5660 神鋼鋼線工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 539 | 560 | 539 | 560 | 15,000 | 5,600 |
| 1995-12-26 | 554 | 559 | 549 | 549 | 7,000 | 5,490 |
| 1995-12-25 | 563 | 563 | 553 | 553 | 5,000 | 5,530 |
| 1995-12-22 | 565 | 565 | 551 | 560 | 17,000 | 5,600 |
| 1995-12-21 | 568 | 570 | 560 | 570 | 6,000 | 5,700 |
| 1995-12-20 | 541 | 548 | 540 | 548 | 12,000 | 5,480 |
| 1995-12-18 | 551 | 551 | 551 | 551 | 4,000 | 5,510 |
| 1995-12-15 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1995-12-14 | 552 | 556 | 550 | 551 | 10,000 | 5,510 |
| 1995-12-13 | 569 | 579 | 551 | 551 | 51,000 | 5,510 |
| 1995-12-12 | 536 | 570 | 536 | 570 | 9,000 | 5,700 |
| 1995-12-11 | 536 | 536 | 524 | 524 | 9,000 | 5,240 |
| 1995-12-08 | 527 | 535 | 526 | 535 | 6,000 | 5,350 |
| 1995-12-06 | 530 | 530 | 526 | 526 | 8,000 | 5,260 |
| 1995-12-05 | 535 | 535 | 525 | 525 | 19,000 | 5,250 |
| 1995-12-04 | 526 | 526 | 520 | 525 | 7,000 | 5,250 |
| 1995-12-01 | 525 | 530 | 520 | 520 | 8,000 | 5,200 |
| 1995-11-30 | 524 | 527 | 520 | 520 | 11,000 | 5,200 |
| 1995-11-29 | 523 | 525 | 523 | 525 | 2,000 | 5,250 |
| 1995-11-28 | 520 | 530 | 520 | 521 | 11,000 | 5,210 |
| 1995-11-27 | 530 | 530 | 520 | 520 | 12,000 | 5,200 |
| 1995-11-24 | 552 | 552 | 517 | 520 | 18,000 | 5,200 |
| 1995-11-22 | 560 | 575 | 542 | 542 | 68,000 | 5,420 |
| 1995-11-21 | 517 | 540 | 517 | 540 | 17,000 | 5,400 |
| 1995-11-20 | 530 | 530 | 510 | 510 | 12,000 | 5,100 |
| 1995-11-17 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1995-11-16 | 505 | 509 | 505 | 509 | 2,000 | 5,090 |
| 1995-11-15 | 506 | 516 | 505 | 505 | 6,000 | 5,050 |
| 1995-11-14 | 510 | 510 | 506 | 510 | 5,000 | 5,100 |
| 1995-11-13 | 539 | 540 | 518 | 519 | 15,000 | 5,190 |
| 1995-11-10 | 539 | 539 | 530 | 535 | 12,000 | 5,350 |
| 1995-11-09 | 550 | 550 | 545 | 545 | 9,000 | 5,450 |
| 1995-11-08 | 561 | 561 | 546 | 546 | 39,000 | 5,460 |
| 1995-11-07 | 507 | 545 | 507 | 545 | 7,000 | 5,450 |
| 1995-11-06 | 501 | 505 | 500 | 505 | 8,000 | 5,050 |
| 1995-11-02 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1995-11-01 | 511 | 518 | 510 | 518 | 9,000 | 5,180 |
| 1995-10-31 | 520 | 520 | 510 | 510 | 6,000 | 5,100 |
| 1995-10-30 | 506 | 506 | 500 | 500 | 9,000 | 5,000 |
| 1995-10-27 | 525 | 525 | 520 | 521 | 10,000 | 5,210 |
| 1995-10-26 | 541 | 545 | 525 | 525 | 18,000 | 5,250 |
| 1995-10-25 | 552 | 555 | 532 | 550 | 56,000 | 5,500 |
| 1995-10-24 | 525 | 556 | 525 | 542 | 64,000 | 5,420 |
| 1995-10-23 | 492 | 520 | 492 | 515 | 19,000 | 5,150 |
| 1995-10-20 | 490 | 495 | 485 | 490 | 13,000 | 4,900 |
| 1995-10-19 | 506 | 507 | 486 | 486 | 11,000 | 4,860 |
| 1995-10-18 | 500 | 518 | 499 | 505 | 70,000 | 5,050 |
| 1995-10-17 | 488 | 501 | 485 | 495 | 29,000 | 4,950 |
| 1995-10-13 | 438 | 438 | 433 | 433 | 2,000 | 4,330 |
