5660 神鋼鋼線工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 120 | 123 | 119 | 122 | 9,000 | 1,220 |
| 1998-12-29 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1998-12-28 | 120 | 121 | 120 | 120 | 8,000 | 1,200 |
| 1998-12-25 | 135 | 135 | 115 | 115 | 30,000 | 1,150 |
| 1998-12-21 | 135 | 135 | 130 | 134 | 7,000 | 1,340 |
| 1998-12-18 | 135 | 138 | 135 | 136 | 8,000 | 1,360 |
| 1998-12-17 | 136 | 140 | 135 | 140 | 7,000 | 1,400 |
| 1998-12-16 | 141 | 143 | 135 | 140 | 23,000 | 1,400 |
| 1998-12-15 | 150 | 150 | 150 | 150 | 17,000 | 1,500 |
| 1998-12-14 | 151 | 151 | 142 | 142 | 6,000 | 1,420 |
| 1998-12-11 | 151 | 159 | 150 | 150 | 23,000 | 1,500 |
| 1998-12-10 | 152 | 153 | 150 | 150 | 18,000 | 1,500 |
| 1998-12-09 | 156 | 156 | 150 | 150 | 16,000 | 1,500 |
| 1998-12-08 | 169 | 169 | 156 | 156 | 50,000 | 1,560 |
| 1998-12-07 | 160 | 173 | 160 | 162 | 135,000 | 1,620 |
| 1998-12-04 | 165 | 166 | 143 | 150 | 103,000 | 1,500 |
| 1998-12-03 | 133 | 163 | 133 | 163 | 62,000 | 1,630 |
| 1998-12-02 | 130 | 130 | 128 | 130 | 5,000 | 1,300 |
| 1998-12-01 | 135 | 135 | 130 | 130 | 9,000 | 1,300 |
| 1998-11-30 | 134 | 134 | 134 | 134 | 8,000 | 1,340 |
| 1998-11-27 | 128 | 128 | 128 | 128 | 7,000 | 1,280 |
| 1998-11-26 | 127 | 129 | 125 | 129 | 8,000 | 1,290 |
| 1998-11-25 | 125 | 125 | 122 | 122 | 9,000 | 1,220 |
| 1998-11-24 | 115 | 120 | 115 | 120 | 7,000 | 1,200 |
| 1998-11-20 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1998-11-19 | 124 | 124 | 120 | 120 | 4,000 | 1,200 |
| 1998-11-18 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 1998-11-17 | 121 | 121 | 120 | 120 | 15,000 | 1,200 |
| 1998-11-16 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 1998-11-13 | 116 | 121 | 116 | 121 | 2,000 | 1,210 |
| 1998-11-12 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
| 1998-11-11 | 116 | 116 | 115 | 115 | 3,000 | 1,150 |
| 1998-11-10 | 117 | 117 | 116 | 116 | 4,000 | 1,160 |
| 1998-11-06 | 121 | 121 | 120 | 120 | 11,000 | 1,200 |
| 1998-11-05 | 124 | 124 | 120 | 120 | 10,000 | 1,200 |
| 1998-11-04 | 133 | 133 | 132 | 132 | 4,000 | 1,320 |
| 1998-11-02 | 128 | 133 | 123 | 133 | 6,000 | 1,330 |
| 1998-10-30 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1998-10-29 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 1998-10-28 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1998-10-27 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 1998-10-26 | 124 | 124 | 120 | 120 | 26,000 | 1,200 |
| 1998-10-23 | 121 | 121 | 120 | 120 | 4,000 | 1,200 |
| 1998-10-22 | 121 | 129 | 121 | 129 | 9,000 | 1,290 |
| 1998-10-21 | 120 | 125 | 120 | 120 | 6,000 | 1,200 |
| 1998-10-20 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1998-10-19 | 121 | 122 | 112 | 117 | 29,000 | 1,170 |
| 1998-10-16 | 125 | 129 | 124 | 124 | 5,000 | 1,240 |
| 1998-10-15 | 138 | 138 | 138 | 138 | 19,000 | 1,380 |
| 1998-10-14 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 1998-10-13 | 135 | 135 | 121 | 134 | 5,000 | 1,340 |
| 1998-10-12 | 130 | 135 | 130 | 135 | 10,000 | 1,350 |
| 1998-10-09 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 1998-10-08 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1998-10-07 | 121 | 124 | 121 | 124 | 3,000 | 1,240 |
| 1998-10-06 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 1998-09-29 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1998-09-28 | 135 | 138 | 135 | 135 | 17,000 | 1,350 |
| 1998-09-25 | 132 | 135 | 132 | 135 | 3,000 | 1,350 |
| 1998-09-24 | 126 | 130 | 126 | 130 | 2,000 | 1,300 |
| 1998-09-22 | 129 | 129 | 120 | 121 | 9,000 | 1,210 |
| 1998-09-21 | 130 | 130 | 129 | 129 | 10,000 | 1,290 |
| 1998-09-18 | 138 | 138 | 130 | 130 | 11,000 | 1,300 |
| 1998-09-17 | 140 | 140 | 133 | 133 | 20,000 | 1,330 |
| 1998-09-16 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 1998-09-14 | 136 | 136 | 131 | 131 | 18,000 | 1,310 |
| 1998-09-11 | 134 | 134 | 133 | 133 | 4,000 | 1,330 |
