5660 神鋼鋼線工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	82	88	82	88	11,000	880
1999-12-29	82	85	82	82	34,000	820
1999-12-28	84	90	84	84	35,000	840
1999-12-27	81	84	81	81	22,000	810
1999-12-24	86	86	79	81	58,000	810
1999-12-22	81	84	80	81	34,000	810
1999-12-21	90	90	79	79	75,000	790
1999-12-20	82	85	80	85	56,000	850
1999-12-17	87	87	80	81	73,000	810
1999-12-16	90	90	85	90	30,000	900
1999-12-15	90	90	90	90	31,000	900
1999-12-14	89	90	89	90	20,000	900
1999-12-13	92	92	88	89	59,000	890
1999-12-10	95	95	91	92	74,000	920
1999-12-09	93	98	91	95	38,000	950
1999-12-08	99	99	98	98	24,000	980
1999-12-07	99	99	98	98	18,000	980
1999-12-06	98	99	98	98	5,000	980
1999-12-03	96	96	96	96	12,000	960
1999-12-02	100	100	94	94	26,000	940
1999-12-01	96	100	96	96	9,000	960
1999-11-30	95	95	94	95	22,000	950
1999-11-29	96	103	95	103	19,000	1,030
1999-11-26	101	101	98	99	11,000	990
1999-11-25	98	100	98	100	29,000	1,000
1999-11-24	93	99	93	96	29,000	960
1999-11-22	101	103	100	103	7,000	1,030
1999-11-19	104	104	99	100	10,000	1,000
1999-11-18	100	105	100	105	26,000	1,050
1999-11-17	94	94	94	94	2,000	940
1999-11-16	100	104	94	99	37,000	990
1999-11-15	94	104	94	104	28,000	1,040
1999-11-12	101	102	93	93	24,000	930
1999-11-11	103	105	101	101	11,000	1,010
1999-11-10	106	106	105	105	13,000	1,050
1999-11-09	107	107	106	106	16,000	1,060
1999-11-08	115	115	107	107	5,000	1,070
1999-11-05	107	107	107	107	9,000	1,070
1999-11-04	108	108	107	107	10,000	1,070
1999-11-02	110	116	107	116	11,000	1,160
1999-11-01	110	118	110	111	8,000	1,110
1999-10-28	114	114	110	110	3,000	1,100
1999-10-27	107	110	107	110	8,000	1,100
1999-10-26	114	116	105	116	23,000	1,160
1999-10-25	111	111	110	110	7,000	1,100
1999-10-22	105	105	105	105	9,000	1,050
1999-10-21	108	108	105	105	20,000	1,050
1999-10-20	106	108	106	108	6,000	1,080
1999-10-19	110	110	106	106	5,000	1,060
1999-10-18	116	116	103	114	32,000	1,140
1999-10-15	111	115	111	115	34,000	1,150
1999-10-14	110	111	110	110	32,000	1,100
1999-10-13	112	112	110	110	50,000	1,100
1999-10-12	113	119	112	112	15,000	1,120
1999-10-08	112	113	112	112	17,000	1,120
1999-10-07	114	115	112	112	18,000	1,120
1999-10-06	116	116	115	115	31,000	1,150
1999-10-05	117	120	117	117	30,000	1,170
1999-10-04	117	117	116	116	7,000	1,160
1999-10-01	121	121	115	116	20,000	1,160
1999-09-30	121	121	113	113	23,000	1,130
1999-09-29	113	116	113	116	16,000	1,160
1999-09-28	114	114	114	114	1,000	1,140
1999-09-27	123	123	113	113	36,000	1,130
1999-09-24	121	123	121	123	24,000	1,230
1999-09-22	121	121	120	120	17,000	1,200
1999-09-21	123	123	121	121	3,000	1,210
1999-09-20	123	123	123	123	5,000	1,230
1999-09-17	126	126	122	122	10,000	1,220
1999-09-16	126	127	126	126	17,000	1,260
1999-09-14	120	126	120	124	27,000	1,240
1999-09-13	120	121	120	121	23,000	1,210
1999-09-10	123	123	121	121	8,000	1,210
1999-09-09	124	129	121	121	10,000	1,210
1999-09-08	125	125	121	122	49,000	1,220
1999-09-07	126	130	126	130	27,000	1,300
1999-09-06	130	131	130	130	7,000	1,300
