5660 神鋼鋼線工業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	61	61	61	61	16,000	610
2000-12-28	61	61	60	60	15,000	600
2000-12-27	62	64	61	64	11,000	640
2000-12-26	65	65	61	65	5,000	650
2000-12-25	64	64	64	64	24,000	640
2000-12-22	60	64	60	64	7,000	640
2000-12-21	61	66	58	66	29,000	660
2000-12-20	62	62	61	62	12,000	620
2000-12-19	66	66	62	64	15,000	640
2000-12-18	66	66	66	66	39,000	660
2000-12-15	66	66	66	66	5,000	660
2000-12-14	67	67	66	66	20,000	660
2000-12-13	66	69	66	69	11,000	690
2000-12-12	70	70	70	70	6,000	700
2000-12-11	70	71	66	71	9,000	710
2000-12-08	70	73	70	70	39,000	700
2000-12-07	69	70	69	70	4,000	700
2000-12-06	69	71	69	69	23,000	690
2000-12-05	69	70	69	69	20,000	690
2000-12-04	67	69	65	69	19,000	690
2000-12-01	69	73	69	70	26,000	700
2000-11-30	74	74	67	67	31,000	670
2000-11-29	65	74	64	74	82,000	740
2000-11-28	61	64	61	64	23,000	640
2000-11-27	61	62	60	60	46,000	600
2000-11-24	60	60	60	60	23,000	600
2000-11-22	60	60	60	60	21,000	600
2000-11-21	61	61	61	61	3,000	610
2000-11-20	64	64	61	61	23,000	610
2000-11-17	63	64	63	64	19,000	640
2000-11-16	63	63	63	63	16,000	630
2000-11-15	60	63	60	63	9,000	630
2000-11-14	60	64	60	60	17,000	600
2000-11-13	60	60	60	60	5,000	600
2000-11-10	60	61	60	60	13,000	600
2000-11-09	63	63	60	60	12,000	600
2000-11-08	62	63	62	63	4,000	630
2000-11-07	60	62	60	62	20,000	620
2000-11-06	65	65	62	64	21,000	640
2000-11-02	63	64	62	64	37,000	640
2000-11-01	63	63	62	62	3,000	620
2000-10-27	60	61	60	60	21,000	600
2000-10-26	60	60	58	59	14,000	590
2000-10-25	61	61	61	61	41,000	610
2000-10-24	61	63	61	61	6,000	610
2000-10-23	63	63	62	62	12,000	620
2000-10-20	61	62	61	62	15,000	620
2000-10-19	63	64	61	61	24,000	610
2000-10-18	64	64	64	64	9,000	640
2000-10-17	66	66	64	64	60,000	640
2000-10-16	64	66	64	66	4,000	660
2000-10-13	65	65	64	64	25,000	640
2000-10-12	65	66	65	66	9,000	660
2000-10-11	68	68	66	66	13,000	660
2000-10-10	67	70	67	69	5,000	690
2000-10-06	68	69	68	68	23,000	680
2000-10-05	69	69	68	68	12,000	680
2000-10-04	70	70	68	68	26,000	680
2000-10-03	72	72	70	70	8,000	700
2000-10-02	70	70	70	70	2,000	700
2000-09-29	71	74	66	74	49,000	740
2000-09-28	73	73	71	71	15,000	710
2000-09-27	73	74	73	73	15,000	730
2000-09-26	74	74	74	74	8,000	740
2000-09-25	74	74	74	74	28,000	740
2000-09-22	75	75	74	74	16,000	740
2000-09-21	75	75	74	74	17,000	740
2000-09-20	76	76	74	74	16,000	740
2000-09-19	76	76	76	76	14,000	760
2000-09-18	74	78	74	76	13,000	760
2000-09-14	75	75	74	74	6,000	740
2000-09-13	74	74	74	74	10,000	740
2000-09-12	74	74	74	74	15,000	740
2000-09-11	74	74	74	74	3,000	740
2000-09-08	73	79	73	74	10,000	740
2000-09-07	75	75	73	73	29,000	730
2000-09-06	76	77	75	75	9,000	750
2000-09-05	76	76	76	76	1,000	760
2000-09-04	78	78	76	76	13,000	760
2000-09-01	78	80	78	78	7,000	780
2000-08-31	78	79	77	77	16,000	770
