5660 神鋼鋼線工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 57 | 58 | 57 | 58 | 39,000 | 580 |
| 2002-12-27 | 56 | 57 | 55 | 55 | 8,000 | 550 |
| 2002-12-26 | 54 | 55 | 54 | 54 | 27,000 | 540 |
| 2002-12-25 | 54 | 54 | 52 | 54 | 68,000 | 540 |
| 2002-12-24 | 55 | 57 | 52 | 54 | 50,000 | 540 |
| 2002-12-20 | 56 | 58 | 54 | 56 | 48,000 | 560 |
| 2002-12-19 | 56 | 57 | 56 | 57 | 44,000 | 570 |
| 2002-12-18 | 57 | 58 | 56 | 58 | 59,000 | 580 |
| 2002-12-17 | 60 | 60 | 56 | 56 | 41,000 | 560 |
| 2002-12-16 | 60 | 60 | 55 | 60 | 61,000 | 600 |
| 2002-12-13 | 59 | 60 | 58 | 60 | 71,000 | 600 |
| 2002-12-12 | 60 | 61 | 60 | 60 | 39,000 | 600 |
| 2002-12-11 | 60 | 63 | 59 | 59 | 172,000 | 590 |
| 2002-12-10 | 58 | 59 | 58 | 59 | 45,000 | 590 |
| 2002-12-09 | 62 | 62 | 59 | 60 | 27,000 | 600 |
| 2002-12-06 | 62 | 62 | 60 | 61 | 27,000 | 610 |
| 2002-12-05 | 66 | 66 | 62 | 62 | 55,000 | 620 |
| 2002-12-04 | 63 | 64 | 62 | 64 | 49,000 | 640 |
| 2002-12-03 | 66 | 67 | 65 | 66 | 58,000 | 660 |
| 2002-12-02 | 64 | 65 | 63 | 65 | 62,000 | 650 |
| 2002-11-29 | 65 | 65 | 62 | 63 | 47,000 | 630 |
| 2002-11-28 | 60 | 63 | 60 | 63 | 71,000 | 630 |
| 2002-11-27 | 63 | 63 | 57 | 57 | 71,000 | 570 |
| 2002-11-26 | 63 | 64 | 62 | 63 | 69,000 | 630 |
| 2002-11-25 | 61 | 64 | 61 | 62 | 83,000 | 620 |
| 2002-11-22 | 59 | 61 | 58 | 61 | 81,000 | 610 |
| 2002-11-21 | 55 | 59 | 55 | 59 | 213,000 | 590 |
| 2002-11-20 | 52 | 55 | 52 | 53 | 65,000 | 530 |
| 2002-11-19 | 62 | 63 | 50 | 57 | 90,000 | 570 |
| 2002-11-18 | 65 | 65 | 60 | 64 | 80,000 | 640 |
| 2002-11-15 | 67 | 67 | 65 | 65 | 41,000 | 650 |
| 2002-11-14 | 67 | 70 | 66 | 67 | 24,000 | 670 |
| 2002-11-13 | 69 | 69 | 65 | 66 | 20,000 | 660 |
| 2002-11-12 | 68 | 70 | 68 | 68 | 39,000 | 680 |
| 2002-11-11 | 70 | 70 | 70 | 70 | 13,000 | 700 |
| 2002-11-08 | 71 | 75 | 70 | 75 | 37,000 | 750 |
| 2002-11-07 | 74 | 74 | 70 | 70 | 28,000 | 700 |
| 2002-11-06 | 76 | 76 | 75 | 75 | 21,000 | 750 |
| 2002-11-05 | 76 | 76 | 76 | 76 | 16,000 | 760 |
| 2002-11-01 | 75 | 75 | 73 | 73 | 33,000 | 730 |
| 2002-10-31 | 77 | 77 | 76 | 76 | 16,000 | 760 |
| 2002-10-30 | 79 | 79 | 78 | 78 | 13,000 | 780 |
| 2002-10-29 | 81 | 81 | 79 | 79 | 17,000 | 790 |
| 2002-10-28 | 81 | 81 | 81 | 81 | 11,000 | 810 |
| 2002-10-25 | 86 | 86 | 81 | 81 | 49,000 | 810 |
| 2002-10-24 | 90 | 90 | 82 | 86 | 55,000 | 860 |
| 2002-10-23 | 89 | 90 | 85 | 90 | 107,000 | 900 |
| 2002-10-22 | 90 | 91 | 87 | 88 | 140,000 | 880 |
| 2002-10-21 | 85 | 86 | 81 | 83 | 97,000 | 830 |