1999-09-03	129	129	129	129	10,000	1,290
1999-09-02	131	131	131	131	5,000	1,310
1999-09-01	132	135	130	130	14,000	1,300
1999-08-31	130	132	130	132	5,000	1,320
1999-08-30	132	132	130	131	15,000	1,310
1999-08-27	140	140	135	135	10,000	1,350
1999-08-26	141	141	141	141	8,000	1,410
1999-08-25	141	141	140	140	7,000	1,400
1999-08-24	136	140	135	140	6,000	1,400
1999-08-23	140	140	140	140	1,000	1,400
1999-08-19	135	135	132	132	3,000	1,320
1999-08-18	137	137	135	135	9,000	1,350
1999-08-17	140	140	136	140	23,000	1,400
1999-08-16	133	133	133	133	3,000	1,330
1999-08-13	133	133	131	131	5,000	1,310
1999-08-12	130	130	130	130	4,000	1,300
1999-08-11	130	130	130	130	13,000	1,300
1999-08-10	136	136	131	131	4,000	1,310
1999-08-09	125	126	125	126	3,000	1,260
1999-08-06	136	136	133	133	15,000	1,330
1999-08-05	139	139	136	136	18,000	1,360
1999-08-04	138	140	137	137	10,000	1,370
1999-08-03	138	140	138	140	15,000	1,400
1999-08-02	148	148	138	138	12,000	1,380
1999-07-30	143	144	143	143	15,000	1,430
1999-07-29	150	151	144	145	20,000	1,450
1999-07-28	144	144	144	144	2,000	1,440
1999-07-27	146	146	142	142	9,000	1,420
1999-07-26	150	150	146	146	25,000	1,460
1999-07-23	144	149	144	149	31,000	1,490
1999-07-22	148	148	148	148	4,000	1,480
1999-07-21	148	149	148	148	6,000	1,480
1999-07-19	150	150	145	148	52,000	1,480
1999-07-16	150	150	148	148	9,000	1,480
1999-07-15	156	156	148	148	35,000	1,480
1999-07-14	144	147	144	146	22,000	1,460
1999-07-13	150	151	147	147	29,000	1,470
1999-07-12	156	156	150	152	36,000	1,520
1999-07-09	160	160	154	154	18,000	1,540
1999-07-08	161	161	155	160	27,000	1,600
1999-07-07	160	161	154	159	36,000	1,590
1999-07-06	165	165	160	160	88,000	1,600
1999-07-05	160	168	160	161	78,000	1,610
1999-07-02	150	150	145	150	92,000	1,500
1999-07-01	148	150	147	150	46,000	1,500
1999-06-30	150	150	147	147	7,000	1,470
1999-06-29	149	150	146	150	15,000	1,500
1999-06-28	147	150	146	149	26,000	1,490
1999-06-25	150	150	148	150	26,000	1,500
1999-06-24	153	153	143	150	25,000	1,500
1999-06-23	148	149	147	149	15,000	1,490
1999-06-22	148	148	148	148	30,000	1,480
1999-06-21	146	148	145	146	11,000	1,460
1999-06-18	148	148	141	141	29,000	1,410
1999-06-17	152	152	146	146	9,000	1,460
1999-06-16	150	152	145	150	15,000	1,500
1999-06-15	149	149	146	149	28,000	1,490
1999-06-14	141	145	137	140	20,000	1,400
1999-06-11	135	140	135	140	11,000	1,400
1999-06-10	137	137	137	137	1,000	1,370
1999-06-09	136	136	135	135	6,000	1,350
1999-06-08	136	136	135	135	7,000	1,350
1999-06-07	130	135	130	135	5,000	1,350
1999-06-04	131	135	131	135	6,000	1,350
1999-05-28	141	141	135	135	6,000	1,350
1999-05-27	140	140	136	136	4,000	1,360
1999-05-26	142	142	135	135	3,000	1,350
1999-05-25	143	143	136	143	19,000	1,430
1999-05-24	134	134	134	134	1,000	1,340
1999-05-21	140	140	138	138	7,000	1,380
1999-05-20	140	140	140	140	8,000	1,400
1999-05-19	142	142	138	138	22,000	1,380
1999-05-18	144	145	144	144	8,000	1,440
1999-05-17	146	146	142	144	28,000	1,440
1999-05-14	150	150	141	146	30,000	1,460