| 1998-09-10 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 1998-09-09 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1998-09-08 | 137 | 137 | 133 | 135 | 4,000 | 1,350 |
| 1998-09-07 | 135 | 136 | 131 | 131 | 3,000 | 1,310 |
| 1998-09-04 | 145 | 146 | 136 | 136 | 15,000 | 1,360 |
| 1998-09-03 | 150 | 163 | 150 | 163 | 4,000 | 1,630 |
| 1998-09-02 | 146 | 165 | 146 | 165 | 5,000 | 1,650 |
| 1998-09-01 | 145 | 145 | 141 | 141 | 11,000 | 1,410 |
| 1998-08-31 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1998-08-28 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1998-08-27 | 152 | 169 | 152 | 169 | 3,000 | 1,690 |
| 1998-08-26 | 167 | 167 | 167 | 167 | 9,000 | 1,670 |
| 1998-08-25 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 1998-08-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-08-18 | 155 | 155 | 150 | 150 | 20,000 | 1,500 |
| 1998-08-17 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-08-14 | 155 | 155 | 150 | 150 | 6,000 | 1,500 |
| 1998-08-13 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-08-12 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-08-10 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-08-07 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 1998-08-06 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1998-08-05 | 161 | 174 | 161 | 174 | 4,000 | 1,740 |
| 1998-08-04 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1998-08-03 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 1998-07-30 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 1998-07-29 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 1998-07-28 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 1998-07-27 | 184 | 184 | 181 | 181 | 15,000 | 1,810 |
| 1998-07-24 | 177 | 184 | 175 | 184 | 6,000 | 1,840 |
| 1998-07-23 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 1998-07-22 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 1998-07-21 | 185 | 185 | 177 | 177 | 12,000 | 1,770 |
| 1998-07-16 | 185 | 185 | 185 | 185 | 14,000 | 1,850 |
| 1998-07-15 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1998-07-14 | 178 | 178 | 175 | 178 | 5,000 | 1,780 |
| 1998-07-10 | 180 | 185 | 175 | 185 | 11,000 | 1,850 |
| 1998-07-09 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 1998-07-08 | 185 | 185 | 184 | 184 | 3,000 | 1,840 |
| 1998-07-07 | 186 | 195 | 184 | 184 | 4,000 | 1,840 |
| 1998-07-06 | 180 | 184 | 180 | 184 | 4,000 | 1,840 |
| 1998-07-03 | 181 | 181 | 178 | 178 | 9,000 | 1,780 |
| 1998-07-02 | 180 | 185 | 180 | 185 | 21,000 | 1,850 |
| 1998-07-01 | 175 | 180 | 175 | 176 | 9,000 | 1,760 |
| 1998-06-30 | 167 | 175 | 167 | 175 | 15,000 | 1,750 |
| 1998-06-29 | 168 | 168 | 163 | 166 | 12,000 | 1,660 |
| 1998-06-26 | 163 | 165 | 163 | 163 | 11,000 | 1,630 |
| 1998-06-25 | 160 | 162 | 160 | 160 | 6,000 | 1,600 |
| 1998-06-24 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-06-23 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 1998-06-22 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1998-06-19 | 165 | 165 | 165 | 165 | 29,000 | 1,650 |
| 1998-06-18 | 158 | 162 | 152 | 162 | 14,000 | 1,620 |
| 1998-06-17 | 143 | 143 | 142 | 142 | 2,000 | 1,420 |
| 1998-06-16 | 151 | 151 | 151 | 151 | 17,000 | 1,510 |
| 1998-06-12 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1998-06-08 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1998-06-02 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 1998-06-01 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 1998-05-29 | 153 | 153 | 152 | 152 | 8,000 | 1,520 |
| 1998-05-28 | 156 | 156 | 151 | 151 | 12,000 | 1,510 |
| 1998-05-27 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 1998-05-26 | 160 | 165 | 160 | 165 | 2,000 | 1,650 |
| 1998-05-25 | 170 | 170 | 170 | 170 | 21,000 | 1,700 |
| 1998-05-22 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-05-21 | 159 | 168 | 159 | 168 | 2,000 | 1,680 |
| 1998-05-20 | 155 | 162 | 155 | 162 | 8,000 | 1,620 |
| 1998-05-19 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 1998-05-18 | 151 | 169 | 151 | 169 | 4,000 | 1,690 |