| 1995-10-12 | 429 | 431 | 428 | 428 | 4,000 | 4,280 |
| 1995-10-11 | 440 | 440 | 430 | 430 | 9,000 | 4,300 |
| 1995-10-09 | 437 | 440 | 437 | 440 | 5,000 | 4,400 |
| 1995-10-06 | 436 | 436 | 436 | 436 | 4,000 | 4,360 |
| 1995-10-05 | 451 | 451 | 440 | 440 | 6,000 | 4,400 |
| 1995-10-04 | 436 | 444 | 436 | 443 | 4,000 | 4,430 |
| 1995-10-03 | 431 | 440 | 431 | 435 | 5,000 | 4,350 |
| 1995-09-29 | 408 | 410 | 408 | 410 | 3,000 | 4,100 |
| 1995-09-28 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1995-09-20 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 1995-09-13 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1995-09-12 | 452 | 455 | 448 | 448 | 11,000 | 4,480 |
| 1995-09-11 | 422 | 450 | 422 | 450 | 5,000 | 4,500 |
| 1995-09-08 | 416 | 421 | 416 | 421 | 9,000 | 4,210 |
| 1995-09-07 | 416 | 416 | 410 | 411 | 10,000 | 4,110 |
| 1995-09-06 | 419 | 419 | 416 | 416 | 3,000 | 4,160 |
| 1995-09-05 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1995-09-04 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 1995-09-01 | 436 | 436 | 423 | 423 | 10,000 | 4,230 |
| 1995-08-31 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 1995-08-30 | 465 | 465 | 451 | 452 | 13,000 | 4,520 |
| 1995-08-29 | 440 | 460 | 440 | 460 | 45,000 | 4,600 |
| 1995-08-28 | 433 | 433 | 430 | 430 | 4,000 | 4,300 |
| 1995-08-25 | 440 | 440 | 432 | 432 | 9,000 | 4,320 |
| 1995-08-24 | 440 | 440 | 424 | 424 | 6,000 | 4,240 |
| 1995-08-23 | 455 | 455 | 444 | 444 | 5,000 | 4,440 |
| 1995-08-22 | 456 | 460 | 450 | 450 | 6,000 | 4,500 |
| 1995-08-21 | 469 | 474 | 452 | 452 | 14,000 | 4,520 |
| 1995-08-18 | 451 | 464 | 451 | 464 | 3,000 | 4,640 |
| 1995-08-16 | 411 | 412 | 410 | 410 | 4,000 | 4,100 |
| 1995-08-15 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-08-14 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1995-08-11 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1995-08-10 | 388 | 388 | 381 | 381 | 13,000 | 3,810 |
| 1995-08-09 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 1995-08-08 | 366 | 376 | 366 | 376 | 3,000 | 3,760 |
| 1995-08-07 | 380 | 380 | 376 | 376 | 3,000 | 3,760 |
| 1995-08-04 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1995-08-03 | 392 | 397 | 387 | 395 | 9,000 | 3,950 |
| 1995-08-02 | 381 | 391 | 381 | 387 | 6,000 | 3,870 |
| 1995-08-01 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-07-31 | 374 | 374 | 355 | 360 | 8,000 | 3,600 |
| 1995-07-28 | 370 | 374 | 365 | 374 | 9,000 | 3,740 |
| 1995-07-27 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-07-26 | 370 | 370 | 365 | 365 | 2,000 | 3,650 |
| 1995-07-25 | 380 | 380 | 370 | 370 | 11,000 | 3,700 |
| 1995-07-19 | 406 | 406 | 390 | 390 | 9,000 | 3,900 |
| 1995-07-18 | 411 | 416 | 410 | 410 | 11,000 | 4,100 |
| 1995-07-17 | 405 | 406 | 404 | 406 | 9,000 | 4,060 |
