5660 神鋼鋼線工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 52 | 52 | 52 | 52 | 7,000 | 520 |
| 2001-12-27 | 53 | 54 | 51 | 51 | 29,000 | 510 |
| 2001-12-26 | 50 | 53 | 50 | 51 | 39,000 | 510 |
| 2001-12-25 | 48 | 50 | 48 | 50 | 35,000 | 500 |
| 2001-12-21 | 48 | 48 | 47 | 48 | 21,000 | 480 |
| 2001-12-20 | 41 | 48 | 41 | 48 | 17,000 | 480 |
| 2001-12-19 | 43 | 43 | 41 | 41 | 65,000 | 410 |
| 2001-12-18 | 50 | 50 | 43 | 43 | 87,000 | 430 |
| 2001-12-17 | 49 | 51 | 49 | 50 | 42,000 | 500 |
| 2001-12-14 | 49 | 50 | 49 | 49 | 53,000 | 490 |
| 2001-12-13 | 51 | 51 | 49 | 49 | 16,000 | 490 |
| 2001-12-12 | 50 | 50 | 48 | 50 | 61,000 | 500 |
| 2001-12-11 | 54 | 54 | 50 | 50 | 28,000 | 500 |
| 2001-12-10 | 52 | 56 | 51 | 56 | 53,000 | 560 |
| 2001-12-07 | 56 | 58 | 53 | 55 | 39,000 | 550 |
| 2001-12-06 | 58 | 58 | 58 | 58 | 33,000 | 580 |
| 2001-12-05 | 57 | 61 | 57 | 58 | 48,000 | 580 |
| 2001-12-04 | 58 | 58 | 57 | 57 | 17,000 | 570 |
| 2001-12-03 | 60 | 61 | 59 | 59 | 23,000 | 590 |
| 2001-11-30 | 64 | 64 | 58 | 62 | 9,000 | 620 |
| 2001-11-29 | 60 | 60 | 59 | 60 | 15,000 | 600 |
| 2001-11-28 | 62 | 62 | 61 | 61 | 15,000 | 610 |
| 2001-11-27 | 67 | 67 | 64 | 65 | 30,000 | 650 |
| 2001-11-26 | 65 | 67 | 65 | 67 | 17,000 | 670 |
| 2001-11-21 | 60 | 63 | 60 | 61 | 11,000 | 610 |
| 2001-11-19 | 63 | 63 | 61 | 63 | 6,000 | 630 |
| 2001-11-16 | 65 | 65 | 60 | 64 | 45,000 | 640 |
| 2001-11-15 | 62 | 67 | 61 | 65 | 39,000 | 650 |
| 2001-11-14 | 61 | 61 | 61 | 61 | 10,000 | 610 |
| 2001-11-13 | 61 | 61 | 58 | 58 | 32,000 | 580 |
| 2001-11-12 | 61 | 61 | 60 | 60 | 7,000 | 600 |
| 2001-11-09 | 65 | 65 | 62 | 62 | 50,000 | 620 |
| 2001-11-08 | 68 | 68 | 63 | 64 | 19,000 | 640 |
| 2001-11-07 | 67 | 67 | 65 | 65 | 10,000 | 650 |
| 2001-11-06 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2001-11-05 | 68 | 71 | 66 | 66 | 8,000 | 660 |
| 2001-11-02 | 67 | 70 | 67 | 70 | 5,000 | 700 |
| 2001-11-01 | 70 | 70 | 68 | 68 | 20,000 | 680 |
| 2001-10-31 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2001-10-30 | 68 | 68 | 68 | 68 | 19,000 | 680 |
| 2001-10-29 | 71 | 72 | 71 | 71 | 6,000 | 710 |
| 2001-10-26 | 71 | 72 | 71 | 72 | 5,000 | 720 |
| 2001-10-25 | 72 | 72 | 72 | 72 | 31,000 | 720 |
| 2001-10-24 | 71 | 75 | 71 | 72 | 55,000 | 720 |
| 2001-10-23 | 70 | 70 | 68 | 68 | 21,000 | 680 |
| 2001-10-22 | 71 | 71 | 70 | 70 | 6,000 | 700 |
| 2001-10-19 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2001-10-18 | 73 | 73 | 69 | 70 | 77,000 | 700 |
