5660 神鋼鋼線工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 229 | 229 | 224 | 226 | 144,000 | 2,260 |
| 2005-12-29 | 226 | 229 | 225 | 229 | 249,000 | 2,290 |
| 2005-12-28 | 225 | 226 | 224 | 225 | 117,000 | 2,250 |
| 2005-12-27 | 226 | 226 | 223 | 225 | 240,000 | 2,250 |
| 2005-12-26 | 225 | 230 | 224 | 226 | 690,000 | 2,260 |
| 2005-12-22 | 223 | 223 | 221 | 222 | 417,000 | 2,220 |
| 2005-12-21 | 226 | 226 | 221 | 222 | 326,000 | 2,220 |
| 2005-12-20 | 221 | 227 | 221 | 227 | 224,000 | 2,270 |
| 2005-12-19 | 223 | 225 | 220 | 221 | 355,000 | 2,210 |
| 2005-12-16 | 227 | 229 | 223 | 223 | 442,000 | 2,230 |
| 2005-12-15 | 230 | 234 | 229 | 230 | 487,000 | 2,300 |
| 2005-12-14 | 237 | 243 | 227 | 228 | 2,368,000 | 2,280 |
| 2005-12-13 | 228 | 237 | 228 | 235 | 1,465,000 | 2,350 |
| 2005-12-12 | 228 | 229 | 226 | 226 | 417,000 | 2,260 |
| 2005-12-09 | 223 | 229 | 223 | 225 | 278,000 | 2,250 |
| 2005-12-08 | 226 | 226 | 221 | 221 | 292,000 | 2,210 |
| 2005-12-07 | 235 | 236 | 224 | 225 | 1,269,000 | 2,250 |
| 2005-12-06 | 228 | 234 | 227 | 232 | 1,545,000 | 2,320 |
| 2005-12-05 | 228 | 229 | 222 | 226 | 891,000 | 2,260 |
| 2005-12-02 | 226 | 228 | 222 | 225 | 645,000 | 2,250 |
| 2005-12-01 | 227 | 231 | 226 | 227 | 920,000 | 2,270 |
| 2005-11-30 | 228 | 230 | 224 | 227 | 827,000 | 2,270 |
| 2005-11-29 | 226 | 240 | 223 | 227 | 5,275,000 | 2,270 |
| 2005-11-28 | 215 | 230 | 215 | 230 | 2,727,000 | 2,300 |
| 2005-11-25 | 215 | 216 | 211 | 213 | 335,000 | 2,130 |
| 2005-11-24 | 215 | 220 | 213 | 218 | 1,342,000 | 2,180 |
| 2005-11-22 | 210 | 212 | 208 | 212 | 235,000 | 2,120 |
| 2005-11-21 | 207 | 211 | 205 | 208 | 204,000 | 2,080 |
| 2005-11-18 | 207 | 208 | 205 | 206 | 248,000 | 2,060 |
| 2005-11-17 | 206 | 210 | 206 | 207 | 259,000 | 2,070 |
| 2005-11-16 | 205 | 206 | 204 | 206 | 92,000 | 2,060 |
| 2005-11-15 | 207 | 210 | 206 | 207 | 144,000 | 2,070 |
| 2005-11-14 | 213 | 213 | 208 | 208 | 122,000 | 2,080 |
| 2005-11-11 | 210 | 211 | 209 | 209 | 115,000 | 2,090 |
| 2005-11-10 | 213 | 215 | 209 | 210 | 179,000 | 2,100 |
| 2005-11-09 | 217 | 217 | 212 | 212 | 468,000 | 2,120 |
| 2005-11-08 | 210 | 218 | 209 | 218 | 968,000 | 2,180 |
| 2005-11-07 | 211 | 211 | 208 | 208 | 147,000 | 2,080 |
| 2005-11-04 | 212 | 212 | 210 | 211 | 291,000 | 2,110 |
| 2005-11-02 | 211 | 211 | 208 | 209 | 165,000 | 2,090 |
| 2005-11-01 | 211 | 211 | 209 | 211 | 94,000 | 2,110 |
