5660 神鋼鋼線工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 1996-12-27 | 321 | 325 | 321 | 324 | 8,000 | 3,240 |
| 1996-12-26 | 321 | 330 | 318 | 325 | 29,000 | 3,250 |
| 1996-12-25 | 320 | 320 | 316 | 317 | 14,000 | 3,170 |
| 1996-12-24 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1996-12-19 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1996-12-17 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1996-12-13 | 390 | 390 | 385 | 385 | 2,000 | 3,850 |
| 1996-12-12 | 395 | 395 | 387 | 387 | 5,000 | 3,870 |
| 1996-12-11 | 390 | 395 | 390 | 395 | 3,000 | 3,950 |
| 1996-12-10 | 386 | 387 | 385 | 385 | 5,000 | 3,850 |
| 1996-12-09 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1996-12-06 | 385 | 386 | 385 | 385 | 16,000 | 3,850 |
| 1996-12-05 | 375 | 380 | 375 | 380 | 6,000 | 3,800 |
| 1996-12-04 | 381 | 381 | 369 | 369 | 9,000 | 3,690 |
| 1996-12-03 | 386 | 386 | 382 | 382 | 4,000 | 3,820 |
| 1996-12-02 | 386 | 390 | 381 | 381 | 5,000 | 3,810 |
| 1996-11-29 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1996-11-28 | 398 | 398 | 389 | 389 | 5,000 | 3,890 |
| 1996-11-25 | 406 | 407 | 406 | 406 | 13,000 | 4,060 |
| 1996-11-22 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1996-11-21 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1996-11-20 | 421 | 421 | 420 | 420 | 2,000 | 4,200 |
| 1996-11-19 | 422 | 422 | 422 | 422 | 4,000 | 4,220 |
| 1996-11-18 | 424 | 424 | 420 | 420 | 4,000 | 4,200 |
| 1996-11-15 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1996-11-14 | 432 | 432 | 432 | 432 | 3,000 | 4,320 |
| 1996-11-12 | 431 | 431 | 431 | 431 | 7,000 | 4,310 |
| 1996-11-11 | 427 | 427 | 427 | 427 | 2,000 | 4,270 |
| 1996-11-08 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1996-11-07 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1996-11-06 | 424 | 427 | 424 | 424 | 6,000 | 4,240 |
| 1996-11-01 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 1996-10-31 | 427 | 427 | 427 | 427 | 7,000 | 4,270 |
| 1996-10-30 | 430 | 430 | 427 | 427 | 5,000 | 4,270 |
| 1996-10-29 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-10-28 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1996-10-25 | 435 | 440 | 435 | 440 | 10,000 | 4,400 |
| 1996-10-24 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1996-10-22 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1996-10-21 | 465 | 465 | 465 | 465 | 7,000 | 4,650 |
| 1996-10-17 | 436 | 450 | 436 | 450 | 4,000 | 4,500 |
| 1996-10-16 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1996-10-14 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-10-11 | 448 | 448 | 448 | 448 | 6,000 | 4,480 |
| 1996-10-08 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-10-07 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1996-10-04 | 450 | 453 | 450 | 453 | 2,000 | 4,530 |
| 1996-10-03 | 462 | 462 | 454 | 454 | 4,000 | 4,540 |
| 1996-10-02 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1996-09-30 | 445 | 448 | 445 | 448 | 5,000 | 4,480 |
| 1996-09-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-09-26 | 445 | 445 | 440 | 441 | 11,000 | 4,410 |
| 1996-09-24 | 455 | 455 | 445 | 445 | 6,000 | 4,450 |
| 1996-09-20 | 456 | 458 | 453 | 455 | 9,000 | 4,550 |
| 1996-09-19 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-09-18 | 452 | 460 | 452 | 460 | 6,000 | 4,600 |
| 1996-09-13 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1996-09-12 | 459 | 459 | 453 | 453 | 2,000 | 4,530 |
| 1996-09-11 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-09-10 | 455 | 455 | 455 | 455 | 6,000 | 4,550 |
| 1996-09-06 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1996-09-05 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1996-09-03 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1996-08-29 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1996-08-26 | 480 | 480 | 480 | 480 | 11,000 | 4,800 |