| 2001-10-17 | 71 | 73 | 71 | 73 | 4,000 | 730 |
| 2001-10-16 | 71 | 71 | 71 | 71 | 14,000 | 710 |
| 2001-10-15 | 72 | 72 | 71 | 71 | 20,000 | 710 |
| 2001-10-12 | 72 | 72 | 71 | 71 | 31,000 | 710 |
| 2001-10-11 | 74 | 74 | 71 | 71 | 5,000 | 710 |
| 2001-10-10 | 72 | 74 | 72 | 73 | 24,000 | 730 |
| 2001-10-09 | 75 | 75 | 70 | 70 | 27,000 | 700 |
| 2001-10-05 | 74 | 74 | 73 | 73 | 25,000 | 730 |
| 2001-10-04 | 74 | 75 | 73 | 73 | 28,000 | 730 |
| 2001-10-03 | 73 | 75 | 73 | 73 | 36,000 | 730 |
| 2001-10-02 | 73 | 73 | 73 | 73 | 12,000 | 730 |
| 2001-10-01 | 71 | 74 | 71 | 71 | 22,000 | 710 |
| 2001-09-28 | 70 | 72 | 70 | 71 | 39,000 | 710 |
| 2001-09-27 | 76 | 76 | 75 | 75 | 11,000 | 750 |
| 2001-09-26 | 78 | 78 | 78 | 78 | 24,000 | 780 |
| 2001-09-25 | 79 | 79 | 78 | 78 | 10,000 | 780 |
| 2001-09-21 | 75 | 77 | 75 | 77 | 9,000 | 770 |
| 2001-09-20 | 80 | 80 | 75 | 75 | 8,000 | 750 |
| 2001-09-19 | 76 | 78 | 76 | 76 | 20,000 | 760 |
| 2001-09-18 | 77 | 79 | 75 | 79 | 28,000 | 790 |
| 2001-09-17 | 80 | 80 | 78 | 80 | 63,000 | 800 |
| 2001-09-14 | 73 | 78 | 72 | 78 | 42,000 | 780 |
| 2001-09-13 | 68 | 73 | 68 | 73 | 45,000 | 730 |
| 2001-09-12 | 75 | 75 | 64 | 70 | 61,000 | 700 |
| 2001-09-11 | 80 | 80 | 78 | 78 | 19,000 | 780 |
| 2001-09-10 | 81 | 81 | 77 | 78 | 69,000 | 780 |
| 2001-09-07 | 83 | 84 | 80 | 83 | 47,000 | 830 |
| 2001-09-06 | 85 | 86 | 78 | 83 | 96,000 | 830 |
| 2001-09-05 | 80 | 80 | 73 | 73 | 22,000 | 730 |
| 2001-09-04 | 78 | 79 | 78 | 79 | 17,000 | 790 |
| 2001-09-03 | 81 | 82 | 77 | 77 | 46,000 | 770 |
| 2001-08-31 | 87 | 87 | 85 | 85 | 17,000 | 850 |
| 2001-08-30 | 90 | 95 | 83 | 89 | 158,000 | 890 |
| 2001-08-29 | 79 | 90 | 77 | 86 | 92,000 | 860 |
| 2001-08-28 | 81 | 81 | 78 | 80 | 12,000 | 800 |
| 2001-08-27 | 78 | 81 | 78 | 81 | 28,000 | 810 |
| 2001-08-24 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2001-08-23 | 80 | 81 | 77 | 77 | 36,000 | 770 |
| 2001-08-22 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2001-08-21 | 78 | 78 | 77 | 77 | 3,000 | 770 |
| 2001-08-17 | 79 | 80 | 77 | 79 | 6,000 | 790 |
| 2001-08-16 | 81 | 81 | 75 | 75 | 29,000 | 750 |
| 2001-08-15 | 80 | 81 | 80 | 80 | 25,000 | 800 |
| 2001-08-10 | 78 | 80 | 78 | 80 | 9,000 | 800 |
| 2001-08-09 | 78 | 78 | 77 | 78 | 4,000 | 780 |
| 2001-08-08 | 76 | 76 | 75 | 75 | 7,000 | 750 |
| 2001-08-07 | 78 | 78 | 74 | 74 | 8,000 | 740 |