| 2005-10-31 | 206 | 210 | 206 | 210 | 215,000 | 2,100 |
| 2005-10-28 | 205 | 206 | 203 | 206 | 101,000 | 2,060 |
| 2005-10-27 | 205 | 208 | 205 | 206 | 155,000 | 2,060 |
| 2005-10-26 | 201 | 204 | 201 | 203 | 133,000 | 2,030 |
| 2005-10-25 | 204 | 205 | 202 | 203 | 104,000 | 2,030 |
| 2005-10-24 | 201 | 204 | 200 | 203 | 173,000 | 2,030 |
| 2005-10-21 | 202 | 203 | 199 | 203 | 151,000 | 2,030 |
| 2005-10-20 | 206 | 206 | 203 | 204 | 61,000 | 2,040 |
| 2005-10-19 | 208 | 208 | 202 | 205 | 174,000 | 2,050 |
| 2005-10-18 | 208 | 209 | 206 | 208 | 194,000 | 2,080 |
| 2005-10-17 | 212 | 213 | 204 | 204 | 347,000 | 2,040 |
| 2005-10-14 | 211 | 214 | 211 | 211 | 200,000 | 2,110 |
| 2005-10-13 | 212 | 215 | 210 | 212 | 194,000 | 2,120 |
| 2005-10-12 | 215 | 223 | 212 | 214 | 888,000 | 2,140 |
| 2005-10-11 | 209 | 210 | 208 | 210 | 167,000 | 2,100 |
| 2005-10-07 | 205 | 208 | 204 | 207 | 220,000 | 2,070 |
| 2005-10-06 | 213 | 213 | 206 | 208 | 311,000 | 2,080 |
| 2005-10-05 | 213 | 216 | 212 | 214 | 462,000 | 2,140 |
| 2005-10-04 | 214 | 218 | 211 | 212 | 241,000 | 2,120 |
| 2005-10-03 | 215 | 217 | 210 | 216 | 266,000 | 2,160 |
| 2005-09-30 | 222 | 223 | 213 | 218 | 432,000 | 2,180 |
| 2005-09-29 | 229 | 229 | 220 | 220 | 852,000 | 2,200 |
| 2005-09-28 | 215 | 228 | 215 | 228 | 1,082,000 | 2,280 |
| 2005-09-27 | 212 | 226 | 211 | 215 | 1,383,000 | 2,150 |
| 2005-09-26 | 211 | 213 | 209 | 210 | 343,000 | 2,100 |
| 2005-09-22 | 208 | 212 | 207 | 212 | 334,000 | 2,120 |
| 2005-09-21 | 216 | 219 | 213 | 213 | 403,000 | 2,130 |
| 2005-09-20 | 215 | 217 | 213 | 214 | 331,000 | 2,140 |
| 2005-09-16 | 219 | 219 | 214 | 215 | 378,000 | 2,150 |
| 2005-09-15 | 209 | 224 | 209 | 216 | 1,380,000 | 2,160 |
| 2005-09-14 | 210 | 211 | 208 | 210 | 263,000 | 2,100 |
| 2005-09-13 | 210 | 213 | 209 | 211 | 255,000 | 2,110 |
| 2005-09-12 | 216 | 216 | 207 | 209 | 340,000 | 2,090 |
| 2005-09-09 | 206 | 214 | 204 | 210 | 478,000 | 2,100 |
| 2005-09-08 | 209 | 209 | 203 | 204 | 462,000 | 2,040 |
| 2005-09-07 | 215 | 219 | 204 | 209 | 1,687,000 | 2,090 |
| 2005-09-06 | 231 | 243 | 210 | 212 | 9,285,000 | 2,120 |
| 2005-09-05 | 201 | 217 | 199 | 216 | 3,489,000 | 2,160 |
| 2005-09-02 | 200 | 203 | 197 | 202 | 838,000 | 2,020 |
| 2005-09-01 | 195 | 201 | 195 | 199 | 778,000 | 1,990 |
| 2005-08-31 | 197 | 198 | 194 | 196 | 347,000 | 1,960 |
| 2005-08-30 | 192 | 197 | 192 | 196 | 519,000 | 1,960 |
