5660 神鋼鋼線工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 531 | 533 | 531 | 533 | 3,000 | 5,330 |
| 1994-12-28 | 539 | 549 | 538 | 538 | 8,000 | 5,380 |
| 1994-12-27 | 533 | 545 | 527 | 545 | 43,000 | 5,450 |
| 1994-12-26 | 524 | 524 | 523 | 523 | 9,000 | 5,230 |
| 1994-12-22 | 500 | 500 | 495 | 495 | 9,000 | 4,950 |
| 1994-12-21 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1994-12-20 | 495 | 499 | 494 | 497 | 11,000 | 4,970 |
| 1994-12-19 | 491 | 491 | 490 | 490 | 2,000 | 4,900 |
| 1994-12-16 | 485 | 495 | 485 | 495 | 2,000 | 4,950 |
| 1994-12-15 | 480 | 480 | 472 | 473 | 5,000 | 4,730 |
| 1994-12-14 | 490 | 490 | 480 | 480 | 2,000 | 4,800 |
| 1994-12-13 | 492 | 492 | 485 | 485 | 2,000 | 4,850 |
| 1994-12-12 | 500 | 500 | 489 | 489 | 8,000 | 4,890 |
| 1994-12-08 | 502 | 510 | 502 | 506 | 5,000 | 5,060 |
| 1994-12-06 | 515 | 517 | 506 | 506 | 10,000 | 5,060 |
| 1994-12-05 | 515 | 515 | 515 | 515 | 13,000 | 5,150 |
| 1994-12-01 | 517 | 517 | 509 | 509 | 4,000 | 5,090 |
| 1994-11-30 | 515 | 515 | 506 | 515 | 8,000 | 5,150 |
| 1994-11-29 | 515 | 523 | 510 | 510 | 15,000 | 5,100 |
| 1994-11-28 | 511 | 513 | 511 | 513 | 3,000 | 5,130 |
| 1994-11-25 | 504 | 511 | 504 | 510 | 7,000 | 5,100 |
| 1994-11-24 | 507 | 507 | 500 | 504 | 29,000 | 5,040 |
| 1994-11-22 | 530 | 530 | 525 | 525 | 47,000 | 5,250 |
| 1994-11-21 | 550 | 550 | 525 | 525 | 21,000 | 5,250 |
| 1994-11-18 | 534 | 541 | 530 | 540 | 102,000 | 5,400 |
| 1994-11-17 | 535 | 535 | 534 | 535 | 4,000 | 5,350 |
| 1994-11-16 | 527 | 537 | 524 | 525 | 15,000 | 5,250 |
| 1994-11-15 | 530 | 534 | 524 | 524 | 7,000 | 5,240 |
| 1994-11-14 | 511 | 511 | 510 | 511 | 7,000 | 5,110 |
| 1994-11-11 | 528 | 528 | 505 | 506 | 13,000 | 5,060 |
| 1994-11-10 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1994-11-09 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1994-11-08 | 550 | 550 | 535 | 535 | 2,000 | 5,350 |
| 1994-11-07 | 553 | 553 | 550 | 550 | 3,000 | 5,500 |
| 1994-11-04 | 560 | 560 | 540 | 554 | 17,000 | 5,540 |
| 1994-11-02 | 555 | 555 | 550 | 550 | 16,000 | 5,500 |
| 1994-11-01 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 1994-10-31 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 1994-10-28 | 500 | 503 | 500 | 503 | 2,000 | 5,030 |
| 1994-10-27 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1994-10-26 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1994-10-25 | 541 | 541 | 530 | 530 | 11,000 | 5,300 |
| 1994-10-24 | 539 | 539 | 531 | 531 | 3,000 | 5,310 |
| 1994-10-21 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 1994-10-20 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1994-10-19 | 555 | 555 | 545 | 545 | 2,000 | 5,450 |
| 1994-10-17 | 553 | 553 | 550 | 553 | 3,000 | 5,530 |
| 1994-10-14 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-10-13 | 525 | 545 | 525 | 545 | 2,000 | 5,450 |
| 1994-10-12 | 530 | 535 | 530 | 535 | 2,000 | 5,350 |
| 1994-10-11 | 550 | 550 | 540 | 540 | 7,000 | 5,400 |
| 1994-10-05 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1994-10-04 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1994-10-03 | 533 | 533 | 533 | 533 | 2,000 | 5,330 |
| 1994-09-29 | 531 | 533 | 531 | 533 | 3,000 | 5,330 |
| 1994-09-28 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1994-09-06 | 588 | 588 | 588 | 588 | 8,000 | 5,880 |
| 1994-08-31 | 581 | 581 | 571 | 571 | 3,000 | 5,710 |
| 1994-08-30 | 591 | 591 | 581 | 581 | 2,000 | 5,810 |
| 1994-08-26 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1994-08-25 | 615 | 615 | 615 | 615 | 5,000 | 6,150 |