| 2001-08-06 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2001-08-02 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2001-08-01 | 76 | 82 | 76 | 82 | 7,000 | 820 |
| 2001-07-31 | 76 | 76 | 75 | 75 | 9,000 | 750 |
| 2001-07-30 | 76 | 76 | 75 | 75 | 6,000 | 750 |
| 2001-07-26 | 81 | 81 | 77 | 80 | 23,000 | 800 |
| 2001-07-25 | 83 | 83 | 76 | 81 | 19,000 | 810 |
| 2001-07-24 | 78 | 78 | 73 | 73 | 13,000 | 730 |
| 2001-07-23 | 84 | 84 | 78 | 79 | 20,000 | 790 |
| 2001-07-18 | 81 | 81 | 80 | 80 | 4,000 | 800 |
| 2001-07-17 | 82 | 82 | 82 | 82 | 37,000 | 820 |
| 2001-07-16 | 85 | 86 | 85 | 86 | 15,000 | 860 |
| 2001-07-13 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2001-07-12 | 82 | 84 | 82 | 84 | 23,000 | 840 |
| 2001-07-11 | 83 | 83 | 83 | 83 | 10,000 | 830 |
| 2001-07-10 | 84 | 84 | 82 | 82 | 13,000 | 820 |
| 2001-07-09 | 82 | 84 | 82 | 84 | 4,000 | 840 |
| 2001-07-06 | 88 | 88 | 83 | 83 | 24,000 | 830 |
| 2001-07-05 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2001-07-04 | 87 | 89 | 87 | 89 | 8,000 | 890 |
| 2001-07-03 | 90 | 91 | 86 | 86 | 23,000 | 860 |
| 2001-07-02 | 94 | 94 | 91 | 91 | 10,000 | 910 |
| 2001-06-29 | 93 | 93 | 91 | 92 | 21,000 | 920 |
| 2001-06-28 | 92 | 93 | 91 | 91 | 29,000 | 910 |
| 2001-06-27 | 92 | 92 | 91 | 91 | 28,000 | 910 |
| 2001-06-26 | 91 | 93 | 91 | 91 | 53,000 | 910 |
| 2001-06-25 | 92 | 92 | 90 | 91 | 23,000 | 910 |
| 2001-06-22 | 90 | 90 | 89 | 89 | 16,000 | 890 |
| 2001-06-21 | 89 | 90 | 89 | 89 | 14,000 | 890 |
| 2001-06-20 | 92 | 93 | 89 | 89 | 28,000 | 890 |
| 2001-06-19 | 88 | 90 | 88 | 89 | 45,000 | 890 |
| 2001-06-18 | 85 | 88 | 85 | 88 | 20,000 | 880 |
| 2001-06-15 | 83 | 87 | 83 | 84 | 22,000 | 840 |
| 2001-06-14 | 83 | 86 | 83 | 83 | 20,000 | 830 |
| 2001-06-13 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2001-06-12 | 83 | 83 | 82 | 83 | 19,000 | 830 |
| 2001-06-11 | 84 | 85 | 84 | 84 | 14,000 | 840 |
| 2001-06-08 | 84 | 84 | 83 | 84 | 4,000 | 840 |
| 2001-06-07 | 83 | 83 | 82 | 82 | 10,000 | 820 |
| 2001-06-06 | 83 | 83 | 83 | 83 | 8,000 | 830 |
| 2001-06-05 | 82 | 84 | 82 | 83 | 7,000 | 830 |
| 2001-06-04 | 80 | 84 | 80 | 84 | 12,000 | 840 |
| 2001-06-01 | 82 | 83 | 80 | 80 | 19,000 | 800 |
| 2001-05-31 | 83 | 83 | 81 | 83 | 12,000 | 830 |
| 2001-05-30 | 86 | 86 | 83 | 85 | 33,000 | 850 |
| 2001-05-29 | 87 | 87 | 86 | 86 | 32,000 | 860 |
| 2001-05-28 | 88 | 89 | 86 | 87 | 37,000 | 870 |
