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
2002-12-305758575839,000580
2002-12-27565755558,000550
2002-12-265455545427,000540
2002-12-255454525468,000540
2002-12-245557525450,000540
2002-12-205658545648,000560
2002-12-195657565744,000570
2002-12-185758565859,000580
2002-12-176060565641,000560
2002-12-166060556061,000600
2002-12-135960586071,000600
2002-12-126061606039,000600
2002-12-1160635959172,000590
2002-12-105859585945,000590
2002-12-096262596027,000600
2002-12-066262606127,000610
2002-12-056666626255,000620
2002-12-046364626449,000640
2002-12-036667656658,000660
2002-12-026465636562,000650
2002-11-296565626347,000630
2002-11-286063606371,000630
2002-11-276363575771,000570
2002-11-266364626369,000630
2002-11-256164616283,000620
2002-11-225961586181,000610
2002-11-2155595559213,000590
2002-11-205255525365,000530
2002-11-196263505790,000570
2002-11-186565606480,000640
2002-11-156767656541,000650
2002-11-146770666724,000670
2002-11-136969656620,000660
2002-11-126870686839,000680
2002-11-117070707013,000700
2002-11-087175707537,000750
2002-11-077474707028,000700
2002-11-067676757521,000750
2002-11-057676767616,000760
2002-11-017575737333,000730
2002-10-317777767616,000760
2002-10-307979787813,000780
2002-10-298181797917,000790
2002-10-288181818111,000810
2002-10-258686818149,000810
2002-10-249090828655,000860
2002-10-2389908590107,000900
2002-10-2290918788140,000880
2002-10-218586818397,000830
2002-10-187182717794,000770
2002-10-176975697130,000710
2002-10-167071696912,000690
2002-10-157072696930,000690
2002-10-116868686814,000680
2002-10-107070666631,000660
2002-10-097373667215,000720
2002-10-086773657315,000730
2002-10-077274656565,000650
2002-10-047575727472,000740
2002-10-037878777729,000770
2002-10-02788378785,000780
2002-10-018585778222,000820
2002-09-30848582855,000850
2002-09-27858682867,000860
2002-09-26838582857,000850
2002-09-258282828211,000820
2002-09-248484828213,000820
2002-09-208485848417,000840
2002-09-198388828454,000840
2002-09-188082808223,000820
2002-09-178080788013,000800
2002-09-13767876786,000780
2002-09-127480747839,000780
2002-09-117173707319,000730
2002-09-107373737314,000730
2002-09-097073707328,000730
2002-09-067474727318,000730
2002-09-057374737411,000740
2002-09-047578727355,000730
2002-09-038080767622,000760
2002-09-028080808013,000800
2002-08-308083808326,000830
2002-08-297880788010,000800
2002-08-288080788026,000800
2002-08-278385828325,000830
2002-08-268285828330,000830
2002-08-238282818212,000820
2002-08-228787828224,000820
2002-08-218486828577,000850
2002-08-208586838324,000830
2002-08-199090858517,000850
2002-08-168989878736,000870
2002-08-158890868728,000870
2002-08-14858585852,000850
2002-08-13838383832,000830
2002-08-12899089903,000900
2002-08-098688848826,000880
2002-08-088688868617,000860
2002-08-078384838419,000840
2002-08-068686848433,000840
2002-08-058888868835,000880
2002-08-029091878931,000890
2002-08-019192909160,000910
2002-07-319798939829,000980
2002-07-30989895958,000950
2002-07-299898949830,000980
2002-07-2699103989867,000980
2002-07-25981009898107,000980
2002-07-24941039296125,000960
2002-07-2387938591150,000910
2002-07-2295958489593,000890
2002-07-1910010098989,000980
2002-07-18961019610125,0001,010
2002-07-179999979830,000980
2002-07-161051069910059,0001,000
2002-07-1510310610310540,0001,050
2002-07-12991089810192,0001,010
2002-07-111011049910024,0001,000
2002-07-1010110210010273,0001,020
2002-07-0910610710010261,0001,020
2002-07-0810510810310528,0001,050
2002-07-0510510710410544,0001,050
2002-07-0411211310810865,0001,080
