5660 神鋼鋼線工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 114 | 115 | 112 | 114 | 146,000 | 1,140 |
| 2003-12-29 | 112 | 114 | 111 | 114 | 238,000 | 1,140 |
| 2003-12-26 | 104 | 108 | 104 | 108 | 110,000 | 1,080 |
| 2003-12-25 | 102 | 103 | 101 | 103 | 142,000 | 1,030 |
| 2003-12-24 | 103 | 104 | 102 | 102 | 111,000 | 1,020 |
| 2003-12-22 | 103 | 107 | 101 | 103 | 119,000 | 1,030 |
| 2003-12-19 | 103 | 107 | 103 | 104 | 106,000 | 1,040 |
| 2003-12-18 | 103 | 104 | 102 | 102 | 144,000 | 1,020 |
| 2003-12-17 | 107 | 108 | 105 | 105 | 148,000 | 1,050 |
| 2003-12-16 | 107 | 109 | 106 | 107 | 74,000 | 1,070 |
| 2003-12-15 | 113 | 113 | 110 | 111 | 83,000 | 1,110 |
| 2003-12-12 | 110 | 112 | 108 | 110 | 106,000 | 1,100 |
| 2003-12-11 | 108 | 110 | 106 | 108 | 83,000 | 1,080 |
| 2003-12-10 | 113 | 113 | 108 | 108 | 171,000 | 1,080 |
| 2003-12-09 | 114 | 116 | 112 | 113 | 93,000 | 1,130 |
| 2003-12-08 | 119 | 119 | 112 | 112 | 93,000 | 1,120 |
| 2003-12-05 | 127 | 127 | 122 | 122 | 155,000 | 1,220 |
| 2003-12-04 | 131 | 133 | 124 | 126 | 613,000 | 1,260 |
| 2003-12-03 | 117 | 121 | 112 | 121 | 327,000 | 1,210 |
| 2003-12-02 | 118 | 121 | 116 | 117 | 269,000 | 1,170 |
| 2003-12-01 | 112 | 115 | 107 | 115 | 148,000 | 1,150 |
| 2003-11-28 | 117 | 118 | 111 | 113 | 197,000 | 1,130 |
| 2003-11-27 | 112 | 115 | 110 | 115 | 240,000 | 1,150 |
| 2003-11-26 | 108 | 112 | 108 | 110 | 136,000 | 1,100 |
| 2003-11-25 | 108 | 108 | 105 | 108 | 174,000 | 1,080 |
| 2003-11-21 | 100 | 106 | 98 | 105 | 278,000 | 1,050 |
| 2003-11-20 | 101 | 104 | 98 | 101 | 243,000 | 1,010 |
| 2003-11-19 | 100 | 101 | 97 | 98 | 240,000 | 980 |
| 2003-11-18 | 98 | 105 | 97 | 103 | 349,000 | 1,030 |
| 2003-11-17 | 106 | 111 | 101 | 101 | 508,000 | 1,010 |
| 2003-11-14 | 124 | 126 | 117 | 118 | 213,000 | 1,180 |
| 2003-11-13 | 130 | 132 | 126 | 126 | 52,000 | 1,260 |
| 2003-11-12 | 130 | 132 | 123 | 128 | 249,000 | 1,280 |
| 2003-11-11 | 135 | 135 | 123 | 127 | 298,000 | 1,270 |
| 2003-11-10 | 145 | 145 | 136 | 140 | 267,000 | 1,400 |
| 2003-11-07 | 150 | 150 | 141 | 145 | 299,000 | 1,450 |
| 2003-11-06 | 151 | 156 | 145 | 146 | 1,276,000 | 1,460 |
| 2003-11-05 | 150 | 162 | 144 | 159 | 1,852,000 | 1,590 |