| 1994-08-24 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1994-08-19 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1994-08-18 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1994-08-17 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1994-08-16 | 625 | 640 | 625 | 640 | 3,000 | 6,400 |
| 1994-08-12 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1994-08-11 | 630 | 630 | 625 | 625 | 8,000 | 6,250 |
| 1994-08-10 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1994-08-05 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1994-08-02 | 612 | 643 | 612 | 643 | 2,000 | 6,430 |
| 1994-07-28 | 631 | 631 | 621 | 621 | 3,000 | 6,210 |
| 1994-07-27 | 643 | 643 | 641 | 641 | 4,000 | 6,410 |
| 1994-07-26 | 650 | 660 | 650 | 660 | 7,000 | 6,600 |
| 1994-07-25 | 662 | 662 | 660 | 660 | 7,000 | 6,600 |
| 1994-07-22 | 643 | 643 | 643 | 643 | 1,000 | 6,430 |
| 1994-07-21 | 670 | 670 | 642 | 642 | 7,000 | 6,420 |
| 1994-07-20 | 660 | 680 | 660 | 680 | 8,000 | 6,800 |
| 1994-07-19 | 690 | 695 | 670 | 670 | 14,000 | 6,700 |
| 1994-07-18 | 685 | 690 | 673 | 680 | 20,000 | 6,800 |
| 1994-07-15 | 665 | 665 | 665 | 665 | 6,000 | 6,650 |
| 1994-07-14 | 661 | 661 | 660 | 660 | 4,000 | 6,600 |
| 1994-07-13 | 694 | 694 | 674 | 685 | 16,000 | 6,850 |
| 1994-07-12 | 680 | 708 | 680 | 695 | 56,000 | 6,950 |
| 1994-07-11 | 660 | 674 | 650 | 670 | 24,000 | 6,700 |
| 1994-07-08 | 630 | 650 | 630 | 650 | 7,000 | 6,500 |
| 1994-07-07 | 622 | 650 | 622 | 650 | 36,000 | 6,500 |
| 1994-07-06 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1994-07-05 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1994-07-01 | 605 | 610 | 605 | 610 | 4,000 | 6,100 |
| 1994-06-30 | 603 | 606 | 603 | 605 | 4,000 | 6,050 |
| 1994-06-29 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-06-28 | 620 | 620 | 610 | 610 | 3,000 | 6,100 |
| 1994-06-27 | 620 | 620 | 620 | 620 | 14,000 | 6,200 |
| 1994-06-24 | 610 | 619 | 610 | 619 | 15,000 | 6,190 |
| 1994-06-23 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 1994-06-22 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1994-06-21 | 610 | 610 | 610 | 610 | 6,000 | 6,100 |
| 1994-06-20 | 640 | 650 | 640 | 640 | 7,000 | 6,400 |
| 1994-06-17 | 635 | 650 | 635 | 648 | 6,000 | 6,480 |
| 1994-06-16 | 641 | 641 | 640 | 640 | 5,000 | 6,400 |
| 1994-06-15 | 630 | 636 | 630 | 635 | 7,000 | 6,350 |
| 1994-06-14 | 630 | 631 | 625 | 630 | 37,000 | 6,300 |
| 1994-06-13 | 647 | 650 | 640 | 640 | 9,000 | 6,400 |
| 1994-06-10 | 690 | 690 | 650 | 650 | 45,000 | 6,500 |
| 1994-06-09 | 671 | 690 | 671 | 680 | 12,000 | 6,800 |
| 1994-06-08 | 610 | 631 | 610 | 627 | 16,000 | 6,270 |
| 1994-06-07 | 608 | 610 | 601 | 610 | 28,000 | 6,100 |
| 1994-06-06 | 600 | 610 | 595 | 600 | 40,000 | 6,000 |
| 1994-06-03 | 560 | 590 | 560 | 590 | 39,000 | 5,900 |
| 1994-06-02 | 558 | 568 | 550 | 550 | 41,000 | 5,500 |
| 1994-06-01 | 552 | 558 | 547 | 558 | 17,000 | 5,580 |
| 1994-05-31 | 521 | 550 | 521 | 542 | 62,000 | 5,420 |
| 1994-05-30 | 530 | 530 | 522 | 522 | 9,000 | 5,220 |
| 1994-05-27 | 496 | 510 | 496 | 510 | 10,000 | 5,100 |
| 1994-05-26 | 500 | 500 | 486 | 486 | 7,000 | 4,860 |
| 1994-05-25 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1994-05-24 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1994-05-23 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1994-05-20 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1994-05-19 | 500 | 510 | 500 | 510 | 4,000 | 5,100 |
| 1994-05-18 | 505 | 505 | 501 | 501 | 2,000 | 5,010 |
| 1994-05-17 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-05-13 | 503 | 506 | 503 | 506 | 2,000 | 5,060 |
| 1994-05-12 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1994-05-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-05-10 | 509 | 510 | 509 | 509 | 5,000 | 5,090 |
