5660 神鋼鋼線工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 112 | 123 | 112 | 113 | 8,000 | 1,130 |
| 1997-12-29 | 115 | 115 | 112 | 115 | 5,000 | 1,150 |
| 1997-12-26 | 115 | 125 | 115 | 115 | 53,000 | 1,150 |
| 1997-12-25 | 107 | 120 | 107 | 115 | 11,000 | 1,150 |
| 1997-12-24 | 114 | 114 | 105 | 105 | 5,000 | 1,050 |
| 1997-12-22 | 132 | 135 | 129 | 129 | 7,000 | 1,290 |
| 1997-12-19 | 152 | 152 | 131 | 131 | 3,000 | 1,310 |
| 1997-12-18 | 152 | 155 | 150 | 155 | 18,000 | 1,550 |
| 1997-12-17 | 151 | 155 | 151 | 151 | 4,000 | 1,510 |
| 1997-12-15 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1997-12-10 | 167 | 167 | 150 | 150 | 70,000 | 1,500 |
| 1997-12-09 | 165 | 165 | 164 | 164 | 4,000 | 1,640 |
| 1997-12-08 | 170 | 170 | 170 | 170 | 22,000 | 1,700 |
| 1997-12-05 | 167 | 172 | 167 | 170 | 30,000 | 1,700 |
| 1997-12-03 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1997-12-02 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1997-12-01 | 150 | 160 | 150 | 160 | 13,000 | 1,600 |
| 1997-11-28 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1997-11-27 | 160 | 160 | 159 | 160 | 13,000 | 1,600 |
| 1997-11-26 | 185 | 185 | 158 | 158 | 9,000 | 1,580 |
| 1997-11-25 | 185 | 185 | 185 | 185 | 15,000 | 1,850 |
| 1997-11-20 | 180 | 186 | 180 | 186 | 2,000 | 1,860 |
| 1997-11-19 | 189 | 189 | 180 | 180 | 4,000 | 1,800 |
| 1997-11-13 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1997-11-12 | 200 | 200 | 190 | 190 | 3,000 | 1,900 |
| 1997-11-11 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1997-11-10 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 1997-11-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-10-30 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1997-10-29 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 1997-10-28 | 202 | 202 | 192 | 192 | 15,000 | 1,920 |
| 1997-10-27 | 200 | 200 | 199 | 199 | 6,000 | 1,990 |
| 1997-10-24 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 1997-10-23 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1997-10-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-10-21 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-10-20 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1997-10-17 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1997-10-16 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1997-10-15 | 200 | 200 | 195 | 195 | 2,000 | 1,950 |
| 1997-10-14 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1997-10-13 | 202 | 202 | 200 | 200 | 14,000 | 2,000 |
| 1997-10-08 | 191 | 202 | 191 | 202 | 2,000 | 2,020 |
| 1997-10-07 | 185 | 195 | 185 | 195 | 3,000 | 1,950 |
| 1997-10-03 | 175 | 180 | 175 | 175 | 20,000 | 1,750 |
| 1997-10-02 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1997-10-01 | 181 | 186 | 175 | 175 | 6,000 | 1,750 |
| 1997-09-30 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 1997-09-26 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1997-09-24 | 218 | 220 | 218 | 220 | 2,000 | 2,200 |
| 1997-09-19 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1997-09-16 | 240 | 240 | 237 | 237 | 2,000 | 2,370 |
| 1997-09-12 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1997-09-11 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1997-09-10 | 248 | 253 | 240 | 240 | 19,000 | 2,400 |
| 1997-09-08 | 250 | 250 | 248 | 248 | 3,000 | 2,480 |
| 1997-09-03 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-09-01 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-08-29 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1997-08-28 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1997-08-27 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-08-26 | 265 | 265 | 265 | 265 | 8,000 | 2,650 |