| 2001-05-25 | 87 | 89 | 86 | 86 | 41,000 | 860 |
| 2001-05-24 | 86 | 86 | 85 | 86 | 22,000 | 860 |
| 2001-05-23 | 86 | 86 | 86 | 86 | 9,000 | 860 |
| 2001-05-22 | 89 | 89 | 88 | 88 | 15,000 | 880 |
| 2001-05-21 | 88 | 89 | 88 | 89 | 17,000 | 890 |
| 2001-05-18 | 86 | 89 | 85 | 89 | 31,000 | 890 |
| 2001-05-17 | 88 | 89 | 86 | 86 | 15,000 | 860 |
| 2001-05-16 | 86 | 88 | 86 | 86 | 30,000 | 860 |
| 2001-05-15 | 89 | 90 | 88 | 88 | 51,000 | 880 |
| 2001-05-14 | 90 | 90 | 87 | 89 | 18,000 | 890 |
| 2001-05-11 | 88 | 91 | 88 | 91 | 22,000 | 910 |
| 2001-05-10 | 88 | 88 | 85 | 86 | 17,000 | 860 |
| 2001-05-09 | 89 | 89 | 86 | 86 | 45,000 | 860 |
| 2001-05-08 | 91 | 91 | 89 | 90 | 26,000 | 900 |
| 2001-05-07 | 93 | 93 | 91 | 92 | 28,000 | 920 |
| 2001-05-02 | 89 | 93 | 89 | 93 | 46,000 | 930 |
| 2001-05-01 | 89 | 89 | 88 | 88 | 25,000 | 880 |
| 2001-04-27 | 92 | 92 | 88 | 88 | 35,000 | 880 |
| 2001-04-26 | 94 | 94 | 92 | 92 | 12,000 | 920 |
| 2001-04-25 | 91 | 95 | 86 | 92 | 46,000 | 920 |
| 2001-04-24 | 90 | 91 | 90 | 91 | 9,000 | 910 |
| 2001-04-23 | 89 | 91 | 85 | 89 | 45,000 | 890 |
| 2001-04-20 | 86 | 88 | 86 | 88 | 25,000 | 880 |
| 2001-04-19 | 87 | 90 | 86 | 86 | 32,000 | 860 |
| 2001-04-18 | 92 | 93 | 89 | 90 | 40,000 | 900 |
| 2001-04-17 | 91 | 95 | 85 | 85 | 63,000 | 850 |
| 2001-04-16 | 91 | 96 | 91 | 96 | 119,000 | 960 |
| 2001-04-13 | 93 | 93 | 90 | 91 | 129,000 | 910 |
| 2001-04-12 | 88 | 93 | 88 | 90 | 60,000 | 900 |
| 2001-04-11 | 87 | 89 | 81 | 89 | 48,000 | 890 |
| 2001-04-10 | 79 | 83 | 79 | 83 | 17,000 | 830 |
| 2001-04-09 | 85 | 85 | 79 | 82 | 73,000 | 820 |
| 2001-04-06 | 88 | 92 | 86 | 87 | 138,000 | 870 |
| 2001-04-05 | 95 | 95 | 87 | 87 | 168,000 | 870 |
| 2001-04-04 | 82 | 97 | 82 | 97 | 204,000 | 970 |
| 2001-04-03 | 78 | 82 | 78 | 82 | 52,000 | 820 |
| 2001-04-02 | 79 | 80 | 78 | 80 | 52,000 | 800 |
| 2001-03-30 | 75 | 79 | 75 | 78 | 90,000 | 780 |
| 2001-03-29 | 75 | 75 | 72 | 73 | 45,000 | 730 |
| 2001-03-28 | 73 | 78 | 73 | 77 | 98,000 | 770 |
| 2001-03-27 | 73 | 73 | 70 | 71 | 130,000 | 710 |
| 2001-03-26 | 66 | 72 | 66 | 71 | 99,000 | 710 |
| 2001-03-23 | 64 | 66 | 64 | 66 | 25,000 | 660 |
| 2001-03-22 | 64 | 65 | 62 | 62 | 21,000 | 620 |
| 2001-03-21 | 62 | 64 | 62 | 64 | 33,000 | 640 |
| 2001-03-19 | 60 | 62 | 60 | 60 | 7,000 | 600 |
| 2001-03-16 | 61 | 61 | 60 | 60 | 18,000 | 600 |
| 2001-03-15 | 62 | 62 | 59 | 59 | 44,000 | 590 |
| 2001-03-14 | 57 | 62 | 57 | 62 | 16,000 | 620 |
