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