| 2003-11-04 | 137 | 144 | 135 | 142 | 421,000 | 1,420 |
| 2003-10-31 | 132 | 141 | 131 | 135 | 378,000 | 1,350 |
| 2003-10-30 | 129 | 131 | 128 | 130 | 136,000 | 1,300 |
| 2003-10-29 | 129 | 136 | 128 | 131 | 166,000 | 1,310 |
| 2003-10-28 | 131 | 132 | 126 | 130 | 162,000 | 1,300 |
| 2003-10-27 | 139 | 139 | 130 | 135 | 285,000 | 1,350 |
| 2003-10-24 | 130 | 146 | 130 | 139 | 804,000 | 1,390 |
| 2003-10-23 | 137 | 143 | 129 | 130 | 1,208,000 | 1,300 |
| 2003-10-22 | 136 | 155 | 130 | 152 | 1,389,000 | 1,520 |
| 2003-10-21 | 143 | 146 | 133 | 135 | 1,196,000 | 1,350 |
| 2003-10-20 | 135 | 141 | 131 | 140 | 3,603,000 | 1,400 |
| 2003-10-17 | 119 | 122 | 115 | 120 | 1,064,000 | 1,200 |
| 2003-10-16 | 115 | 127 | 112 | 115 | 2,610,000 | 1,150 |
| 2003-10-15 | 105 | 105 | 104 | 105 | 56,000 | 1,050 |
| 2003-10-14 | 106 | 106 | 104 | 104 | 46,000 | 1,040 |
| 2003-10-10 | 106 | 107 | 104 | 105 | 77,000 | 1,050 |
| 2003-10-09 | 105 | 107 | 105 | 107 | 14,000 | 1,070 |
| 2003-10-08 | 107 | 107 | 104 | 107 | 63,000 | 1,070 |
| 2003-10-07 | 107 | 109 | 106 | 108 | 51,000 | 1,080 |
| 2003-10-06 | 105 | 108 | 105 | 107 | 116,000 | 1,070 |
| 2003-10-03 | 104 | 106 | 103 | 106 | 29,000 | 1,060 |
| 2003-10-02 | 102 | 103 | 102 | 102 | 100,000 | 1,020 |
| 2003-10-01 | 102 | 103 | 101 | 102 | 30,000 | 1,020 |
| 2003-09-30 | 102 | 102 | 101 | 102 | 55,000 | 1,020 |
| 2003-09-29 | 103 | 103 | 101 | 101 | 57,000 | 1,010 |
| 2003-09-26 | 102 | 103 | 100 | 103 | 57,000 | 1,030 |
| 2003-09-25 | 103 | 105 | 100 | 103 | 124,000 | 1,030 |
| 2003-09-24 | 108 | 108 | 104 | 104 | 160,000 | 1,040 |
| 2003-09-22 | 108 | 109 | 106 | 106 | 28,000 | 1,060 |
| 2003-09-19 | 108 | 109 | 107 | 109 | 60,000 | 1,090 |
| 2003-09-18 | 109 | 110 | 107 | 107 | 75,000 | 1,070 |
| 2003-09-17 | 111 | 112 | 108 | 110 | 190,000 | 1,100 |
| 2003-09-16 | 107 | 110 | 107 | 110 | 127,000 | 1,100 |
| 2003-09-12 | 107 | 107 | 105 | 107 | 59,000 | 1,070 |
| 2003-09-11 | 108 | 108 | 106 | 107 | 51,000 | 1,070 |
| 2003-09-10 | 108 | 109 | 107 | 107 | 62,000 | 1,070 |
| 2003-09-09 | 108 | 109 | 107 | 109 | 82,000 | 1,090 |
| 2003-09-08 | 108 | 108 | 105 | 106 | 70,000 | 1,060 |
| 2003-09-05 | 107 | 108 | 106 | 108 | 74,000 | 1,080 |
