763.64 |
| 1993-08-18 | 726 | 746 | 725 | 743 | 39,000 | 6,754.55 |
| 1993-08-17 | 716 | 717 | 710 | 717 | 5,000 | 6,518.18 |
| 1993-08-16 | 700 | 704 | 691 | 704 | 4,000 | 6,400 |
| 1993-08-13 | 670 | 704 | 670 | 704 | 7,000 | 6,400 |
| 1993-08-12 | 654 | 680 | 654 | 680 | 5,000 | 6,181.82 |
| 1993-08-11 | 651 | 651 | 651 | 651 | 1,000 | 5,918.18 |
| 1993-08-09 | 655 | 657 | 655 | 657 | 2,000 | 5,972.73 |
| 1993-08-03 | 625 | 625 | 625 | 625 | 1,000 | 5,681.82 |
| 1993-08-02 | 628 | 628 | 628 | 628 | 1,000 | 5,709.09 |
| 1993-07-29 | 628 | 628 | 628 | 628 | 5,000 | 5,709.09 |
| 1993-07-26 | 650 | 658 | 650 | 658 | 5,000 | 5,981.82 |
| 1993-07-23 | 665 | 671 | 661 | 671 | 5,000 | 6,100 |
| 1993-07-22 | 644 | 675 | 644 | 673 | 9,000 | 6,118.18 |
| 1993-07-21 | 639 | 639 | 639 | 639 | 2,000 | 5,809.09 |
| 1993-07-19 | 649 | 649 | 649 | 649 | 1,000 | 5,900 |
| 1993-07-16 | 669 | 670 | 652 | 652 | 5,000 | 5,927.27 |
| 1993-07-15 | 671 | 671 | 670 | 670 | 3,000 | 6,090.91 |
| 1993-07-14 | 640 | 648 | 640 | 648 | 3,000 | 5,890.91 |
| 1993-07-13 | 660 | 660 | 650 | 650 | 2,000 | 5,909.09 |
| 1993-07-12 | 670 | 670 | 650 | 650 | 10,000 | 5,909.09 |
| 1993-07-07 | 610 | 610 | 610 | 610 | 1,000 | 5,545.45 |
| 1993-06-30 | 620 | 620 | 620 | 620 | 1,000 | 5,636.36 |
| 1993-06-28 | 614 | 615 | 610 | 610 | 13,000 | 5,545.45 |
| 1993-06-25 | 605 | 611 | 605 | 611 | 4,000 | 5,554.55 |
| 1993-06-24 | 600 | 600 | 590 | 595 | 17,000 | 5,409.09 |
| 1993-06-23 | 610 | 610 | 600 | 600 | 7,000 | 5,454.55 |
| 1993-06-22 | 600 | 600 | 600 | 600 | 2,000 | 5,454.55 |
| 1993-06-21 | 611 | 611 | 601 | 601 | 3,000 | 5,463.64 |
| 1993-06-18 | 631 | 631 | 631 | 631 | 1,000 | 5,736.36 |
| 1993-06-17 | 630 | 630 | 630 | 630 | 1,000 | 5,727.27 |
| 1993-06-15 | 649 | 649 | 649 | 649 | 1,000 | 5,900 |
| 1993-06-14 | 659 | 659 | 659 | 659 | 1,000 | 5,990.91 |
| 1993-06-11 | 660 | 660 | 660 | 660 | 8,000 | 6,000 |
| 1993-06-10 | 660 | 660 | 660 | 660 | 3,000 | 6,000 |
| 1993-06-08 | 672 | 672 | 660 | 660 | 3,000 | 6,000 |
| 1993-06-07 | 690 | 690 | 672 | 672 | 7,000 | 6,109.09 |
| 1993-06-04 | 690 | 690 | 680 | 680 | 12,000 | 6,181.82 |
| 1993-06-03 | 665 | 680 | 665 | 670 | 12,000 | 6,090.91 |
| 1993-06-02 | 720 | 720 | 720 | 720 | 1,000 | 6,545.45 |
| 1993-05-31 | 724 | 724 | 724 | 724 | 1,000 | 6,581.82 |
| 1993-05-26 | 729 | 729 | 729 | 729 | 2,000 | 6,627.27 |
| 1993-05-25 | 708 | 729 | 708 | 729 | 7,000 | 6,627.27 |
| 1993-05-24 | 681 | 708 | 680 | 708 | 6,000 | 6,436.36 |
| 1993-05-21 | 721 | 721 | 680 | 681 | 11,000 | 6,190.91 |
| 1993-05-20 | 680 | 680 | 680 | 680 | 3,000 | 6,181.82 |
| 1993-05-17 | 715 | 715 | 700 | 710 | 19,000 | 6,454.55 |
| 1993-05-14 | 685 | 696 | 684 | 696 | 14,000 | 6,327.27 |
| 1993-05-13 | 640 | 670 | 640 | 670 | 11,000 | 6,090.91 |
| 1993-05-12 | 650 | 650 | 650 | 650 | 8,000 | 5,909.09 |
| 1993-05-10 | 560 | 570 | 560 | 570 | 2,000 | 5,181.82 |
| 1993-04-26 | 570 | 570 | 550 | 550 | 6,000 | 5,000 |
| 1993-04-22 | 575 | 575 | 575 | 575 | 1,000 | 5,227.27 |
| 1993-04-15 | 569 | 585 | 569 | 585 | 13,000 | 5,318.18 |
| 1993-04-14 | 567 | 567 | 565 | 565 | 11,000 | 5,136.36 |
| 1993-04-13 | 568 | 568 | 568 | 568 | 2,000 | 5,163.64 |
| 1993-04-08 | 578 | 578 | 578 | 578 | 5,000 | 5,254.55 |
| 1993-03-31 | 579 | 579 | 578 | 578 | 3,000 | 5,254.55 |
| 1993-03-30 | 563 | 563 | 562 | 562 | 2,000 | 5,109.09 |
| 1993-03-29 | 562 | 562 | 562 | 562 | 1,000 | 5,109.09 |
| 1993-03-26 | 562 | 562 | 562 | 562 | 1,000 | 5,109.09 |
| 1993-03-25 | 540 | 540 | 540 | 540 | 10,000 | 4,909.09 |
| 1993-03-23 | 480 | 493 | 480 | 493 | 25,000 | 4,481.82 |
| 1993-03-18 | 470 | 470 | 470 | 470 | 3,000 | 4,272.73 |
| 1993-03-16 | 480 | 480 | 480 | 480 | 3,000 | 4,363.64 |
| 1993-03-15 | 500 | 502 | 485 | 485 | 43,000 | 4,409.09 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-09-27]1株→1.1株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.1株 [1985-08-03]1株→10株