2000-08-30	82	82	78	78	15,000	780
2000-08-29	79	82	79	82	13,000	820
2000-08-28	78	79	78	79	9,000	790
2000-08-25	76	77	76	76	10,000	760
2000-08-24	76	76	76	76	3,000	760
2000-08-23	78	79	77	79	10,000	790
2000-08-22	77	79	77	77	3,000	770
2000-08-21	76	77	76	77	12,000	770
2000-08-18	83	85	80	80	23,000	800
2000-08-17	82	82	82	82	23,000	820
2000-08-16	80	83	80	82	18,000	820
2000-08-15	80	80	80	80	5,000	800
2000-08-14	78	79	78	79	3,000	790
2000-08-11	77	77	77	77	1,000	770
2000-08-10	79	79	79	79	1,000	790
2000-08-09	81	81	77	80	5,000	800
2000-08-08	78	78	76	78	12,000	780
2000-08-07	79	79	78	78	16,000	780
2000-08-04	80	80	79	80	11,000	800
2000-08-03	78	78	78	78	4,000	780
2000-08-02	78	80	78	78	10,000	780
2000-08-01	75	80	75	80	20,000	800
2000-07-31	76	80	76	80	4,000	800
2000-07-28	82	83	81	81	29,000	810
2000-07-27	82	82	81	81	12,000	810
2000-07-26	81	85	81	81	37,000	810
2000-07-25	83	83	81	81	4,000	810
2000-07-24	85	85	80	80	37,000	800
2000-07-21	87	87	85	85	7,000	850
2000-07-19	89	89	85	86	4,000	860
2000-07-18	90	91	86	86	13,000	860
2000-07-17	87	88	86	88	74,000	880
2000-07-14	87	88	86	86	30,000	860
2000-07-13	90	92	86	87	30,000	870
2000-07-12	90	90	88	90	8,000	900
2000-07-11	92	94	88	90	12,000	900
2000-07-10	90	92	86	92	8,000	920
2000-07-07	90	92	90	92	10,000	920
2000-07-06	90	90	90	90	3,000	900
2000-07-05	91	91	87	91	48,000	910
2000-07-04	93	95	90	90	57,000	900
2000-07-03	88	90	88	90	54,000	900
2000-06-30	88	88	85	88	21,000	880
2000-06-29	85	88	85	88	36,000	880
2000-06-28	84	84	81	83	39,000	830
2000-06-27	83	83	82	83	25,000	830
2000-06-26	84	84	83	83	65,000	830
2000-06-23	78	84	78	84	23,000	840
2000-06-22	80	84	80	84	21,000	840
2000-06-21	83	83	81	81	21,000	810
2000-06-20	82	83	82	82	18,000	820
2000-06-19	85	88	82	82	30,000	820
2000-06-16	83	90	81	90	30,000	900
2000-06-15	83	83	80	80	42,000	800
2000-06-14	81	83	81	83	16,000	830
2000-06-13	83	83	76	81	12,000	810
2000-06-12	80	83	80	83	14,000	830
2000-06-09	77	79	77	79	12,000	790
2000-06-08	77	77	75	77	23,000	770
2000-06-07	75	80	75	78	11,000	780
2000-06-06	80	80	76	78	15,000	780
2000-06-05	76	80	76	80	22,000	800
2000-06-02	80	80	78	80	16,000	800
2000-06-01	82	82	82	82	2,000	820
2000-05-31	82	82	82	82	1,000	820
2000-05-30	77	84	77	84	9,000	840
2000-05-29	73	77	73	77	24,000	770
2000-05-26	84	84	84	84	4,000	840
2000-05-25	80	85	80	85	18,000	850
2000-05-24	80	82	75	80	12,000	800
2000-05-23	80	82	80	82	7,000	820
2000-05-22	80	81	80	80	6,000	800
2000-05-19	80	83	80	83	10,000	830
2000-05-18	85	85	80	85	29,000	850
2000-05-17	85	85	83	85	9,000	850
2000-05-16	85	85	82	85	12,000	850
2000-05-15	85	85	81	85	41,000	850
2000-05-12	86	86	80	85	8,000	850
2000-05-11	85	85	85	85	9,000	850
2000-05-10	85	85	85	85	26,000	850
2000-05-09	85	86	85	85	7,000	850
2000-05-08	82	82	80	80	12,000	800
2000-05-02	81	82	81	82	9,000	820
