5660 神鋼鋼線工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	141	143	141	143	91,000	1,430
2004-12-29	143	144	141	143	199,000	1,430
2004-12-28	141	143	141	142	81,000	1,420
2004-12-27	141	141	140	141	114,000	1,410
2004-12-24	144	144	142	142	173,000	1,420
2004-12-22	140	146	140	146	389,000	1,460
2004-12-21	138	140	138	140	61,000	1,400
2004-12-20	138	141	138	140	142,000	1,400
2004-12-17	136	137	136	137	78,000	1,370
2004-12-16	138	138	136	137	66,000	1,370
2004-12-15	138	140	137	138	87,000	1,380
2004-12-14	137	139	136	136	117,000	1,360
2004-12-13	140	140	136	136	124,000	1,360
2004-12-10	142	142	138	139	111,000	1,390
2004-12-09	143	143	140	141	140,000	1,410
2004-12-08	143	143	141	142	84,000	1,420
2004-12-07	145	145	143	144	60,000	1,440
2004-12-06	147	147	144	144	80,000	1,440
2004-12-03	144	146	144	145	134,000	1,450
2004-12-02	146	147	144	144	161,000	1,440
2004-12-01	143	147	143	145	138,000	1,450
2004-11-30	148	148	144	144	209,000	1,440
2004-11-29	146	150	146	146	453,000	1,460
2004-11-26	147	147	144	146	175,000	1,460
2004-11-25	141	146	139	144	275,000	1,440
2004-11-24	141	143	139	139	118,000	1,390
2004-11-22	143	143	139	140	289,000	1,400
2004-11-19	148	149	144	144	319,000	1,440
2004-11-18	145	151	145	148	768,000	1,480
2004-11-17	146	147	143	145	230,000	1,450
2004-11-16	143	150	143	146	483,000	1,460
2004-11-15	143	144	142	143	85,000	1,430
2004-11-12	142	143	141	142	151,000	1,420
2004-11-11	146	147	142	142	289,000	1,420
2004-11-10	145	147	143	146	288,000	1,460
2004-11-09	141	147	140	145	476,000	1,450
2004-11-08	144	146	140	140	264,000	1,400
2004-11-05	145	146	140	143	339,000	1,430
2004-11-04	147	147	141	144	583,000	1,440
2004-11-02	162	167	144	146	4,472,000	1,460
2004-11-01	135	158	135	152	2,416,000	1,520
2004-10-29	138	138	134	136	115,000	1,360
2004-10-28	140	140	138	139	151,000	1,390
2004-10-27	135	136	133	136	170,000	1,360
2004-10-26	135	135	132	133	57,000	1,330
2004-10-25	133	133	131	132	61,000	1,320
2004-10-22	133	135	132	135	126,000	1,350
2004-10-21	134	134	130	133	163,000	1,330
2004-10-20	138	138	133	135	128,000	1,350
2004-10-19	137	138	136	138	67,000	1,380
2004-10-18	138	138	135	138	62,000	1,380
2004-10-15	134	139	134	139	325,000	1,390
2004-10-14	145	145	138	138	530,000	1,380
2004-10-13	142	150	140	147	798,000	1,470
2004-10-12	143	149	142	143	589,000	1,430
2004-10-08	138	144	138	144	301,000	1,440
2004-10-07	141	142	138	140	139,000	1,400
2004-10-06	140	142	139	139	130,000	1,390
2004-10-05	140	140	138	138	101,000	1,380
2004-10-04	138	142	137	139	182,000	1,390
2004-10-01	136	137	135	136	65,000	1,360
2004-09-30	131	135	130	135	148,000	1,350
2004-09-29	136	136	130	131	148,000	1,310
2004-09-28	137	137	133	137	142,000	1,370
2004-09-27	134	140	131	139	213,000	1,390
2004-09-24	133	135	127	131	308,000	1,310
2004-09-22	139	139	132	138	424,000	1,380
2004-09-21	142	142	136	136	296,000	1,360
2004-09-17	147	151	142	145	1,435,000	1,450
2004-09-16	136	148	134	148	615,000	1,480
2004-09-15	140	140	136	138	108,000	1,380
2004-09-14	139	141	137	140	235,000	1,400
2004-09-13	138	141	136	136	115,000	1,360
2004-09-10	140	140	137	139	129,000	1,390
2004-09-09	139	143	139	142	124,000	1,420
2004-09-08	147	147	139	143	705,000	1,430
2004-09-07	139	150	139	144	2,058,000	1,440
2004-09-06	138	138	135	136	125,000	1,360
2004-09-03	137	141	134	134	226,000	1,340
2004-09-02	134	136	134	136	174,000	1,360
2004-09-01	132	134	129	132	98,000	1,320