| 2002-10-18 | 71 | 82 | 71 | 77 | 94,000 | 770 |
| 2002-10-17 | 69 | 75 | 69 | 71 | 30,000 | 710 |
| 2002-10-16 | 70 | 71 | 69 | 69 | 12,000 | 690 |
| 2002-10-15 | 70 | 72 | 69 | 69 | 30,000 | 690 |
| 2002-10-11 | 68 | 68 | 68 | 68 | 14,000 | 680 |
| 2002-10-10 | 70 | 70 | 66 | 66 | 31,000 | 660 |
| 2002-10-09 | 73 | 73 | 66 | 72 | 15,000 | 720 |
| 2002-10-08 | 67 | 73 | 65 | 73 | 15,000 | 730 |
| 2002-10-07 | 72 | 74 | 65 | 65 | 65,000 | 650 |
| 2002-10-04 | 75 | 75 | 72 | 74 | 72,000 | 740 |
| 2002-10-03 | 78 | 78 | 77 | 77 | 29,000 | 770 |
| 2002-10-02 | 78 | 83 | 78 | 78 | 5,000 | 780 |
| 2002-10-01 | 85 | 85 | 77 | 82 | 22,000 | 820 |
| 2002-09-30 | 84 | 85 | 82 | 85 | 5,000 | 850 |
| 2002-09-27 | 85 | 86 | 82 | 86 | 7,000 | 860 |
| 2002-09-26 | 83 | 85 | 82 | 85 | 7,000 | 850 |
| 2002-09-25 | 82 | 82 | 82 | 82 | 11,000 | 820 |
| 2002-09-24 | 84 | 84 | 82 | 82 | 13,000 | 820 |
| 2002-09-20 | 84 | 85 | 84 | 84 | 17,000 | 840 |
| 2002-09-19 | 83 | 88 | 82 | 84 | 54,000 | 840 |
| 2002-09-18 | 80 | 82 | 80 | 82 | 23,000 | 820 |
| 2002-09-17 | 80 | 80 | 78 | 80 | 13,000 | 800 |
| 2002-09-13 | 76 | 78 | 76 | 78 | 6,000 | 780 |
| 2002-09-12 | 74 | 80 | 74 | 78 | 39,000 | 780 |
| 2002-09-11 | 71 | 73 | 70 | 73 | 19,000 | 730 |
| 2002-09-10 | 73 | 73 | 73 | 73 | 14,000 | 730 |
| 2002-09-09 | 70 | 73 | 70 | 73 | 28,000 | 730 |
| 2002-09-06 | 74 | 74 | 72 | 73 | 18,000 | 730 |
| 2002-09-05 | 73 | 74 | 73 | 74 | 11,000 | 740 |
| 2002-09-04 | 75 | 78 | 72 | 73 | 55,000 | 730 |
| 2002-09-03 | 80 | 80 | 76 | 76 | 22,000 | 760 |
| 2002-09-02 | 80 | 80 | 80 | 80 | 13,000 | 800 |
| 2002-08-30 | 80 | 83 | 80 | 83 | 26,000 | 830 |
| 2002-08-29 | 78 | 80 | 78 | 80 | 10,000 | 800 |
| 2002-08-28 | 80 | 80 | 78 | 80 | 26,000 | 800 |
| 2002-08-27 | 83 | 85 | 82 | 83 | 25,000 | 830 |
| 2002-08-26 | 82 | 85 | 82 | 83 | 30,000 | 830 |
| 2002-08-23 | 82 | 82 | 81 | 82 | 12,000 | 820 |
| 2002-08-22 | 87 | 87 | 82 | 82 | 24,000 | 820 |
| 2002-08-21 | 84 | 86 | 82 | 85 | 77,000 | 850 |
| 2002-08-20 | 85 | 86 | 83 | 83 | 24,000 | 830 |
| 2002-08-19 | 90 | 90 | 85 | 85 | 17,000 | 850 |
| 2002-08-16 | 89 | 89 | 87 | 87 | 36,000 | 870 |
| 2002-08-15 | 88 | 90 | 86 | 87 | 28,000 | 870 |
| 2002-08-14 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2002-08-13 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2002-08-12 | 89 | 90 | 89 | 90 | 3,000 | 900 |
| 2002-08-09 | 86 | 88 | 84 | 88 | 26,000 | 880 |
| 2002-08-08 | 86 | 88 | 86 | 86 | 17,000 | 860 |
| 2002-08-07 | 83 | 84 | 83 | 84 | 19,000 | 840 |