2002-07-0311211211011256,0001,120
2002-07-0211111210911278,0001,120
2002-07-0111111210811250,0001,120
2002-06-2810811310711250,0001,120
2002-06-27107110106107187,0001,070
2002-06-2611011010810876,0001,080
2002-06-25115115110110191,0001,100
2002-06-24105115105110218,0001,100
2002-06-211011089910481,0001,040
2002-06-209510295100184,0001,000
2002-06-19110110104104160,0001,040
2002-06-18113115111111178,0001,110
2002-06-17118118112113261,0001,130
2002-06-14113119113118570,0001,180
2002-06-131181241131181,651,0001,180
2002-06-12110118110116867,0001,160
2002-06-11110110107109109,0001,090
2002-06-10111113108110302,0001,100
2002-06-0710111099108590,0001,080
2002-06-069810298100103,0001,000
2002-06-05101102989884,000980
2002-06-04104105101103108,0001,030
2002-06-039910498104168,0001,040
2002-05-31100100949469,000940
2002-05-3094978997171,000970
2002-05-299797939582,000950
2002-05-281041049596313,000960
2002-05-279910897105495,0001,050
2002-05-2410511897981,104,000980
2002-05-2380110801051,018,0001,050
2002-05-2282857985191,000850
2002-05-2182888283421,000830
2002-05-2071797179109,000790
2002-05-177474717214,000720
2002-05-167373717216,000720
2002-05-157074707339,000730
2002-05-137071707024,000700
2002-05-107375717132,000710
2002-05-097374737428,000740
2002-05-087777737352,000730
2002-05-077779747479,000740
2002-05-027378737759,000770
2002-05-017376727323,000730
2002-04-307878687362,000730
2002-04-2675807476111,000760
2002-04-257476727483,000740
2002-04-2477827475300,000750
2002-04-2359875979512,000790
2002-04-225959585929,000590
2002-04-196060585937,000590
2002-04-186262606010,000600
2002-04-176262606031,000600
2002-04-166363595924,000590
2002-04-156162606251,000620
2002-04-126162606123,000610
2002-04-11626261613,000610
2002-04-106262606122,000610
2002-04-096163616221,000620
2002-04-086162606222,000620
2002-04-055960586012,000600
2002-04-046262575811,000580
2002-04-035760576041,000600
2002-04-025757575722,000570
2002-04-01606058585,000580
2002-03-296162606010,000600
2002-03-285760576015,000600
2002-03-275959575728,000570
2002-03-266363595953,000590
2002-03-256263616378,000630
2002-03-226163606120,000610
2002-03-205963596137,000610
2002-03-195759575928,000590
2002-03-185759565626,000560
2002-03-155858575850,000580
2002-03-135759575818,000580
2002-03-126061585817,000580
2002-03-115859575910,000590
2002-03-085758575812,000580
2002-03-075757565727,000570
2002-03-066060555736,000570
2002-03-056263596059,000600
2002-03-045559555973,000590
2002-03-015354535420,000540
2002-02-285253515318,000530
2002-02-27525252526,000520
2002-02-265151515123,000510
2002-02-255151515179,000510
2002-02-225152515112,000510
2002-02-215052505014,000500
2002-02-20505150507,000500
2002-02-195252505014,000500
2002-02-155252515147,000510
2002-02-14525252529,000520
2002-02-13525252525,000520
2002-02-12495149516,000510
2002-02-084951484816,000480
2002-02-075051485122,000510
2002-02-06485048504,000500
2002-02-05474747472,000470
2002-02-04525251516,000510
2002-02-01535351517,000510
2002-01-315454525311,000530
2002-01-305353525315,000530
2002-01-295454525211,000520
2002-01-285354535344,000530
2002-01-25525552539,000530
2002-01-24515151512,000510
2002-01-235050505011,000500
2002-01-22525251512,000510
2002-01-215152505126,000510
2002-01-185151505127,000510
2002-01-175152515214,000520
2002-01-165454505118,000510
2002-01-155555555536,000550
2002-01-11555555554,000550
2002-01-105658555829,000580
2002-01-095359535922,000590
2002-01-08545454541,000540
2002-01-075262525228,000520
2002-01-04525252524,000520

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