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
1997-12-301121231121138,0001,130
1997-12-291151151121155,0001,150
1997-12-2611512511511553,0001,150
1997-12-2510712010711511,0001,150
1997-12-241141141051055,0001,050
1997-12-221321351291297,0001,290
1997-12-191521521311313,0001,310
1997-12-1815215515015518,0001,550
1997-12-171511551511514,0001,510
1997-12-151501501501502,0001,500
1997-12-1016716715015070,0001,500
1997-12-091651651641644,0001,640
1997-12-0817017017017022,0001,700
1997-12-0516717216717030,0001,700
1997-12-031651651651651,0001,650
1997-12-021651651651653,0001,650
1997-12-0115016015016013,0001,600
1997-11-281551551551552,0001,550
1997-11-2716016015916013,0001,600
1997-11-261851851581589,0001,580
1997-11-2518518518518515,0001,850
1997-11-201801861801862,0001,860
1997-11-191891891801804,0001,800
1997-11-131891891891891,0001,890
1997-11-122002001901903,0001,900
1997-11-111951951951952,0001,950
1997-11-1020020020020014,0002,000
1997-11-072002002002001,0002,000
1997-10-302022022022022,0002,020
1997-10-291971971971974,0001,970
1997-10-2820220219219215,0001,920
1997-10-272002001991996,0001,990
1997-10-241991991991992,0001,990
1997-10-232052052052053,0002,050
1997-10-222002002002001,0002,000
1997-10-211901901901901,0001,900
1997-10-201851851851854,0001,850
1997-10-171951951951954,0001,950
1997-10-162002002002005,0002,000
1997-10-152002001951952,0001,950
1997-10-141951951951951,0001,950
1997-10-1320220220020014,0002,000
1997-10-081912021912022,0002,020
1997-10-071851951851953,0001,950
1997-10-0317518017517520,0001,750
1997-10-021801801801805,0001,800
1997-10-011811861751756,0001,750
1997-09-301941941941941,0001,940
1997-09-262152152152152,0002,150
1997-09-242182202182202,0002,200
1997-09-192372372372371,0002,370
1997-09-162402402372372,0002,370
1997-09-122402402402403,0002,400
1997-09-112412412412411,0002,410
1997-09-1024825324024019,0002,400
1997-09-082502502482483,0002,480
1997-09-032602602602602,0002,600
1997-09-012502502502502,0002,500
1997-08-292532532532531,0002,530
1997-08-282652652652653,0002,650
1997-08-272652652652651,0002,650
1997-08-262652652652658,0002,650
1997-08-222662662662665,0002,660
1997-08-212642642642643,0002,640
1997-08-202582582582581,0002,580
1997-08-152582582582587,0002,580
1997-08-132562562562562,0002,560
1997-08-1126026025125114,0002,510
1997-08-0826026025525521,0002,550
1997-08-072742742742741,0002,740
1997-08-062802802802801,0002,800
1997-08-052902902852905,0002,900
1997-08-042932932902903,0002,900
1997-08-012952952952954,0002,950
1997-07-313003002992992,0002,990
1997-07-303103103003003,0003,000
1997-07-2530230530230511,0003,050
1997-07-243033033033031,0003,030
1997-07-233053053043045,0003,040
1997-07-223043043043042,0003,040
1997-07-183103103053059,0003,050
1997-07-173063063053055,0003,050
1997-07-163063063063062,0003,060
1997-07-153113113113112,0003,110
1997-07-143323323113117,0003,110
1997-07-1131332931332910,0003,290
1997-07-103133133093096,0003,090
1997-07-093163163093094,0003,090
1997-07-083073163073167,0003,160
1997-07-0731631630530611,0003,060
1997-07-043253253223225,0003,220
1997-07-033343353303305,0003,300
1997-07-0234634933933923,0003,390
1997-07-0135635633433925,0003,390
1997-06-3035536035135654,0003,560