| 1995-07-14 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1995-07-12 | 376 | 380 | 376 | 380 | 2,000 | 3,800 |
| 1995-07-11 | 385 | 385 | 381 | 381 | 3,000 | 3,810 |
| 1995-07-10 | 385 | 385 | 380 | 380 | 13,000 | 3,800 |
| 1995-07-07 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 1995-07-06 | 338 | 338 | 334 | 334 | 3,000 | 3,340 |
| 1995-07-05 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1995-07-04 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1995-07-03 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1995-06-30 | 323 | 325 | 323 | 325 | 4,000 | 3,250 |
| 1995-06-29 | 321 | 325 | 321 | 325 | 5,000 | 3,250 |
| 1995-06-28 | 311 | 315 | 310 | 310 | 10,000 | 3,100 |
| 1995-06-27 | 327 | 327 | 321 | 321 | 7,000 | 3,210 |
| 1995-06-26 | 331 | 337 | 331 | 332 | 33,000 | 3,320 |
| 1995-06-23 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 1995-06-22 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1995-06-21 | 321 | 321 | 320 | 320 | 3,000 | 3,200 |
| 1995-06-16 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1995-06-15 | 306 | 310 | 306 | 310 | 3,000 | 3,100 |
| 1995-06-14 | 319 | 320 | 319 | 320 | 4,000 | 3,200 |
| 1995-06-13 | 339 | 339 | 330 | 330 | 3,000 | 3,300 |
| 1995-06-12 | 350 | 350 | 350 | 350 | 9,000 | 3,500 |
| 1995-06-07 | 373 | 375 | 373 | 375 | 4,000 | 3,750 |
| 1995-06-06 | 380 | 380 | 372 | 372 | 4,000 | 3,720 |
| 1995-06-05 | 380 | 380 | 375 | 375 | 6,000 | 3,750 |
| 1995-06-02 | 380 | 380 | 375 | 375 | 4,000 | 3,750 |
| 1995-05-31 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-05-29 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 1995-05-26 | 361 | 366 | 361 | 366 | 3,000 | 3,660 |
| 1995-05-25 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 1995-05-23 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 1995-05-22 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1995-05-18 | 394 | 395 | 379 | 379 | 6,000 | 3,790 |
| 1995-05-17 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-05-16 | 400 | 400 | 395 | 395 | 2,000 | 3,950 |
| 1995-05-15 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-05-12 | 406 | 406 | 400 | 400 | 2,000 | 4,000 |
| 1995-05-10 | 416 | 416 | 416 | 416 | 6,000 | 4,160 |
| 1995-04-28 | 425 | 425 | 423 | 423 | 2,000 | 4,230 |
| 1995-04-27 | 430 | 431 | 430 | 431 | 2,000 | 4,310 |
| 1995-04-26 | 435 | 435 | 435 | 435 | 9,000 | 4,350 |
| 1995-04-24 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1995-04-19 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1995-04-18 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 1995-04-13 | 420 | 420 | 415 | 415 | 3,000 | 4,150 |
| 1995-04-11 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1995-04-10 | 425 | 425 | 425 | 425 | 7,000 | 4,250 |
| 1995-04-07 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1995-04-06 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1995-04-05 | 423 | 423 | 420 | 420 | 2,000 | 4,200 |