| 2003-09-04 | 110 | 110 | 107 | 108 | 86,000 | 1,080 |
| 2003-09-03 | 111 | 111 | 108 | 108 | 162,000 | 1,080 |
| 2003-09-02 | 111 | 112 | 108 | 110 | 207,000 | 1,100 |
| 2003-09-01 | 108 | 111 | 108 | 110 | 112,000 | 1,100 |
| 2003-08-29 | 108 | 110 | 107 | 108 | 96,000 | 1,080 |
| 2003-08-28 | 112 | 112 | 109 | 109 | 230,000 | 1,090 |
| 2003-08-27 | 117 | 117 | 112 | 112 | 445,000 | 1,120 |
| 2003-08-26 | 111 | 116 | 110 | 116 | 603,000 | 1,160 |
| 2003-08-25 | 111 | 112 | 110 | 110 | 318,000 | 1,100 |
| 2003-08-22 | 110 | 111 | 107 | 108 | 126,000 | 1,080 |
| 2003-08-21 | 109 | 110 | 107 | 110 | 76,000 | 1,100 |
| 2003-08-20 | 108 | 110 | 106 | 110 | 151,000 | 1,100 |
| 2003-08-19 | 113 | 113 | 106 | 110 | 429,000 | 1,100 |
| 2003-08-18 | 104 | 110 | 104 | 110 | 365,000 | 1,100 |
| 2003-08-15 | 108 | 110 | 103 | 103 | 300,000 | 1,030 |
| 2003-08-14 | 100 | 105 | 100 | 104 | 140,000 | 1,040 |
| 2003-08-13 | 97 | 101 | 97 | 100 | 80,000 | 1,000 |
| 2003-08-12 | 98 | 98 | 97 | 98 | 68,000 | 980 |
| 2003-08-11 | 95 | 99 | 93 | 98 | 69,000 | 980 |
| 2003-08-08 | 98 | 98 | 92 | 96 | 90,000 | 960 |
| 2003-08-07 | 98 | 100 | 98 | 98 | 62,000 | 980 |
| 2003-08-06 | 98 | 98 | 96 | 98 | 93,000 | 980 |
| 2003-08-05 | 104 | 104 | 100 | 100 | 162,000 | 1,000 |
| 2003-08-04 | 103 | 105 | 103 | 104 | 75,000 | 1,040 |
| 2003-08-01 | 107 | 108 | 106 | 107 | 132,000 | 1,070 |
| 2003-07-31 | 107 | 112 | 104 | 106 | 419,000 | 1,060 |
| 2003-07-30 | 100 | 104 | 99 | 102 | 272,000 | 1,020 |
| 2003-07-29 | 101 | 102 | 100 | 100 | 148,000 | 1,000 |
| 2003-07-28 | 101 | 102 | 99 | 101 | 160,000 | 1,010 |
| 2003-07-25 | 100 | 100 | 98 | 100 | 115,000 | 1,000 |
| 2003-07-24 | 97 | 101 | 95 | 100 | 232,000 | 1,000 |
| 2003-07-23 | 90 | 94 | 90 | 93 | 98,000 | 930 |
| 2003-07-22 | 95 | 95 | 86 | 91 | 152,000 | 910 |
| 2003-07-18 | 90 | 97 | 90 | 97 | 61,000 | 970 |
| 2003-07-17 | 96 | 96 | 92 | 94 | 142,000 | 940 |
| 2003-07-16 | 101 | 101 | 98 | 99 | 214,000 | 990 |
| 2003-07-15 | 105 | 105 | 101 | 102 | 195,000 | 1,020 |
| 2003-07-14 | 104 | 109 | 104 | 105 | 49,000 | 1,050 |
| 2003-07-11 | 110 | 110 | 106 | 106 | 115,000 | 1,060 |
| 2003-07-10 | 108 | 110 | 107 | 110 | 90,000 | 1,100 |