| 1996-08-23 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1996-08-22 | 481 | 481 | 475 | 475 | 4,000 | 4,750 |
| 1996-08-21 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1996-08-16 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 1996-08-15 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1996-08-14 | 441 | 441 | 440 | 440 | 3,000 | 4,400 |
| 1996-08-13 | 440 | 441 | 440 | 441 | 5,000 | 4,410 |
| 1996-08-12 | 445 | 445 | 445 | 445 | 8,000 | 4,450 |
| 1996-08-09 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-08-08 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-08-06 | 459 | 459 | 457 | 457 | 2,000 | 4,570 |
| 1996-08-05 | 464 | 464 | 459 | 459 | 3,000 | 4,590 |
| 1996-08-01 | 451 | 451 | 450 | 450 | 4,000 | 4,500 |
| 1996-07-31 | 455 | 455 | 450 | 451 | 8,000 | 4,510 |
| 1996-07-30 | 470 | 470 | 460 | 460 | 29,000 | 4,600 |
| 1996-07-29 | 480 | 480 | 473 | 473 | 7,000 | 4,730 |
| 1996-07-26 | 473 | 478 | 473 | 478 | 5,000 | 4,780 |
| 1996-07-25 | 472 | 472 | 471 | 471 | 4,000 | 4,710 |
| 1996-07-24 | 480 | 480 | 475 | 477 | 8,000 | 4,770 |
| 1996-07-23 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 1996-07-18 | 490 | 492 | 490 | 492 | 2,000 | 4,920 |
| 1996-07-17 | 495 | 496 | 490 | 490 | 17,000 | 4,900 |
| 1996-07-16 | 500 | 500 | 490 | 490 | 15,000 | 4,900 |
| 1996-07-15 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1996-07-12 | 515 | 515 | 504 | 504 | 12,000 | 5,040 |
| 1996-07-11 | 514 | 514 | 514 | 514 | 6,000 | 5,140 |
| 1996-07-08 | 505 | 505 | 504 | 504 | 3,000 | 5,040 |
| 1996-07-04 | 522 | 522 | 515 | 515 | 5,000 | 5,150 |
| 1996-07-02 | 525 | 525 | 522 | 522 | 3,000 | 5,220 |
| 1996-06-28 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1996-06-27 | 515 | 525 | 515 | 515 | 5,000 | 5,150 |
| 1996-06-26 | 516 | 516 | 515 | 515 | 2,000 | 5,150 |
| 1996-06-25 | 516 | 516 | 515 | 515 | 4,000 | 5,150 |
| 1996-06-24 | 510 | 525 | 510 | 525 | 15,000 | 5,250 |
| 1996-06-20 | 510 | 511 | 510 | 510 | 5,000 | 5,100 |
| 1996-06-19 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1996-06-18 | 522 | 522 | 522 | 522 | 3,000 | 5,220 |
| 1996-06-17 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1996-06-13 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 1996-06-12 | 502 | 511 | 502 | 507 | 8,000 | 5,070 |
| 1996-06-11 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1996-06-10 | 508 | 508 | 507 | 507 | 7,000 | 5,070 |
| 1996-06-05 | 525 | 525 | 515 | 521 | 8,000 | 5,210 |
| 1996-06-03 | 534 | 534 | 524 | 524 | 8,000 | 5,240 |
| 1996-05-30 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 1996-05-29 | 550 | 555 | 550 | 555 | 13,000 | 5,550 |
| 1996-05-28 | 551 | 551 | 550 | 550 | 4,000 | 5,500 |
| 1996-05-27 | 550 | 550 | 535 | 535 | 12,000 | 5,350 |
| 1996-05-24 | 550 | 550 | 535 | 535 | 10,000 | 5,350 |
| 1996-05-23 | 535 | 545 | 535 | 540 | 9,000 | 5,400 |
| 1996-05-21 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 1996-05-20 | 534 | 544 | 534 | 544 | 4,000 | 5,440 |
| 1996-05-17 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1996-05-14 | 540 | 540 | 531 | 532 | 22,000 | 5,320 |
| 1996-05-13 | 540 | 540 | 531 | 540 | 6,000 | 5,400 |
| 1996-05-10 | 532 | 544 | 532 | 540 | 28,000 | 5,400 |
| 1996-05-09 | 542 | 542 | 542 | 542 | 2,000 | 5,420 |
| 1996-05-08 | 554 | 554 | 550 | 550 | 12,000 | 5,500 |
| 1996-05-07 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1996-05-02 | 566 | 566 | 550 | 551 | 8,000 | 5,510 |
| 1996-05-01 | 563 | 563 | 556 | 556 | 6,000 | 5,560 |
| 1996-04-30 | 572 | 573 | 572 | 573 | 5,000 | 5,730 |
| 1996-04-26 | 560 | 566 | 552 | 552 | 9,000 | 5,520 |
| 1996-04-25 | 548 | 551 | 547 | 550 | 24,000 | 5,500 |