1999-05-13	157	157	150	150	4,000	1,500
1999-05-12	155	155	148	148	31,000	1,480
1999-05-11	154	154	150	150	8,000	1,500
1999-05-10	153	159	153	159	9,000	1,590
1999-05-07	153	153	150	150	6,000	1,500
1999-05-06	145	150	145	150	8,000	1,500
1999-04-28	145	145	143	143	11,000	1,430
1999-04-27	150	150	145	145	7,000	1,450
1999-04-26	148	148	143	145	20,000	1,450
1999-04-23	147	147	142	142	13,000	1,420
1999-04-22	155	155	148	148	7,000	1,480
1999-04-21	150	150	150	150	8,000	1,500
1999-04-20	150	159	150	159	17,000	1,590
1999-04-19	154	160	147	151	22,000	1,510
1999-04-16	150	151	147	148	12,000	1,480
1999-04-15	150	152	150	150	26,000	1,500
1999-04-14	148	152	141	141	15,000	1,410
1999-04-13	148	153	148	153	9,000	1,530
1999-04-12	156	156	146	146	18,000	1,460
1999-04-09	153	160	151	151	35,000	1,510
1999-04-08	156	161	145	150	63,000	1,500
1999-04-07	131	150	131	150	70,000	1,500
1999-04-06	133	135	131	131	11,000	1,310
1999-04-05	135	135	130	130	4,000	1,300
1999-04-02	127	135	127	135	14,000	1,350
1999-04-01	130	130	122	122	21,000	1,220
1999-03-31	131	131	131	131	1,000	1,310
1999-03-30	137	137	130	130	4,000	1,300
1999-03-29	140	140	137	137	11,000	1,370
1999-03-26	134	140	134	140	11,000	1,400
1999-03-25	127	134	127	134	6,000	1,340
1999-03-23	140	140	127	127	15,000	1,270
1999-03-19	140	141	135	135	6,000	1,350
1999-03-18	140	145	140	140	40,000	1,400
1999-03-17	133	140	131	140	25,000	1,400
1999-03-16	129	133	125	133	12,000	1,330
1999-03-15	132	132	128	128	15,000	1,280
1999-03-12	126	132	125	132	9,000	1,320
1999-03-11	122	125	122	125	26,000	1,250
1999-03-10	122	123	121	123	17,000	1,230
1999-03-09	121	121	120	120	7,000	1,200
1999-03-08	121	121	121	121	4,000	1,210
1999-03-05	122	127	121	127	10,000	1,270
1999-03-04	122	122	122	122	6,000	1,220
1999-03-03	121	123	121	122	5,000	1,220
1999-03-02	124	124	121	121	4,000	1,210
1999-03-01	124	124	120	120	13,000	1,200
1999-02-26	120	124	120	124	4,000	1,240
1999-02-25	128	128	123	123	20,000	1,230
1999-02-22	135	135	133	133	9,000	1,330
1999-02-19	121	124	119	124	14,000	1,240
1999-02-18	125	125	125	125	2,000	1,250
1999-02-16	130	130	130	130	17,000	1,300
1999-02-15	128	130	128	128	4,000	1,280
1999-02-12	124	124	124	124	1,000	1,240
1999-02-10	120	120	120	120	1,000	1,200
1999-02-09	118	118	118	118	4,000	1,180
1999-02-08	119	119	118	118	10,000	1,180
1999-02-03	121	126	121	124	7,000	1,240
1999-01-28	145	146	143	143	34,000	1,430
1999-01-27	120	134	116	133	25,000	1,330
1999-01-26	118	118	118	118	16,000	1,180
1999-01-25	118	120	118	118	23,000	1,180
1999-01-22	116	116	116	116	2,000	1,160
1999-01-21	115	115	115	115	5,000	1,150
1999-01-20	116	116	113	113	6,000	1,130
1999-01-19	116	116	116	116	2,000	1,160
1999-01-18	125	125	116	116	22,000	1,160
1999-01-13	118	120	118	120	3,000	1,200
1999-01-12	120	120	116	116	3,000	1,160
1999-01-11	120	120	120	120	2,000	1,200
1999-01-07	130	130	120	125	11,000	1,250
1999-01-05	123	123	120	120	4,000	1,200

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