| 2003-07-09 | 107 | 109 | 106 | 108 | 119,000 | 1,080 |
| 2003-07-08 | 115 | 115 | 105 | 108 | 217,000 | 1,080 |
| 2003-07-07 | 106 | 115 | 105 | 113 | 218,000 | 1,130 |
| 2003-07-04 | 102 | 105 | 102 | 105 | 72,000 | 1,050 |
| 2003-07-03 | 113 | 113 | 106 | 107 | 179,000 | 1,070 |
| 2003-07-02 | 113 | 117 | 112 | 113 | 294,000 | 1,130 |
| 2003-07-01 | 108 | 112 | 108 | 112 | 232,000 | 1,120 |
| 2003-06-30 | 112 | 112 | 110 | 110 | 109,000 | 1,100 |
| 2003-06-27 | 113 | 114 | 110 | 110 | 186,000 | 1,100 |
| 2003-06-26 | 106 | 112 | 106 | 110 | 283,000 | 1,100 |
| 2003-06-25 | 103 | 105 | 103 | 105 | 148,000 | 1,050 |
| 2003-06-24 | 105 | 105 | 101 | 101 | 138,000 | 1,010 |
| 2003-06-23 | 103 | 107 | 103 | 105 | 438,000 | 1,050 |
| 2003-06-20 | 99 | 102 | 99 | 101 | 126,000 | 1,010 |
| 2003-06-19 | 101 | 103 | 98 | 99 | 86,000 | 990 |
| 2003-06-18 | 99 | 101 | 98 | 101 | 92,000 | 1,010 |
| 2003-06-17 | 100 | 101 | 98 | 99 | 72,000 | 990 |
| 2003-06-16 | 104 | 104 | 98 | 101 | 108,000 | 1,010 |
| 2003-06-13 | 100 | 101 | 99 | 100 | 48,000 | 1,000 |
| 2003-06-12 | 102 | 104 | 99 | 99 | 154,000 | 990 |
| 2003-06-11 | 104 | 105 | 102 | 102 | 167,000 | 1,020 |
| 2003-06-10 | 98 | 107 | 96 | 107 | 426,000 | 1,070 |
| 2003-06-09 | 97 | 104 | 97 | 103 | 470,000 | 1,030 |
| 2003-06-06 | 93 | 96 | 92 | 95 | 318,000 | 950 |
| 2003-06-05 | 90 | 92 | 88 | 92 | 91,000 | 920 |
| 2003-06-04 | 91 | 92 | 89 | 90 | 155,000 | 900 |
| 2003-06-03 | 88 | 91 | 88 | 91 | 90,000 | 910 |
| 2003-06-02 | 85 | 90 | 85 | 90 | 68,000 | 900 |
| 2003-05-30 | 86 | 87 | 85 | 86 | 51,000 | 860 |
| 2003-05-29 | 87 | 88 | 86 | 87 | 30,000 | 870 |
| 2003-05-28 | 86 | 87 | 85 | 87 | 68,000 | 870 |
| 2003-05-27 | 88 | 88 | 86 | 86 | 58,000 | 860 |
| 2003-05-26 | 90 | 90 | 88 | 88 | 122,000 | 880 |
| 2003-05-23 | 93 | 94 | 84 | 88 | 263,000 | 880 |
| 2003-05-22 | 94 | 94 | 91 | 94 | 139,000 | 940 |
| 2003-05-21 | 87 | 97 | 87 | 94 | 347,000 | 940 |
| 2003-05-20 | 86 | 86 | 86 | 86 | 18,000 | 860 |
| 2003-05-19 | 89 | 89 | 85 | 87 | 53,000 | 870 |
| 2003-05-16 | 89 | 89 | 87 | 89 | 63,000 | 890 |
| 2003-05-15 | 87 | 88 | 87 | 87 | 75,000 | 870 |
| 2003-05-14 | 88 | 88 | 87 | 87 | 16,000 | 870 |