| 1996-04-24 | 550 | 550 | 542 | 545 | 17,000 | 5,450 |
| 1996-04-23 | 552 | 552 | 550 | 550 | 5,000 | 5,500 |
| 1996-04-22 | 551 | 560 | 545 | 545 | 12,000 | 5,450 |
| 1996-04-19 | 542 | 542 | 542 | 542 | 2,000 | 5,420 |
| 1996-04-18 | 547 | 548 | 547 | 548 | 3,000 | 5,480 |
| 1996-04-17 | 567 | 567 | 547 | 547 | 10,000 | 5,470 |
| 1996-04-16 | 565 | 579 | 565 | 568 | 24,000 | 5,680 |
| 1996-04-15 | 554 | 555 | 554 | 555 | 4,000 | 5,550 |
| 1996-04-12 | 541 | 551 | 541 | 543 | 7,000 | 5,430 |
| 1996-04-11 | 549 | 550 | 541 | 541 | 14,000 | 5,410 |
| 1996-04-10 | 538 | 553 | 538 | 550 | 10,000 | 5,500 |
| 1996-04-09 | 536 | 540 | 536 | 540 | 3,000 | 5,400 |
| 1996-04-08 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1996-04-04 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1996-04-03 | 522 | 535 | 515 | 535 | 11,000 | 5,350 |
| 1996-04-02 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1996-04-01 | 506 | 517 | 506 | 517 | 2,000 | 5,170 |
| 1996-03-25 | 512 | 514 | 512 | 514 | 5,000 | 5,140 |
| 1996-03-21 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1996-03-19 | 520 | 520 | 515 | 515 | 5,000 | 5,150 |
| 1996-03-18 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1996-03-15 | 511 | 511 | 506 | 506 | 10,000 | 5,060 |
| 1996-03-14 | 551 | 552 | 520 | 520 | 8,000 | 5,200 |
| 1996-03-13 | 569 | 569 | 550 | 550 | 24,000 | 5,500 |
| 1996-03-12 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1996-03-11 | 512 | 512 | 507 | 507 | 3,000 | 5,070 |
| 1996-03-08 | 511 | 515 | 511 | 515 | 2,000 | 5,150 |
| 1996-03-06 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1996-03-05 | 500 | 504 | 500 | 504 | 10,000 | 5,040 |
| 1996-03-04 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1996-03-01 | 513 | 513 | 508 | 508 | 4,000 | 5,080 |
| 1996-02-29 | 501 | 503 | 501 | 503 | 3,000 | 5,030 |
| 1996-02-28 | 506 | 506 | 502 | 502 | 2,000 | 5,020 |
| 1996-02-27 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 1996-02-26 | 517 | 517 | 517 | 517 | 6,000 | 5,170 |
| 1996-02-23 | 528 | 528 | 520 | 520 | 7,000 | 5,200 |
| 1996-02-22 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1996-02-21 | 520 | 525 | 520 | 525 | 3,000 | 5,250 |
| 1996-02-20 | 531 | 531 | 520 | 520 | 17,000 | 5,200 |
| 1996-02-19 | 540 | 540 | 535 | 535 | 4,000 | 5,350 |
| 1996-02-16 | 560 | 560 | 535 | 535 | 8,000 | 5,350 |
| 1996-02-14 | 572 | 572 | 551 | 551 | 25,000 | 5,510 |
| 1996-02-13 | 560 | 567 | 560 | 562 | 15,000 | 5,620 |
| 1996-02-09 | 553 | 554 | 553 | 554 | 4,000 | 5,540 |
| 1996-02-08 | 553 | 553 | 551 | 552 | 5,000 | 5,520 |
| 1996-02-07 | 551 | 562 | 551 | 551 | 8,000 | 5,510 |
| 1996-02-06 | 556 | 556 | 550 | 550 | 7,000 | 5,500 |
| 1996-02-05 | 557 | 565 | 557 | 565 | 3,000 | 5,650 |
| 1996-02-02 | 560 | 560 | 556 | 556 | 6,000 | 5,560 |
| 1996-01-30 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1996-01-29 | 551 | 559 | 551 | 559 | 2,000 | 5,590 |
| 1996-01-26 | 558 | 558 | 558 | 558 | 4,000 | 5,580 |
| 1996-01-25 | 556 | 572 | 556 | 572 | 11,000 | 5,720 |
| 1996-01-24 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1996-01-22 | 565 | 565 | 561 | 561 | 14,000 | 5,610 |
| 1996-01-19 | 580 | 580 | 570 | 575 | 10,000 | 5,750 |
| 1996-01-18 | 593 | 600 | 580 | 580 | 9,000 | 5,800 |
| 1996-01-17 | 610 | 619 | 593 | 600 | 58,000 | 6,000 |
| 1996-01-16 | 580 | 600 | 580 | 600 | 8,000 | 6,000 |
| 1996-01-11 | 589 | 589 | 575 | 575 | 10,000 | 5,750 |
| 1996-01-10 | 595 | 595 | 580 | 580 | 36,000 | 5,800 |
| 1996-01-09 | 558 | 575 | 552 | 575 | 13,000 | 5,750 |
| 1996-01-08 | 560 | 560 | 550 | 560 | 20,000 | 5,600 |
| 1996-01-05 | 559 | 559 | 555 | 555 | 2,000 | 5,550 |
| 1996-01-04 | 555 | 560 | 555 | 560 | 2,000 | 5,600 |
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