| 2005-08-29 | 191 | 192 | 189 | 189 | 240,000 | 1,890 |
| 2005-08-26 | 194 | 194 | 189 | 190 | 407,000 | 1,900 |
| 2005-08-25 | 195 | 195 | 192 | 192 | 292,000 | 1,920 |
| 2005-08-24 | 196 | 196 | 194 | 195 | 197,000 | 1,950 |
| 2005-08-23 | 198 | 199 | 196 | 196 | 359,000 | 1,960 |
| 2005-08-22 | 196 | 198 | 194 | 197 | 812,000 | 1,970 |
| 2005-08-19 | 207 | 207 | 199 | 201 | 619,000 | 2,010 |
| 2005-08-18 | 207 | 211 | 203 | 206 | 1,849,000 | 2,060 |
| 2005-08-17 | 198 | 209 | 197 | 205 | 2,261,000 | 2,050 |
| 2005-08-16 | 203 | 203 | 199 | 200 | 552,000 | 2,000 |
| 2005-08-15 | 197 | 203 | 197 | 201 | 595,000 | 2,010 |
| 2005-08-12 | 199 | 199 | 194 | 197 | 461,000 | 1,970 |
| 2005-08-11 | 196 | 203 | 194 | 197 | 1,261,000 | 1,970 |
| 2005-08-10 | 193 | 194 | 191 | 193 | 333,000 | 1,930 |
| 2005-08-09 | 185 | 192 | 185 | 191 | 320,000 | 1,910 |
| 2005-08-08 | 184 | 185 | 180 | 183 | 423,000 | 1,830 |
| 2005-08-05 | 186 | 187 | 183 | 184 | 690,000 | 1,840 |
| 2005-08-04 | 196 | 196 | 185 | 189 | 1,246,000 | 1,890 |
| 2005-08-03 | 194 | 215 | 192 | 197 | 12,253,000 | 1,970 |
| 2005-08-02 | 197 | 198 | 191 | 191 | 605,000 | 1,910 |
| 2005-08-01 | 192 | 200 | 186 | 194 | 1,174,000 | 1,940 |
| 2005-07-29 | 196 | 197 | 191 | 193 | 932,000 | 1,930 |
| 2005-07-28 | 192 | 204 | 188 | 192 | 4,493,000 | 1,920 |
| 2005-07-27 | 184 | 189 | 182 | 186 | 632,000 | 1,860 |
| 2005-07-26 | 179 | 186 | 179 | 182 | 477,000 | 1,820 |
| 2005-07-25 | 178 | 180 | 176 | 179 | 336,000 | 1,790 |
| 2005-07-22 | 177 | 177 | 174 | 176 | 191,000 | 1,760 |
| 2005-07-21 | 183 | 184 | 177 | 178 | 573,000 | 1,780 |
| 2005-07-20 | 175 | 182 | 175 | 181 | 1,162,000 | 1,810 |
| 2005-07-19 | 172 | 174 | 171 | 173 | 157,000 | 1,730 |
| 2005-07-15 | 171 | 174 | 171 | 172 | 210,000 | 1,720 |
| 2005-07-14 | 170 | 171 | 169 | 171 | 84,000 | 1,710 |
| 2005-07-13 | 171 | 171 | 169 | 171 | 170,000 | 1,710 |
| 2005-07-12 | 172 | 172 | 170 | 171 | 99,000 | 1,710 |
| 2005-07-11 | 172 | 173 | 171 | 171 | 164,000 | 1,710 |
| 2005-07-08 | 174 | 175 | 172 | 172 | 190,000 | 1,720 |
| 2005-07-07 | 173 | 177 | 172 | 176 | 220,000 | 1,760 |
| 2005-07-06 | 174 | 175 | 171 | 172 | 128,000 | 1,720 |
| 2005-07-05 | 175 | 178 | 173 | 173 | 259,000 | 1,730 |
| 2005-07-04 | 170 | 175 | 170 | 175 | 352,000 | 1,750 |
| 2005-07-01 | 168 | 170 | 167 | 170 | 119,000 | 1,700 |
| 2005-06-30 | 168 | 169 | 168 | 169 | 76,000 | 1,690 |