| 2003-05-13 | 86 | 89 | 85 | 87 | 206,000 | 870 |
| 2003-05-12 | 85 | 86 | 84 | 85 | 79,000 | 850 |
| 2003-05-09 | 86 | 86 | 83 | 83 | 69,000 | 830 |
| 2003-05-08 | 83 | 84 | 83 | 84 | 66,000 | 840 |
| 2003-05-07 | 83 | 84 | 83 | 84 | 54,000 | 840 |
| 2003-05-06 | 85 | 85 | 82 | 83 | 44,000 | 830 |
| 2003-05-02 | 82 | 83 | 82 | 83 | 8,000 | 830 |
| 2003-05-01 | 81 | 82 | 79 | 81 | 125,000 | 810 |
| 2003-04-30 | 82 | 83 | 81 | 81 | 28,000 | 810 |
| 2003-04-28 | 85 | 85 | 80 | 80 | 64,000 | 800 |
| 2003-04-25 | 85 | 85 | 84 | 85 | 45,000 | 850 |
| 2003-04-24 | 86 | 87 | 83 | 85 | 31,000 | 850 |
| 2003-04-23 | 88 | 89 | 85 | 89 | 66,000 | 890 |
| 2003-04-22 | 92 | 92 | 87 | 88 | 161,000 | 880 |
| 2003-04-21 | 90 | 94 | 88 | 92 | 274,000 | 920 |
| 2003-04-18 | 83 | 87 | 81 | 87 | 163,000 | 870 |
| 2003-04-17 | 81 | 83 | 81 | 82 | 61,000 | 820 |
| 2003-04-16 | 82 | 83 | 79 | 82 | 78,000 | 820 |
| 2003-04-15 | 83 | 84 | 81 | 83 | 76,000 | 830 |
| 2003-04-14 | 85 | 85 | 82 | 83 | 68,000 | 830 |
| 2003-04-11 | 85 | 88 | 85 | 85 | 78,000 | 850 |
| 2003-04-10 | 89 | 91 | 84 | 85 | 278,000 | 850 |
| 2003-04-09 | 83 | 88 | 82 | 87 | 185,000 | 870 |
| 2003-04-08 | 85 | 85 | 78 | 78 | 80,000 | 780 |
| 2003-04-07 | 83 | 84 | 79 | 84 | 39,000 | 840 |
| 2003-04-04 | 87 | 87 | 81 | 83 | 36,000 | 830 |
| 2003-04-03 | 82 | 86 | 78 | 86 | 192,000 | 860 |
| 2003-04-02 | 80 | 82 | 73 | 82 | 123,000 | 820 |
| 2003-04-01 | 81 | 81 | 79 | 80 | 19,000 | 800 |
| 2003-03-31 | 80 | 82 | 78 | 82 | 35,000 | 820 |
| 2003-03-28 | 82 | 83 | 80 | 82 | 103,000 | 820 |
| 2003-03-27 | 75 | 86 | 75 | 86 | 253,000 | 860 |
| 2003-03-26 | 73 | 73 | 71 | 71 | 21,000 | 710 |
| 2003-03-25 | 75 | 75 | 71 | 71 | 62,000 | 710 |
| 2003-03-24 | 76 | 76 | 73 | 75 | 41,000 | 750 |
| 2003-03-20 | 73 | 74 | 71 | 74 | 62,000 | 740 |
| 2003-03-19 | 70 | 71 | 70 | 71 | 11,000 | 710 |
| 2003-03-18 | 74 | 74 | 72 | 72 | 8,000 | 720 |
| 2003-03-17 | 72 | 72 | 70 | 72 | 46,000 | 720 |
| 2003-03-14 | 74 | 74 | 72 | 72 | 14,000 | 720 |
| 2003-03-13 | 72 | 72 | 70 | 71 | 22,000 | 710 |
| 2003-03-12 | 70 | 72 | 70 | 70 | 17,000 | 700 |
| 2003-03-11 | 68 | 70 | 67 | 70 | 34,000 | 700 |
| 2003-03-10 | 72 | 75 | 70 | 72 | 50,000 | 720 |