2004-08-31	131	132	130	130	42,000	1,300
2004-08-30	130	131	130	131	13,000	1,310
2004-08-27	132	132	131	131	26,000	1,310
2004-08-26	132	135	131	133	80,000	1,330
2004-08-25	130	131	128	131	42,000	1,310
2004-08-24	132	132	129	130	104,000	1,300
2004-08-23	128	131	127	129	146,000	1,290
2004-08-20	124	124	123	124	48,000	1,240
2004-08-19	124	124	122	122	10,000	1,220
2004-08-18	122	123	121	122	75,000	1,220
2004-08-17	123	123	122	122	20,000	1,220
2004-08-16	122	123	122	123	59,000	1,230
2004-08-13	123	124	122	123	24,000	1,230
2004-08-12	124	126	124	124	13,000	1,240
2004-08-11	125	126	125	125	30,000	1,250
2004-08-10	126	126	121	123	112,000	1,230
2004-08-09	127	127	123	124	75,000	1,240
2004-08-06	124	126	124	126	19,000	1,260
2004-08-05	125	127	125	127	51,000	1,270
2004-08-04	127	127	124	126	42,000	1,260
2004-08-03	131	131	127	128	175,000	1,280
2004-08-02	126	127	125	126	44,000	1,260
2004-07-30	124	127	124	126	59,000	1,260
2004-07-29	128	128	125	126	63,000	1,260
2004-07-28	126	129	126	129	53,000	1,290
2004-07-27	128	129	120	124	187,000	1,240
2004-07-26	133	133	127	128	213,000	1,280
2004-07-23	134	134	133	133	26,000	1,330
2004-07-22	134	134	131	134	190,000	1,340
2004-07-21	137	139	135	135	89,000	1,350
2004-07-20	137	137	135	136	56,000	1,360
2004-07-16	138	140	135	139	122,000	1,390
2004-07-15	143	144	136	137	274,000	1,370
2004-07-14	147	147	138	138	370,000	1,380
2004-07-13	142	151	141	147	801,000	1,470
2004-07-12	145	145	139	140	320,000	1,400
2004-07-09	141	150	141	143	801,000	1,430
2004-07-08	150	161	138	138	4,160,000	1,380
2004-07-07	137	149	135	145	1,104,000	1,450
2004-07-06	132	141	132	136	257,000	1,360
2004-07-05	132	133	131	132	80,000	1,320
2004-07-02	133	138	132	134	330,000	1,340
2004-07-01	130	146	130	142	1,372,000	1,420
2004-06-30	131	131	129	129	48,000	1,290
2004-06-29	129	130	128	130	71,000	1,300
2004-06-28	130	130	128	129	64,000	1,290
2004-06-25	130	130	128	129	98,000	1,290
2004-06-24	127	131	126	130	159,000	1,300
2004-06-23	126	127	125	125	39,000	1,250
2004-06-22	126	127	125	125	54,000	1,250
2004-06-21	127	128	125	125	141,000	1,250
2004-06-18	127	129	126	127	59,000	1,270
2004-06-17	129	129	126	127	85,000	1,270
2004-06-16	131	131	127	129	144,000	1,290
2004-06-15	132	132	129	130	140,000	1,300
2004-06-14	130	133	129	132	174,000	1,320
2004-06-11	127	128	126	128	75,000	1,280
2004-06-10	122	128	122	127	111,000	1,270
2004-06-09	124	126	123	123	94,000	1,230
2004-06-08	124	124	122	122	65,000	1,220
2004-06-07	124	124	121	124	76,000	1,240
2004-06-04	121	121	120	121	70,000	1,210
2004-06-03	123	123	120	121	71,000	1,210
2004-06-02	124	124	123	123	19,000	1,230
2004-06-01	124	124	120	123	90,000	1,230
2004-05-31	125	125	122	124	85,000	1,240
2004-05-28	123	124	123	124	56,000	1,240
2004-05-27	125	125	123	123	42,000	1,230
2004-05-26	126	126	124	124	77,000	1,240
2004-05-25	126	126	123	125	161,000	1,250
2004-05-24	124	127	124	125	308,000	1,250
2004-05-21	129	132	121	123	423,000	1,230
2004-05-20	129	131	126	128	91,000	1,280
2004-05-19	125	132	125	129	114,000	1,290
2004-05-18	117	129	117	127	141,000	1,270
2004-05-17	129	129	117	117	162,000	1,170
2004-05-14	131	133	127	129	63,000	1,290
2004-05-13	134	137	131	132	133,000	1,320
2004-05-12	132	134	130	133	112,000	1,330
2004-05-11	124	133	123	126	195,000	1,260
2004-05-10	136	136	125	126	338,000	1,260
2004-05-07	140	141	135	141	192,000	1,410
2004-05-06	146	148	143	143	85,000	1,430
2004-04-30	145	147	143	146	209,000	1,460