| 1997-08-22 | 266 | 266 | 266 | 266 | 5,000 | 2,660 |
| 1997-08-21 | 264 | 264 | 264 | 264 | 3,000 | 2,640 |
| 1997-08-20 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1997-08-15 | 258 | 258 | 258 | 258 | 7,000 | 2,580 |
| 1997-08-13 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 1997-08-11 | 260 | 260 | 251 | 251 | 14,000 | 2,510 |
| 1997-08-08 | 260 | 260 | 255 | 255 | 21,000 | 2,550 |
| 1997-08-07 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1997-08-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-08-05 | 290 | 290 | 285 | 290 | 5,000 | 2,900 |
| 1997-08-04 | 293 | 293 | 290 | 290 | 3,000 | 2,900 |
| 1997-08-01 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1997-07-31 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
| 1997-07-30 | 310 | 310 | 300 | 300 | 3,000 | 3,000 |
| 1997-07-25 | 302 | 305 | 302 | 305 | 11,000 | 3,050 |
| 1997-07-24 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1997-07-23 | 305 | 305 | 304 | 304 | 5,000 | 3,040 |
| 1997-07-22 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 1997-07-18 | 310 | 310 | 305 | 305 | 9,000 | 3,050 |
| 1997-07-17 | 306 | 306 | 305 | 305 | 5,000 | 3,050 |
| 1997-07-16 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1997-07-15 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1997-07-14 | 332 | 332 | 311 | 311 | 7,000 | 3,110 |
| 1997-07-11 | 313 | 329 | 313 | 329 | 10,000 | 3,290 |
| 1997-07-10 | 313 | 313 | 309 | 309 | 6,000 | 3,090 |
| 1997-07-09 | 316 | 316 | 309 | 309 | 4,000 | 3,090 |
| 1997-07-08 | 307 | 316 | 307 | 316 | 7,000 | 3,160 |
| 1997-07-07 | 316 | 316 | 305 | 306 | 11,000 | 3,060 |
| 1997-07-04 | 325 | 325 | 322 | 322 | 5,000 | 3,220 |
| 1997-07-03 | 334 | 335 | 330 | 330 | 5,000 | 3,300 |
| 1997-07-02 | 346 | 349 | 339 | 339 | 23,000 | 3,390 |
| 1997-07-01 | 356 | 356 | 334 | 339 | 25,000 | 3,390 |
| 1997-06-30 | 355 | 360 | 351 | 356 | 54,000 | 3,560 |
| 1997-06-27 | 330 | 350 | 330 | 350 | 67,000 | 3,500 |
| 1997-06-26 | 325 | 329 | 320 | 325 | 16,000 | 3,250 |
| 1997-06-25 | 330 | 330 | 325 | 325 | 44,000 | 3,250 |
| 1997-06-24 | 290 | 300 | 290 | 300 | 55,000 | 3,000 |
| 1997-06-23 | 295 | 296 | 295 | 295 | 5,000 | 2,950 |
| 1997-06-20 | 291 | 298 | 291 | 296 | 26,000 | 2,960 |
| 1997-06-19 | 295 | 295 | 290 | 290 | 31,000 | 2,900 |
| 1997-06-18 | 298 | 303 | 293 | 293 | 11,000 | 2,930 |
| 1997-06-17 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1997-06-16 | 294 | 306 | 294 | 306 | 5,000 | 3,060 |
| 1997-06-13 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1997-06-10 | 290 | 295 | 290 | 295 | 20,000 | 2,950 |
| 1997-06-09 | 297 | 297 | 292 | 292 | 6,000 | 2,920 |
| 1997-06-06 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1997-06-05 | 308 | 308 | 301 | 301 | 3,000 | 3,010 |
| 1997-06-04 | 299 | 309 | 299 | 304 | 11,000 | 3,040 |
| 1997-06-03 | 308 | 308 | 300 | 300 | 8,000 | 3,000 |
| 1997-06-02 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1997-05-30 | 300 | 305 | 300 | 305 | 5,000 | 3,050 |
| 1997-05-29 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1997-05-28 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1997-05-27 | 299 | 300 | 295 | 300 | 12,000 | 3,000 |
| 1997-05-26 | 300 | 300 | 296 | 296 | 12,000 | 2,960 |
| 1997-05-21 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1997-05-20 | 300 | 310 | 300 | 309 | 4,000 | 3,090 |
| 1997-05-16 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-05-15 | 299 | 299 | 288 | 288 | 7,000 | 2,880 |
| 1997-05-14 | 302 | 302 | 295 | 295 | 7,000 | 2,950 |
| 1997-05-13 | 295 | 300 | 295 | 300 | 4,000 | 3,000 |
| 1997-05-12 | 290 | 295 | 290 | 295 | 15,000 | 2,950 |
| 1997-05-09 | 300 | 300 | 290 | 290 | 6,000 | 2,900 |