| 2001-03-13 | 63 | 63 | 61 | 62 | 13,000 | 620 |
| 2001-03-12 | 63 | 64 | 63 | 63 | 19,000 | 630 |
| 2001-03-09 | 61 | 63 | 61 | 63 | 15,000 | 630 |
| 2001-03-08 | 64 | 64 | 60 | 60 | 22,000 | 600 |
| 2001-03-07 | 63 | 63 | 60 | 60 | 16,000 | 600 |
| 2001-03-06 | 61 | 61 | 60 | 60 | 22,000 | 600 |
| 2001-03-05 | 63 | 63 | 61 | 61 | 11,000 | 610 |
| 2001-03-02 | 63 | 64 | 62 | 62 | 41,000 | 620 |
| 2001-03-01 | 63 | 64 | 63 | 63 | 12,000 | 630 |
| 2001-02-28 | 65 | 65 | 64 | 65 | 33,000 | 650 |
| 2001-02-27 | 68 | 68 | 65 | 65 | 24,000 | 650 |
| 2001-02-26 | 63 | 67 | 63 | 65 | 52,000 | 650 |
| 2001-02-23 | 61 | 63 | 61 | 63 | 26,000 | 630 |
| 2001-02-22 | 62 | 62 | 61 | 61 | 25,000 | 610 |
| 2001-02-21 | 62 | 63 | 62 | 62 | 31,000 | 620 |
| 2001-02-20 | 62 | 63 | 62 | 62 | 15,000 | 620 |
| 2001-02-19 | 65 | 66 | 63 | 64 | 40,000 | 640 |
| 2001-02-16 | 62 | 65 | 61 | 65 | 61,000 | 650 |
| 2001-02-15 | 60 | 61 | 60 | 61 | 19,000 | 610 |
| 2001-02-14 | 60 | 60 | 59 | 59 | 16,000 | 590 |
| 2001-02-13 | 60 | 60 | 59 | 59 | 14,000 | 590 |
| 2001-02-09 | 58 | 60 | 58 | 59 | 15,000 | 590 |
| 2001-02-08 | 60 | 60 | 59 | 59 | 7,000 | 590 |
| 2001-02-07 | 60 | 60 | 58 | 58 | 22,000 | 580 |
| 2001-02-06 | 60 | 60 | 59 | 59 | 13,000 | 590 |
| 2001-02-05 | 62 | 62 | 59 | 59 | 6,000 | 590 |
| 2001-02-02 | 62 | 62 | 60 | 61 | 29,000 | 610 |
| 2001-02-01 | 58 | 61 | 58 | 60 | 21,000 | 600 |
| 2001-01-31 | 58 | 60 | 58 | 58 | 11,000 | 580 |
| 2001-01-30 | 62 | 62 | 57 | 57 | 7,000 | 570 |
| 2001-01-29 | 56 | 60 | 56 | 60 | 37,000 | 600 |
| 2001-01-26 | 59 | 59 | 59 | 59 | 31,000 | 590 |
| 2001-01-25 | 57 | 59 | 57 | 59 | 13,000 | 590 |
| 2001-01-24 | 57 | 59 | 55 | 57 | 25,000 | 570 |
| 2001-01-23 | 60 | 60 | 58 | 60 | 25,000 | 600 |
| 2001-01-22 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2001-01-19 | 59 | 59 | 57 | 58 | 11,000 | 580 |
| 2001-01-18 | 56 | 58 | 55 | 56 | 44,000 | 560 |
| 2001-01-17 | 60 | 60 | 56 | 57 | 26,000 | 570 |
| 2001-01-16 | 59 | 60 | 57 | 60 | 17,000 | 600 |
| 2001-01-15 | 57 | 60 | 55 | 56 | 49,000 | 560 |
| 2001-01-12 | 56 | 56 | 53 | 55 | 17,000 | 550 |
| 2001-01-11 | 57 | 59 | 56 | 56 | 13,000 | 560 |
| 2001-01-10 | 58 | 58 | 58 | 58 | 4,000 | 580 |
| 2001-01-09 | 58 | 58 | 57 | 57 | 26,000 | 570 |
| 2001-01-05 | 58 | 60 | 58 | 60 | 11,000 | 600 |
| 2001-01-04 | 61 | 61 | 58 | 58 | 4,000 | 580 |
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