| 2002-08-06 | 86 | 86 | 84 | 84 | 33,000 | 840 |
| 2002-08-05 | 88 | 88 | 86 | 88 | 35,000 | 880 |
| 2002-08-02 | 90 | 91 | 87 | 89 | 31,000 | 890 |
| 2002-08-01 | 91 | 92 | 90 | 91 | 60,000 | 910 |
| 2002-07-31 | 97 | 98 | 93 | 98 | 29,000 | 980 |
| 2002-07-30 | 98 | 98 | 95 | 95 | 8,000 | 950 |
| 2002-07-29 | 98 | 98 | 94 | 98 | 30,000 | 980 |
| 2002-07-26 | 99 | 103 | 98 | 98 | 67,000 | 980 |
| 2002-07-25 | 98 | 100 | 98 | 98 | 107,000 | 980 |
| 2002-07-24 | 94 | 103 | 92 | 96 | 125,000 | 960 |
| 2002-07-23 | 87 | 93 | 85 | 91 | 150,000 | 910 |
| 2002-07-22 | 95 | 95 | 84 | 89 | 593,000 | 890 |
| 2002-07-19 | 100 | 100 | 98 | 98 | 9,000 | 980 |
| 2002-07-18 | 96 | 101 | 96 | 101 | 25,000 | 1,010 |
| 2002-07-17 | 99 | 99 | 97 | 98 | 30,000 | 980 |
| 2002-07-16 | 105 | 106 | 99 | 100 | 59,000 | 1,000 |
| 2002-07-15 | 103 | 106 | 103 | 105 | 40,000 | 1,050 |
| 2002-07-12 | 99 | 108 | 98 | 101 | 92,000 | 1,010 |
| 2002-07-11 | 101 | 104 | 99 | 100 | 24,000 | 1,000 |
| 2002-07-10 | 101 | 102 | 100 | 102 | 73,000 | 1,020 |
| 2002-07-09 | 106 | 107 | 100 | 102 | 61,000 | 1,020 |
| 2002-07-08 | 105 | 108 | 103 | 105 | 28,000 | 1,050 |
| 2002-07-05 | 105 | 107 | 104 | 105 | 44,000 | 1,050 |
| 2002-07-04 | 112 | 113 | 108 | 108 | 65,000 | 1,080 |
| 2002-07-03 | 112 | 112 | 110 | 112 | 56,000 | 1,120 |
| 2002-07-02 | 111 | 112 | 109 | 112 | 78,000 | 1,120 |
| 2002-07-01 | 111 | 112 | 108 | 112 | 50,000 | 1,120 |
| 2002-06-28 | 108 | 113 | 107 | 112 | 50,000 | 1,120 |
| 2002-06-27 | 107 | 110 | 106 | 107 | 187,000 | 1,070 |
| 2002-06-26 | 110 | 110 | 108 | 108 | 76,000 | 1,080 |
| 2002-06-25 | 115 | 115 | 110 | 110 | 191,000 | 1,100 |
| 2002-06-24 | 105 | 115 | 105 | 110 | 218,000 | 1,100 |
| 2002-06-21 | 101 | 108 | 99 | 104 | 81,000 | 1,040 |
| 2002-06-20 | 95 | 102 | 95 | 100 | 184,000 | 1,000 |
| 2002-06-19 | 110 | 110 | 104 | 104 | 160,000 | 1,040 |
| 2002-06-18 | 113 | 115 | 111 | 111 | 178,000 | 1,110 |
| 2002-06-17 | 118 | 118 | 112 | 113 | 261,000 | 1,130 |
| 2002-06-14 | 113 | 119 | 113 | 118 | 570,000 | 1,180 |
| 2002-06-13 | 118 | 124 | 113 | 118 | 1,651,000 | 1,180 |
| 2002-06-12 | 110 | 118 | 110 | 116 | 867,000 | 1,160 |
| 2002-06-11 | 110 | 110 | 107 | 109 | 109,000 | 1,090 |
| 2002-06-10 | 111 | 113 | 108 | 110 | 302,000 | 1,100 |
| 2002-06-07 | 101 | 110 | 99 | 108 | 590,000 | 1,080 |
| 2002-06-06 | 98 | 102 | 98 | 100 | 103,000 | 1,000 |
| 2002-06-05 | 101 | 102 | 98 | 98 | 84,000 | 980 |
| 2002-06-04 | 104 | 105 | 101 | 103 | 108,000 | 1,030 |