| 2005-06-29 | 170 | 171 | 169 | 170 | 71,000 | 1,700 |
| 2005-06-28 | 167 | 169 | 167 | 169 | 42,000 | 1,690 |
| 2005-06-27 | 169 | 169 | 167 | 167 | 36,000 | 1,670 |
| 2005-06-24 | 165 | 169 | 165 | 168 | 90,000 | 1,680 |
| 2005-06-23 | 169 | 170 | 169 | 169 | 45,000 | 1,690 |
| 2005-06-22 | 170 | 170 | 169 | 170 | 63,000 | 1,700 |
| 2005-06-21 | 173 | 173 | 168 | 172 | 118,000 | 1,720 |
| 2005-06-20 | 174 | 174 | 169 | 171 | 115,000 | 1,710 |
| 2005-06-17 | 172 | 172 | 171 | 172 | 61,000 | 1,720 |
| 2005-06-16 | 170 | 173 | 170 | 171 | 152,000 | 1,710 |
| 2005-06-15 | 169 | 170 | 168 | 168 | 116,000 | 1,680 |
| 2005-06-14 | 168 | 171 | 168 | 168 | 78,000 | 1,680 |
| 2005-06-13 | 167 | 173 | 165 | 173 | 208,000 | 1,730 |
| 2005-06-10 | 161 | 170 | 160 | 170 | 444,000 | 1,700 |
| 2005-06-09 | 161 | 162 | 160 | 160 | 131,000 | 1,600 |
| 2005-06-08 | 160 | 162 | 160 | 162 | 59,000 | 1,620 |
| 2005-06-07 | 161 | 162 | 161 | 161 | 79,000 | 1,610 |
| 2005-06-06 | 161 | 162 | 160 | 162 | 63,000 | 1,620 |
| 2005-06-03 | 162 | 163 | 161 | 162 | 64,000 | 1,620 |
| 2005-06-02 | 164 | 166 | 162 | 162 | 158,000 | 1,620 |
| 2005-06-01 | 163 | 165 | 162 | 163 | 167,000 | 1,630 |
| 2005-05-31 | 161 | 163 | 160 | 162 | 68,000 | 1,620 |
| 2005-05-30 | 159 | 162 | 159 | 161 | 87,000 | 1,610 |
| 2005-05-27 | 157 | 160 | 157 | 160 | 355,000 | 1,600 |
| 2005-05-26 | 160 | 160 | 155 | 156 | 184,000 | 1,560 |
| 2005-05-25 | 163 | 165 | 160 | 160 | 252,000 | 1,600 |
| 2005-05-24 | 164 | 167 | 162 | 164 | 230,000 | 1,640 |
| 2005-05-23 | 169 | 169 | 161 | 163 | 388,000 | 1,630 |
| 2005-05-20 | 172 | 172 | 168 | 168 | 218,000 | 1,680 |
| 2005-05-19 | 174 | 174 | 169 | 172 | 343,000 | 1,720 |
| 2005-05-18 | 170 | 172 | 168 | 171 | 133,000 | 1,710 |
| 2005-05-17 | 177 | 179 | 164 | 167 | 272,000 | 1,670 |
| 2005-05-16 | 183 | 183 | 175 | 175 | 183,000 | 1,750 |
| 2005-05-13 | 183 | 183 | 180 | 183 | 57,000 | 1,830 |
| 2005-05-12 | 184 | 184 | 182 | 182 | 65,000 | 1,820 |
| 2005-05-11 | 182 | 183 | 180 | 182 | 131,000 | 1,820 |
| 2005-05-10 | 185 | 187 | 184 | 186 | 161,000 | 1,860 |
| 2005-05-09 | 183 | 183 | 181 | 183 | 210,000 | 1,830 |
| 2005-05-06 | 177 | 180 | 177 | 180 | 220,000 | 1,800 |
| 2005-05-02 | 177 | 177 | 175 | 176 | 70,000 | 1,760 |
| 2005-04-28 | 177 | 178 | 175 | 176 | 90,000 | 1,760 |
| 2005-04-27 | 176 | 176 | 174 | 174 | 132,000 | 1,740 |
| 2005-04-26 | 175 | 176 | 173 | 174 | 95,000 | 1,740 |