| 1994-05-09 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1994-05-06 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1994-05-02 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1994-04-27 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1994-04-26 | 530 | 530 | 520 | 520 | 20,000 | 5,200 |
| 1994-04-25 | 520 | 525 | 520 | 520 | 6,000 | 5,200 |
| 1994-04-22 | 511 | 511 | 509 | 509 | 2,000 | 5,090 |
| 1994-04-21 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1994-04-20 | 530 | 540 | 510 | 510 | 20,000 | 5,100 |
| 1994-04-19 | 501 | 520 | 500 | 510 | 9,000 | 5,100 |
| 1994-04-18 | 477 | 480 | 477 | 480 | 3,000 | 4,800 |
| 1994-04-15 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1994-04-14 | 486 | 486 | 476 | 476 | 3,000 | 4,760 |
| 1994-04-13 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1994-04-11 | 481 | 481 | 481 | 481 | 8,000 | 4,810 |
| 1994-04-08 | 481 | 482 | 481 | 481 | 5,000 | 4,810 |
| 1994-04-07 | 464 | 481 | 464 | 481 | 2,000 | 4,810 |
| 1994-04-06 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1994-04-05 | 470 | 470 | 463 | 463 | 4,000 | 4,630 |
| 1994-03-29 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1994-03-28 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1994-03-25 | 495 | 495 | 495 | 495 | 6,000 | 4,950 |
| 1994-03-23 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1994-03-22 | 500 | 500 | 490 | 490 | 3,000 | 4,900 |
| 1994-03-18 | 510 | 510 | 500 | 505 | 16,000 | 5,050 |
| 1994-03-17 | 501 | 517 | 501 | 515 | 4,000 | 5,150 |
| 1994-03-16 | 498 | 498 | 492 | 492 | 4,000 | 4,920 |
| 1994-03-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-03-14 | 520 | 520 | 510 | 519 | 7,000 | 5,190 |
| 1994-03-11 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1994-03-09 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1994-03-04 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-03-03 | 505 | 505 | 495 | 495 | 7,000 | 4,950 |
| 1994-03-02 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-02-28 | 473 | 480 | 472 | 480 | 3,000 | 4,800 |
| 1994-02-25 | 470 | 470 | 469 | 469 | 10,000 | 4,690 |
| 1994-02-23 | 471 | 471 | 469 | 469 | 4,000 | 4,690 |
| 1994-02-21 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1994-02-18 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1994-02-17 | 495 | 495 | 480 | 480 | 7,000 | 4,800 |
| 1994-02-16 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1994-02-15 | 500 | 500 | 495 | 495 | 2,000 | 4,950 |
| 1994-02-14 | 507 | 510 | 507 | 510 | 5,000 | 5,100 |
| 1994-02-10 | 530 | 530 | 506 | 507 | 9,000 | 5,070 |
| 1994-02-09 | 520 | 530 | 520 | 530 | 9,000 | 5,300 |
| 1994-02-08 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 1994-02-03 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1994-02-02 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1994-02-01 | 540 | 545 | 540 | 545 | 2,000 | 5,450 |
| 1994-01-31 | 540 | 540 | 531 | 531 | 6,000 | 5,310 |
| 1994-01-28 | 500 | 500 | 490 | 490 | 11,000 | 4,900 |
| 1994-01-27 | 472 | 500 | 472 | 500 | 9,000 | 5,000 |
| 1994-01-26 | 465 | 470 | 465 | 470 | 2,000 | 4,700 |
| 1994-01-21 | 491 | 500 | 491 | 500 | 6,000 | 5,000 |
| 1994-01-20 | 478 | 491 | 478 | 491 | 4,000 | 4,910 |
| 1994-01-19 | 480 | 483 | 475 | 483 | 11,000 | 4,830 |
| 1994-01-18 | 478 | 480 | 478 | 480 | 3,000 | 4,800 |
| 1994-01-17 | 475 | 478 | 475 | 478 | 4,000 | 4,780 |
| 1994-01-11 | 433 | 438 | 428 | 428 | 18,000 | 4,280 |
| 1994-01-07 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1994-01-06 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1994-01-05 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
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