2004-04-28	150	151	148	149	159,000	1,490
2004-04-27	149	152	148	149	253,000	1,490
2004-04-26	153	156	152	153	113,000	1,530
2004-04-23	156	156	152	154	204,000	1,540
2004-04-22	157	160	154	154	237,000	1,540
2004-04-21	151	160	149	158	475,000	1,580
2004-04-20	153	155	149	152	188,000	1,520
2004-04-19	156	156	148	152	272,000	1,520
2004-04-16	157	160	153	157	371,000	1,570
2004-04-15	166	168	152	158	1,256,000	1,580
2004-04-14	151	165	151	165	1,181,000	1,650
2004-04-13	153	154	150	151	456,000	1,510
2004-04-12	145	152	145	150	531,000	1,500
2004-04-09	147	148	143	144	219,000	1,440
2004-04-08	146	150	143	150	378,000	1,500
2004-04-07	146	146	145	145	103,000	1,450
2004-04-06	148	148	144	147	182,000	1,470
2004-04-05	147	147	143	144	139,000	1,440
2004-04-02	144	145	142	143	119,000	1,430
2004-04-01	146	148	143	145	151,000	1,450
2004-03-31	146	148	142	145	205,000	1,450
2004-03-30	147	147	142	142	126,000	1,420
2004-03-29	147	148	142	142	217,000	1,420
2004-03-26	151	152	147	147	288,000	1,470
2004-03-25	154	156	148	149	1,256,000	1,490
2004-03-24	140	147	139	147	712,000	1,470
2004-03-23	140	140	137	139	115,000	1,390
2004-03-22	138	140	137	140	150,000	1,400
2004-03-19	137	137	135	137	187,000	1,370
2004-03-18	141	143	138	138	297,000	1,380
2004-03-17	141	141	137	139	223,000	1,390
2004-03-16	144	144	139	142	307,000	1,420
2004-03-15	146	148	142	144	526,000	1,440
2004-03-12	142	143	138	142	264,000	1,420
2004-03-11	138	144	136	143	376,000	1,430
2004-03-10	140	142	138	139	236,000	1,390
2004-03-09	136	143	136	138	703,000	1,380
2004-03-08	136	137	134	134	164,000	1,340
2004-03-05	136	136	132	134	232,000	1,340
2004-03-04	130	136	130	134	452,000	1,340
2004-03-03	131	131	129	130	73,000	1,300
2004-03-02	132	132	129	130	207,000	1,300
2004-03-01	130	130	128	130	108,000	1,300
2004-02-27	129	130	128	130	116,000	1,300
2004-02-26	128	129	126	129	25,000	1,290
2004-02-25	127	129	126	126	92,000	1,260
2004-02-24	129	129	126	126	130,000	1,260
2004-02-23	127	129	125	128	75,000	1,280
2004-02-20	127	129	125	125	116,000	1,250
2004-02-19	127	129	124	129	232,000	1,290
2004-02-18	128	132	127	127	632,000	1,270
2004-02-17	122	125	122	125	142,000	1,250
2004-02-16	121	125	121	124	119,000	1,240
2004-02-13	120	120	119	120	49,000	1,200
2004-02-12	119	121	119	120	108,000	1,200
2004-02-10	118	118	116	118	65,000	1,180
2004-02-09	120	121	118	118	59,000	1,180
2004-02-06	118	119	117	119	35,000	1,190
2004-02-05	116	117	115	117	116,000	1,170
2004-02-04	125	125	117	118	175,000	1,180
2004-02-03	124	126	123	125	63,000	1,250
2004-02-02	123	127	123	125	68,000	1,250
2004-01-30	122	124	122	122	57,000	1,220
2004-01-29	125	125	122	124	46,000	1,240
2004-01-28	126	126	123	124	100,000	1,240
2004-01-27	129	129	127	127	58,000	1,270
2004-01-26	130	131	127	129	113,000	1,290
2004-01-23	128	131	126	130	124,000	1,300
2004-01-22	129	130	128	128	144,000	1,280
2004-01-21	127	130	127	129	160,000	1,290
2004-01-20	133	134	127	127	301,000	1,270
2004-01-19	131	137	131	133	480,000	1,330
2004-01-16	131	132	129	130	94,000	1,300
2004-01-15	130	133	128	132	346,000	1,320
2004-01-14	131	131	128	130	241,000	1,300
2004-01-13	131	133	130	132	352,000	1,320
2004-01-09	133	136	128	131	981,000	1,310
2004-01-08	116	123	115	121	356,000	1,210
2004-01-07	115	116	113	113	81,000	1,130
2004-01-06	118	118	111	115	124,000	1,150
2004-01-05	118	118	115	116	66,000	1,160

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