| 2002-06-03 | 99 | 104 | 98 | 104 | 168,000 | 1,040 |
| 2002-05-31 | 100 | 100 | 94 | 94 | 69,000 | 940 |
| 2002-05-30 | 94 | 97 | 89 | 97 | 171,000 | 970 |
| 2002-05-29 | 97 | 97 | 93 | 95 | 82,000 | 950 |
| 2002-05-28 | 104 | 104 | 95 | 96 | 313,000 | 960 |
| 2002-05-27 | 99 | 108 | 97 | 105 | 495,000 | 1,050 |
| 2002-05-24 | 105 | 118 | 97 | 98 | 1,104,000 | 980 |
| 2002-05-23 | 80 | 110 | 80 | 105 | 1,018,000 | 1,050 |
| 2002-05-22 | 82 | 85 | 79 | 85 | 191,000 | 850 |
| 2002-05-21 | 82 | 88 | 82 | 83 | 421,000 | 830 |
| 2002-05-20 | 71 | 79 | 71 | 79 | 109,000 | 790 |
| 2002-05-17 | 74 | 74 | 71 | 72 | 14,000 | 720 |
| 2002-05-16 | 73 | 73 | 71 | 72 | 16,000 | 720 |
| 2002-05-15 | 70 | 74 | 70 | 73 | 39,000 | 730 |
| 2002-05-13 | 70 | 71 | 70 | 70 | 24,000 | 700 |
| 2002-05-10 | 73 | 75 | 71 | 71 | 32,000 | 710 |
| 2002-05-09 | 73 | 74 | 73 | 74 | 28,000 | 740 |
| 2002-05-08 | 77 | 77 | 73 | 73 | 52,000 | 730 |
| 2002-05-07 | 77 | 79 | 74 | 74 | 79,000 | 740 |
| 2002-05-02 | 73 | 78 | 73 | 77 | 59,000 | 770 |
| 2002-05-01 | 73 | 76 | 72 | 73 | 23,000 | 730 |
| 2002-04-30 | 78 | 78 | 68 | 73 | 62,000 | 730 |
| 2002-04-26 | 75 | 80 | 74 | 76 | 111,000 | 760 |
| 2002-04-25 | 74 | 76 | 72 | 74 | 83,000 | 740 |
| 2002-04-24 | 77 | 82 | 74 | 75 | 300,000 | 750 |
| 2002-04-23 | 59 | 87 | 59 | 79 | 512,000 | 790 |
| 2002-04-22 | 59 | 59 | 58 | 59 | 29,000 | 590 |
| 2002-04-19 | 60 | 60 | 58 | 59 | 37,000 | 590 |
| 2002-04-18 | 62 | 62 | 60 | 60 | 10,000 | 600 |
| 2002-04-17 | 62 | 62 | 60 | 60 | 31,000 | 600 |
| 2002-04-16 | 63 | 63 | 59 | 59 | 24,000 | 590 |
| 2002-04-15 | 61 | 62 | 60 | 62 | 51,000 | 620 |
| 2002-04-12 | 61 | 62 | 60 | 61 | 23,000 | 610 |
| 2002-04-11 | 62 | 62 | 61 | 61 | 3,000 | 610 |
| 2002-04-10 | 62 | 62 | 60 | 61 | 22,000 | 610 |
| 2002-04-09 | 61 | 63 | 61 | 62 | 21,000 | 620 |
| 2002-04-08 | 61 | 62 | 60 | 62 | 22,000 | 620 |
| 2002-04-05 | 59 | 60 | 58 | 60 | 12,000 | 600 |
| 2002-04-04 | 62 | 62 | 57 | 58 | 11,000 | 580 |
| 2002-04-03 | 57 | 60 | 57 | 60 | 41,000 | 600 |
| 2002-04-02 | 57 | 57 | 57 | 57 | 22,000 | 570 |
| 2002-04-01 | 60 | 60 | 58 | 58 | 5,000 | 580 |
| 2002-03-29 | 61 | 62 | 60 | 60 | 10,000 | 600 |
| 2002-03-28 | 57 | 60 | 57 | 60 | 15,000 | 600 |
| 2002-03-27 | 59 | 59 | 57 | 57 | 28,000 | 570 |
| 2002-03-26 | 63 | 63 | 59 | 59 | 53,000 | 590 |
| 2002-03-25 | 62 | 63 | 61 | 63 | 78,000 | 630 |
| 2002-03-22 | 61 | 63 | 60 | 61 | 20,000 | 610 |
| 2002-03-20 | 59 | 63 | 59 | 61 | 37,000 | 610 |
| 2002-03-19 | 57 | 59 | 57 | 59 | 28,000 | 590 |