| 2003-03-07 | 78 | 78 | 75 | 76 | 56,000 | 760 |
| 2003-03-06 | 79 | 80 | 79 | 80 | 5,000 | 800 |
| 2003-03-05 | 83 | 83 | 80 | 80 | 11,000 | 800 |
| 2003-03-04 | 81 | 81 | 80 | 80 | 17,000 | 800 |
| 2003-03-03 | 79 | 83 | 79 | 81 | 60,000 | 810 |
| 2003-02-28 | 76 | 78 | 76 | 78 | 43,000 | 780 |
| 2003-02-27 | 78 | 79 | 76 | 79 | 44,000 | 790 |
| 2003-02-26 | 77 | 80 | 77 | 78 | 52,000 | 780 |
| 2003-02-25 | 81 | 81 | 77 | 79 | 40,000 | 790 |
| 2003-02-24 | 80 | 82 | 79 | 80 | 53,000 | 800 |
| 2003-02-21 | 86 | 86 | 83 | 85 | 48,000 | 850 |
| 2003-02-20 | 89 | 89 | 84 | 84 | 56,000 | 840 |
| 2003-02-19 | 91 | 92 | 87 | 89 | 68,000 | 890 |
| 2003-02-18 | 92 | 92 | 89 | 90 | 84,000 | 900 |
| 2003-02-17 | 90 | 93 | 88 | 91 | 130,000 | 910 |
| 2003-02-14 | 90 | 90 | 86 | 87 | 113,000 | 870 |
| 2003-02-13 | 91 | 91 | 88 | 91 | 159,000 | 910 |
| 2003-02-12 | 88 | 90 | 86 | 86 | 101,000 | 860 |
| 2003-02-10 | 83 | 88 | 82 | 88 | 80,000 | 880 |
| 2003-02-07 | 81 | 82 | 80 | 82 | 33,000 | 820 |
| 2003-02-06 | 81 | 83 | 79 | 80 | 56,000 | 800 |
| 2003-02-05 | 79 | 82 | 77 | 82 | 99,000 | 820 |
| 2003-02-04 | 84 | 84 | 81 | 83 | 80,000 | 830 |
| 2003-02-03 | 85 | 85 | 82 | 84 | 48,000 | 840 |
| 2003-01-31 | 79 | 84 | 77 | 80 | 92,000 | 800 |
| 2003-01-30 | 75 | 80 | 73 | 77 | 73,000 | 770 |
| 2003-01-29 | 78 | 78 | 75 | 75 | 46,000 | 750 |
| 2003-01-28 | 76 | 80 | 75 | 77 | 115,000 | 770 |
| 2003-01-27 | 82 | 82 | 77 | 78 | 91,000 | 780 |
| 2003-01-24 | 84 | 85 | 82 | 82 | 66,000 | 820 |
| 2003-01-23 | 85 | 85 | 83 | 83 | 47,000 | 830 |
| 2003-01-22 | 85 | 87 | 83 | 86 | 122,000 | 860 |
| 2003-01-21 | 88 | 89 | 83 | 86 | 176,000 | 860 |
| 2003-01-20 | 83 | 90 | 81 | 86 | 429,000 | 860 |
| 2003-01-17 | 90 | 99 | 88 | 88 | 585,000 | 880 |
| 2003-01-16 | 82 | 96 | 80 | 90 | 663,000 | 900 |
| 2003-01-15 | 87 | 88 | 83 | 83 | 407,000 | 830 |
| 2003-01-14 | 79 | 89 | 78 | 86 | 820,000 | 860 |
| 2003-01-10 | 68 | 75 | 68 | 74 | 264,000 | 740 |
| 2003-01-09 | 73 | 77 | 68 | 70 | 574,000 | 700 |
| 2003-01-08 | 60 | 73 | 60 | 73 | 465,000 | 730 |
| 2003-01-07 | 60 | 60 | 58 | 58 | 11,000 | 580 |
| 2003-01-06 | 59 | 60 | 59 | 59 | 18,000 | 590 |
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