| 1997-05-02 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-04-28 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-04-25 | 272 | 272 | 270 | 270 | 15,000 | 2,700 |
| 1997-04-24 | 271 | 275 | 270 | 270 | 7,000 | 2,700 |
| 1997-04-23 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1997-04-22 | 272 | 275 | 272 | 275 | 5,000 | 2,750 |
| 1997-04-21 | 273 | 287 | 273 | 277 | 12,000 | 2,770 |
| 1997-04-18 | 261 | 278 | 261 | 278 | 7,000 | 2,780 |
| 1997-04-17 | 225 | 251 | 225 | 250 | 11,000 | 2,500 |
| 1997-04-16 | 223 | 223 | 222 | 222 | 10,000 | 2,220 |
| 1997-04-15 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-04-14 | 220 | 225 | 220 | 225 | 7,000 | 2,250 |
| 1997-04-11 | 223 | 225 | 220 | 220 | 38,000 | 2,200 |
| 1997-04-10 | 220 | 230 | 220 | 225 | 30,000 | 2,250 |
| 1997-04-09 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 1997-04-08 | 235 | 235 | 225 | 225 | 11,000 | 2,250 |
| 1997-04-07 | 253 | 254 | 232 | 232 | 70,000 | 2,320 |
| 1997-04-04 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 1997-04-03 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1997-04-02 | 278 | 278 | 273 | 273 | 9,000 | 2,730 |
| 1997-04-01 | 279 | 280 | 279 | 280 | 14,000 | 2,800 |
| 1997-03-31 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1997-03-21 | 301 | 301 | 300 | 300 | 21,000 | 3,000 |
| 1997-03-19 | 305 | 305 | 300 | 300 | 14,000 | 3,000 |
| 1997-03-18 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-03-17 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
| 1997-03-14 | 305 | 305 | 300 | 305 | 5,000 | 3,050 |
| 1997-03-13 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 1997-03-12 | 314 | 314 | 310 | 310 | 21,000 | 3,100 |
| 1997-03-11 | 314 | 314 | 314 | 314 | 8,000 | 3,140 |
| 1997-03-07 | 312 | 312 | 306 | 306 | 8,000 | 3,060 |
| 1997-02-28 | 324 | 324 | 320 | 322 | 8,000 | 3,220 |
| 1997-02-27 | 324 | 324 | 324 | 324 | 7,000 | 3,240 |
| 1997-02-26 | 324 | 330 | 324 | 324 | 6,000 | 3,240 |
| 1997-02-24 | 315 | 325 | 312 | 312 | 10,000 | 3,120 |
| 1997-02-21 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1997-02-20 | 314 | 314 | 313 | 313 | 6,000 | 3,130 |
| 1997-02-17 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1997-02-14 | 320 | 320 | 313 | 313 | 12,000 | 3,130 |
| 1997-02-13 | 321 | 325 | 315 | 315 | 55,000 | 3,150 |
| 1997-02-12 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1997-02-10 | 313 | 316 | 313 | 316 | 8,000 | 3,160 |
| 1997-02-07 | 321 | 321 | 313 | 313 | 9,000 | 3,130 |
| 1997-02-06 | 318 | 318 | 316 | 316 | 8,000 | 3,160 |
| 1997-02-04 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 1997-02-03 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1997-01-31 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1997-01-30 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1997-01-29 | 315 | 315 | 315 | 315 | 9,000 | 3,150 |
| 1997-01-28 | 307 | 311 | 307 | 311 | 2,000 | 3,110 |
| 1997-01-27 | 315 | 315 | 310 | 310 | 2,000 | 3,100 |
| 1997-01-24 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 1997-01-23 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1997-01-21 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-01-20 | 329 | 330 | 329 | 330 | 9,000 | 3,300 |
| 1997-01-17 | 325 | 334 | 325 | 334 | 8,000 | 3,340 |
| 1997-01-16 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1997-01-14 | 319 | 320 | 318 | 320 | 6,000 | 3,200 |
| 1997-01-13 | 307 | 308 | 306 | 307 | 18,000 | 3,070 |
| 1997-01-10 | 306 | 306 | 306 | 306 | 5,000 | 3,060 |
| 1997-01-09 | 315 | 321 | 305 | 305 | 30,000 | 3,050 |
| 1997-01-08 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1997-01-07 | 340 | 340 | 335 | 335 | 2,000 | 3,350 |
| 1997-01-06 | 345 | 345 | 335 | 335 | 2,000 | 3,350 |
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