| 1995-04-04 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1995-04-03 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1995-03-31 | 438 | 443 | 438 | 443 | 6,000 | 4,430 |
| 1995-03-28 | 408 | 408 | 408 | 408 | 4,000 | 4,080 |
| 1995-03-27 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1995-03-17 | 490 | 490 | 480 | 480 | 21,000 | 4,800 |
| 1995-03-16 | 489 | 489 | 489 | 489 | 34,000 | 4,890 |
| 1995-03-15 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 1995-03-14 | 516 | 516 | 516 | 516 | 2,000 | 5,160 |
| 1995-03-10 | 516 | 516 | 516 | 516 | 5,000 | 5,160 |
| 1995-03-07 | 506 | 508 | 506 | 506 | 7,000 | 5,060 |
| 1995-03-06 | 503 | 506 | 503 | 506 | 2,000 | 5,060 |
| 1995-03-03 | 510 | 510 | 505 | 505 | 6,000 | 5,050 |
| 1995-03-02 | 507 | 512 | 507 | 512 | 4,000 | 5,120 |
| 1995-03-01 | 500 | 500 | 495 | 495 | 3,000 | 4,950 |
| 1995-02-28 | 508 | 508 | 500 | 500 | 5,000 | 5,000 |
| 1995-02-27 | 519 | 519 | 519 | 519 | 6,000 | 5,190 |
| 1995-02-23 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1995-02-21 | 519 | 522 | 515 | 515 | 14,000 | 5,150 |
| 1995-02-20 | 522 | 522 | 521 | 521 | 5,000 | 5,210 |
| 1995-02-17 | 516 | 521 | 512 | 521 | 5,000 | 5,210 |
| 1995-02-16 | 530 | 530 | 525 | 526 | 6,000 | 5,260 |
| 1995-02-15 | 541 | 545 | 540 | 540 | 12,000 | 5,400 |
| 1995-02-14 | 553 | 560 | 551 | 551 | 8,000 | 5,510 |
| 1995-02-13 | 576 | 576 | 570 | 570 | 6,000 | 5,700 |
| 1995-02-10 | 565 | 566 | 560 | 565 | 10,000 | 5,650 |
| 1995-02-09 | 575 | 590 | 574 | 574 | 7,000 | 5,740 |
| 1995-02-08 | 598 | 598 | 572 | 572 | 13,000 | 5,720 |
| 1995-02-07 | 600 | 610 | 600 | 610 | 4,000 | 6,100 |
| 1995-02-06 | 603 | 610 | 585 | 610 | 26,000 | 6,100 |
| 1995-02-03 | 611 | 620 | 590 | 600 | 54,000 | 6,000 |
| 1995-02-02 | 657 | 665 | 621 | 621 | 138,000 | 6,210 |
| 1995-02-01 | 592 | 676 | 591 | 654 | 173,000 | 6,540 |
| 1995-01-31 | 595 | 601 | 590 | 590 | 70,000 | 5,900 |
| 1995-01-30 | 537 | 555 | 537 | 555 | 15,000 | 5,550 |
| 1995-01-27 | 549 | 549 | 535 | 535 | 9,000 | 5,350 |
| 1995-01-26 | 557 | 559 | 545 | 546 | 53,000 | 5,460 |
| 1995-01-25 | 559 | 560 | 550 | 553 | 125,000 | 5,530 |
| 1995-01-24 | 513 | 513 | 503 | 509 | 19,000 | 5,090 |
| 1995-01-20 | 533 | 533 | 528 | 533 | 4,000 | 5,330 |
| 1995-01-19 | 537 | 547 | 537 | 540 | 10,000 | 5,400 |
| 1995-01-18 | 555 | 565 | 540 | 547 | 40,000 | 5,470 |
| 1995-01-17 | 526 | 556 | 526 | 550 | 44,000 | 5,500 |
| 1995-01-12 | 515 | 515 | 512 | 514 | 9,000 | 5,140 |
| 1995-01-11 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1995-01-10 | 515 | 515 | 515 | 515 | 7,000 | 5,150 |
| 1995-01-09 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
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