| 1998-05-15 | 170 | 172 | 170 | 170 | 20,000 | 1,700 |
| 1998-05-14 | 157 | 167 | 157 | 167 | 5,000 | 1,670 |
| 1998-05-08 | 160 | 170 | 160 | 170 | 2,000 | 1,700 |
| 1998-05-06 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-05-01 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1998-04-30 | 170 | 170 | 165 | 170 | 3,000 | 1,700 |
| 1998-04-28 | 165 | 167 | 165 | 167 | 3,000 | 1,670 |
| 1998-04-27 | 171 | 171 | 170 | 170 | 16,000 | 1,700 |
| 1998-04-23 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 1998-04-22 | 165 | 170 | 162 | 162 | 6,000 | 1,620 |
| 1998-04-21 | 166 | 170 | 166 | 170 | 2,000 | 1,700 |
| 1998-04-20 | 171 | 171 | 165 | 165 | 2,000 | 1,650 |
| 1998-04-16 | 180 | 185 | 175 | 175 | 6,000 | 1,750 |
| 1998-04-15 | 180 | 180 | 180 | 180 | 13,000 | 1,800 |
| 1998-04-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1998-04-09 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1998-04-07 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-04-06 | 160 | 168 | 160 | 168 | 6,000 | 1,680 |
| 1998-04-03 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1998-04-02 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1998-04-01 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1998-03-30 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-03-27 | 199 | 199 | 195 | 195 | 2,000 | 1,950 |
| 1998-03-26 | 200 | 200 | 199 | 199 | 3,000 | 1,990 |
| 1998-03-25 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1998-03-24 | 201 | 201 | 194 | 194 | 3,000 | 1,940 |
| 1998-03-19 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1998-03-18 | 198 | 198 | 198 | 198 | 7,000 | 1,980 |
| 1998-03-17 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 1998-03-16 | 202 | 210 | 202 | 208 | 17,000 | 2,080 |
| 1998-03-13 | 200 | 200 | 199 | 199 | 5,000 | 1,990 |
| 1998-03-12 | 195 | 196 | 190 | 190 | 5,000 | 1,900 |
| 1998-03-11 | 194 | 195 | 194 | 195 | 7,000 | 1,950 |
| 1998-03-10 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 1998-03-09 | 204 | 204 | 203 | 203 | 2,000 | 2,030 |
| 1998-03-06 | 205 | 210 | 203 | 203 | 12,000 | 2,030 |
| 1998-03-05 | 205 | 213 | 203 | 205 | 13,000 | 2,050 |
| 1998-03-02 | 210 | 215 | 210 | 210 | 15,000 | 2,100 |
| 1998-02-25 | 185 | 190 | 185 | 190 | 6,000 | 1,900 |
| 1998-02-24 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1998-02-19 | 195 | 195 | 190 | 190 | 19,000 | 1,900 |
| 1998-02-17 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-02-16 | 201 | 201 | 198 | 198 | 15,000 | 1,980 |
| 1998-02-13 | 221 | 224 | 200 | 200 | 11,000 | 2,000 |
| 1998-02-12 | 220 | 220 | 220 | 220 | 33,000 | 2,200 |
| 1998-02-10 | 223 | 226 | 222 | 222 | 5,000 | 2,220 |
| 1998-02-09 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1998-02-04 | 190 | 190 | 185 | 185 | 9,000 | 1,850 |
| 1998-02-03 | 183 | 188 | 183 | 185 | 8,000 | 1,850 |
| 1998-01-30 | 175 | 181 | 175 | 181 | 18,000 | 1,810 |
| 1998-01-29 | 226 | 226 | 199 | 210 | 17,000 | 2,100 |
| 1998-01-28 | 218 | 218 | 218 | 218 | 5,000 | 2,180 |
| 1998-01-27 | 191 | 208 | 191 | 208 | 32,000 | 2,080 |
| 1998-01-26 | 175 | 190 | 175 | 190 | 22,000 | 1,900 |
| 1998-01-23 | 160 | 168 | 160 | 168 | 5,000 | 1,680 |
| 1998-01-22 | 159 | 165 | 159 | 165 | 8,000 | 1,650 |
| 1998-01-21 | 151 | 158 | 151 | 158 | 29,000 | 1,580 |
| 1998-01-20 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 1998-01-19 | 150 | 153 | 146 | 153 | 31,000 | 1,530 |
| 1998-01-16 | 132 | 141 | 132 | 141 | 6,000 | 1,410 |
| 1998-01-14 | 135 | 140 | 135 | 140 | 3,000 | 1,400 |
| 1998-01-13 | 129 | 133 | 129 | 130 | 16,000 | 1,300 |
| 1998-01-12 | 128 | 128 | 128 | 128 | 11,000 | 1,280 |
| 1998-01-09 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1998-01-08 | 130 | 131 | 130 | 130 | 33,000 | 1,300 |
| 1998-01-07 | 116 | 120 | 116 | 116 | 17,000 | 1,160 |
| 1998-01-06 | 120 | 122 | 116 | 116 | 19,000 | 1,160 |
| 1998-01-05 | 115 | 120 | 115 | 116 | 3,000 | 1,160 |
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