1997-06-2733035033035067,0003,500
1997-06-2632532932032516,0003,250
1997-06-2533033032532544,0003,250
1997-06-2429030029030055,0003,000
1997-06-232952962952955,0002,950
1997-06-2029129829129626,0002,960
1997-06-1929529529029031,0002,900
1997-06-1829830329329311,0002,930
1997-06-172982982982981,0002,980
1997-06-162943062943065,0003,060
1997-06-132922922922921,0002,920
1997-06-1029029529029520,0002,950
1997-06-092972972922926,0002,920
1997-06-063003003003005,0003,000
1997-06-053083083013013,0003,010
1997-06-0429930929930411,0003,040
1997-06-033083083003008,0003,000
1997-06-023053053053053,0003,050
1997-05-303003053003055,0003,050
1997-05-293053053053051,0003,050
1997-05-283053053053053,0003,050
1997-05-2729930029530012,0003,000
1997-05-2630030029629612,0002,960
1997-05-212962962962961,0002,960
1997-05-203003103003094,0003,090
1997-05-162952952952951,0002,950
1997-05-152992992882887,0002,880
1997-05-143023022952957,0002,950
1997-05-132953002953004,0003,000
1997-05-1229029529029515,0002,950
1997-05-093003002902906,0002,900
1997-05-022802802802802,0002,800
1997-04-282652652652651,0002,650
1997-04-2527227227027015,0002,700
1997-04-242712752702707,0002,700
1997-04-232702702702702,0002,700
1997-04-222722752722755,0002,750
1997-04-2127328727327712,0002,770
1997-04-182612782612787,0002,780
1997-04-1722525122525011,0002,500
1997-04-1622322322222210,0002,220
1997-04-152202202202202,0002,200
1997-04-142202252202257,0002,250
1997-04-1122322522022038,0002,200
1997-04-1022023022022530,0002,250
1997-04-092252252252257,0002,250
1997-04-0823523522522511,0002,250
1997-04-0725325423223270,0002,320
1997-04-042562562562564,0002,560
1997-04-032612612612611,0002,610
1997-04-022782782732739,0002,730
1997-04-0127928027928014,0002,800
1997-03-312802802802803,0002,800
1997-03-2130130130030021,0003,000
1997-03-1930530530030014,0003,000
1997-03-183003003003002,0003,000
1997-03-173013013003003,0003,000
1997-03-143053053003055,0003,050
1997-03-133063063063063,0003,060
1997-03-1231431431031021,0003,100
1997-03-113143143143148,0003,140
1997-03-073123123063068,0003,060
1997-02-283243243203228,0003,220
1997-02-273243243243247,0003,240
1997-02-263243303243246,0003,240
1997-02-2431532531231210,0003,120
1997-02-213113113113112,0003,110
1997-02-203143143133136,0003,130
1997-02-173133133133131,0003,130
1997-02-1432032031331312,0003,130
1997-02-1332132531531555,0003,150
1997-02-123113113113111,0003,110
1997-02-103133163133168,0003,160
1997-02-073213213133139,0003,130
1997-02-063183183163168,0003,160
1997-02-043183183183182,0003,180
1997-02-033163163163162,0003,160
1997-01-313153153153154,0003,150
1997-01-303153153153152,0003,150
1997-01-293153153153159,0003,150
1997-01-283073113073112,0003,110
1997-01-273153153103102,0003,100
1997-01-243173173173171,0003,170
1997-01-233263263263262,0003,260
1997-01-213303303303301,0003,300
1997-01-203293303293309,0003,300
1997-01-173253343253348,0003,340
1997-01-163203203203202,0003,200
1997-01-143193203183206,0003,200
1997-01-1330730830630718,0003,070
1997-01-103063063063065,0003,060
1997-01-0931532130530530,0003,050
1997-01-083253253253254,0003,250
1997-01-073403403353352,0003,350
1997-01-063453453353352,0003,350

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