| 2002-03-18 | 57 | 59 | 56 | 56 | 26,000 | 560 |
| 2002-03-15 | 58 | 58 | 57 | 58 | 50,000 | 580 |
| 2002-03-13 | 57 | 59 | 57 | 58 | 18,000 | 580 |
| 2002-03-12 | 60 | 61 | 58 | 58 | 17,000 | 580 |
| 2002-03-11 | 58 | 59 | 57 | 59 | 10,000 | 590 |
| 2002-03-08 | 57 | 58 | 57 | 58 | 12,000 | 580 |
| 2002-03-07 | 57 | 57 | 56 | 57 | 27,000 | 570 |
| 2002-03-06 | 60 | 60 | 55 | 57 | 36,000 | 570 |
| 2002-03-05 | 62 | 63 | 59 | 60 | 59,000 | 600 |
| 2002-03-04 | 55 | 59 | 55 | 59 | 73,000 | 590 |
| 2002-03-01 | 53 | 54 | 53 | 54 | 20,000 | 540 |
| 2002-02-28 | 52 | 53 | 51 | 53 | 18,000 | 530 |
| 2002-02-27 | 52 | 52 | 52 | 52 | 6,000 | 520 |
| 2002-02-26 | 51 | 51 | 51 | 51 | 23,000 | 510 |
| 2002-02-25 | 51 | 51 | 51 | 51 | 79,000 | 510 |
| 2002-02-22 | 51 | 52 | 51 | 51 | 12,000 | 510 |
| 2002-02-21 | 50 | 52 | 50 | 50 | 14,000 | 500 |
| 2002-02-20 | 50 | 51 | 50 | 50 | 7,000 | 500 |
| 2002-02-19 | 52 | 52 | 50 | 50 | 14,000 | 500 |
| 2002-02-15 | 52 | 52 | 51 | 51 | 47,000 | 510 |
| 2002-02-14 | 52 | 52 | 52 | 52 | 9,000 | 520 |
| 2002-02-13 | 52 | 52 | 52 | 52 | 5,000 | 520 |
| 2002-02-12 | 49 | 51 | 49 | 51 | 6,000 | 510 |
| 2002-02-08 | 49 | 51 | 48 | 48 | 16,000 | 480 |
| 2002-02-07 | 50 | 51 | 48 | 51 | 22,000 | 510 |
| 2002-02-06 | 48 | 50 | 48 | 50 | 4,000 | 500 |
| 2002-02-05 | 47 | 47 | 47 | 47 | 2,000 | 470 |
| 2002-02-04 | 52 | 52 | 51 | 51 | 6,000 | 510 |
| 2002-02-01 | 53 | 53 | 51 | 51 | 7,000 | 510 |
| 2002-01-31 | 54 | 54 | 52 | 53 | 11,000 | 530 |
| 2002-01-30 | 53 | 53 | 52 | 53 | 15,000 | 530 |
| 2002-01-29 | 54 | 54 | 52 | 52 | 11,000 | 520 |
| 2002-01-28 | 53 | 54 | 53 | 53 | 44,000 | 530 |
| 2002-01-25 | 52 | 55 | 52 | 53 | 9,000 | 530 |
| 2002-01-24 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2002-01-23 | 50 | 50 | 50 | 50 | 11,000 | 500 |
| 2002-01-22 | 52 | 52 | 51 | 51 | 2,000 | 510 |
| 2002-01-21 | 51 | 52 | 50 | 51 | 26,000 | 510 |
| 2002-01-18 | 51 | 51 | 50 | 51 | 27,000 | 510 |
| 2002-01-17 | 51 | 52 | 51 | 52 | 14,000 | 520 |
| 2002-01-16 | 54 | 54 | 50 | 51 | 18,000 | 510 |
| 2002-01-15 | 55 | 55 | 55 | 55 | 36,000 | 550 |
| 2002-01-11 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2002-01-10 | 56 | 58 | 55 | 58 | 29,000 | 580 |
| 2002-01-09 | 53 | 59 | 53 | 59 | 22,000 | 590 |
| 2002-01-08 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2002-01-07 | 52 | 62 | 52 | 52 | 28,000 | 520 |
| 2002-01-04 | 52 | 52 | 52 | 52 | 4,000 | 520 |
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