2000-05-01	81	81	80	80	14,000	800
2000-04-28	83	85	81	81	10,000	810
2000-04-27	85	85	85	85	11,000	850
2000-04-26	85	85	85	85	12,000	850
2000-04-25	83	85	83	85	14,000	850
2000-04-24	81	81	81	81	1,000	810
2000-04-21	83	83	80	81	12,000	810
2000-04-20	85	85	80	83	26,000	830
2000-04-19	88	88	85	85	8,000	850
2000-04-18	89	89	88	88	4,000	880
2000-04-17	90	90	85	85	36,000	850
2000-04-14	90	90	90	90	3,000	900
2000-04-13	90	92	90	90	13,000	900
2000-04-12	90	90	90	90	29,000	900
2000-04-11	91	91	87	90	68,000	900
2000-04-10	88	90	87	89	34,000	890
2000-04-07	87	87	86	87	10,000	870
2000-04-06	91	91	85	85	19,000	850
2000-04-05	90	93	90	90	9,000	900
2000-04-04	90	93	90	90	7,000	900
2000-04-03	91	91	90	90	14,000	900
2000-03-31	89	90	89	90	10,000	900
2000-03-30	92	92	91	91	12,000	910
2000-03-29	94	94	88	93	19,000	930
2000-03-28	93	97	86	95	40,000	950
2000-03-27	90	93	89	93	25,000	930
2000-03-24	85	85	84	84	25,000	840
2000-03-23	84	87	84	85	12,000	850
2000-03-22	85	90	83	83	28,000	830
2000-03-21	86	90	85	85	51,000	850
2000-03-17	85	86	85	85	15,000	850
2000-03-16	84	90	84	85	8,000	850
2000-03-15	84	84	84	84	7,000	840
2000-03-14	93	93	83	83	31,000	830
2000-03-13	86	94	86	92	32,000	920
2000-03-10	81	85	81	85	24,000	850
2000-03-09	81	81	81	81	4,000	810
2000-03-08	80	81	80	81	24,000	810
2000-03-07	85	85	80	83	36,000	830
2000-03-06	78	80	78	79	16,000	790
2000-03-03	80	80	77	77	13,000	770
2000-03-02	85	85	85	85	2,000	850
2000-03-01	80	85	80	85	19,000	850
2000-02-28	78	78	76	76	6,000	760
2000-02-25	78	80	78	80	38,000	800
2000-02-24	76	78	76	78	15,000	780
2000-02-23	76	76	76	76	7,000	760
2000-02-22	79	79	76	77	34,000	770
2000-02-21	80	80	75	80	39,000	800
2000-02-18	83	83	80	80	9,000	800
2000-02-17	83	83	83	83	14,000	830
2000-02-16	83	84	83	83	8,000	830
2000-02-15	82	83	81	83	13,000	830
2000-02-14	86	86	81	81	25,000	810
2000-02-10	86	86	85	86	18,000	860
2000-02-09	86	87	86	86	4,000	860
2000-02-08	85	86	84	85	15,000	850
2000-02-07	88	92	85	85	12,000	850
2000-02-04	88	92	88	92	13,000	920
2000-02-03	92	92	85	86	15,000	860
2000-02-02	91	91	90	90	29,000	900
2000-02-01	93	93	91	91	7,000	910
2000-01-31	93	95	93	95	12,000	950
2000-01-28	93	94	93	93	18,000	930
2000-01-27	98	98	91	91	21,000	910
2000-01-26	98	98	98	98	13,000	980
2000-01-25	104	104	98	98	22,000	980
2000-01-24	98	99	98	98	13,000	980
2000-01-21	100	100	100	100	17,000	1,000
2000-01-20	99	100	99	100	13,000	1,000
2000-01-19	98	99	94	99	18,000	990
2000-01-18	94	94	94	94	7,000	940
2000-01-17	90	90	90	90	2,000	900
2000-01-14	90	90	89	89	13,000	890
2000-01-13	88	88	88	88	7,000	880
2000-01-12	85	85	85	85	1,000	850
2000-01-11	90	90	83	83	2,000	830
2000-01-07	81	81	81	81	4,000	810
2000-01-06	88	88	83	83	3,000	830
2000-01-05	83	83	83	83	1,000	830
2000-01-04	87	87	87	87	3,000	870

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