| 2005-04-25 | 174 | 177 | 174 | 176 | 129,000 | 1,760 |
| 2005-04-22 | 177 | 178 | 175 | 178 | 198,000 | 1,780 |
| 2005-04-21 | 168 | 172 | 167 | 172 | 249,000 | 1,720 |
| 2005-04-20 | 178 | 180 | 175 | 175 | 241,000 | 1,750 |
| 2005-04-19 | 165 | 175 | 164 | 171 | 404,000 | 1,710 |
| 2005-04-18 | 165 | 165 | 159 | 164 | 667,000 | 1,640 |
| 2005-04-15 | 179 | 179 | 175 | 175 | 236,000 | 1,750 |
| 2005-04-14 | 180 | 181 | 173 | 181 | 490,000 | 1,810 |
| 2005-04-13 | 189 | 191 | 185 | 185 | 501,000 | 1,850 |
| 2005-04-12 | 194 | 194 | 189 | 189 | 386,000 | 1,890 |
| 2005-04-11 | 196 | 198 | 193 | 193 | 494,000 | 1,930 |
| 2005-04-08 | 204 | 207 | 192 | 194 | 2,721,000 | 1,940 |
| 2005-04-07 | 191 | 205 | 189 | 201 | 4,466,000 | 2,010 |
| 2005-04-06 | 193 | 193 | 191 | 191 | 220,000 | 1,910 |
| 2005-04-05 | 195 | 195 | 191 | 192 | 485,000 | 1,920 |
| 2005-04-04 | 196 | 198 | 193 | 195 | 644,000 | 1,950 |
| 2005-04-01 | 189 | 197 | 185 | 197 | 651,000 | 1,970 |
| 2005-03-31 | 187 | 187 | 183 | 185 | 263,000 | 1,850 |
| 2005-03-30 | 187 | 188 | 181 | 185 | 612,000 | 1,850 |
| 2005-03-29 | 198 | 198 | 189 | 191 | 767,000 | 1,910 |
| 2005-03-28 | 186 | 198 | 186 | 196 | 1,583,000 | 1,960 |
| 2005-03-25 | 200 | 220 | 190 | 193 | 14,324,000 | 1,930 |
| 2005-03-24 | 188 | 188 | 184 | 185 | 512,000 | 1,850 |
| 2005-03-23 | 192 | 193 | 185 | 188 | 1,169,000 | 1,880 |
| 2005-03-22 | 183 | 194 | 182 | 193 | 2,327,000 | 1,930 |
| 2005-03-18 | 180 | 184 | 178 | 182 | 377,000 | 1,820 |
| 2005-03-17 | 179 | 181 | 179 | 181 | 243,000 | 1,810 |
| 2005-03-16 | 180 | 184 | 179 | 182 | 424,000 | 1,820 |
| 2005-03-15 | 185 | 185 | 181 | 181 | 515,000 | 1,810 |
| 2005-03-14 | 183 | 191 | 181 | 185 | 1,542,000 | 1,850 |
| 2005-03-11 | 178 | 184 | 177 | 184 | 746,000 | 1,840 |
| 2005-03-10 | 178 | 180 | 175 | 176 | 382,000 | 1,760 |
| 2005-03-09 | 173 | 181 | 173 | 178 | 957,000 | 1,780 |
| 2005-03-08 | 174 | 174 | 172 | 173 | 180,000 | 1,730 |
| 2005-03-07 | 176 | 177 | 173 | 174 | 574,000 | 1,740 |
| 2005-03-04 | 177 | 177 | 174 | 175 | 302,000 | 1,750 |
| 2005-03-03 | 177 | 178 | 175 | 177 | 249,000 | 1,770 |
| 2005-03-02 | 180 | 181 | 176 | 178 | 622,000 | 1,780 |
| 2005-03-01 | 176 | 180 | 173 | 179 | 988,000 | 1,790 |
| 2005-02-28 | 172 | 175 | 171 | 174 | 321,000 | 1,740 |
| 2005-02-25 | 171 | 171 | 168 | 171 | 204,000 | 1,710 |
| 2005-02-24 | 167 | 171 | 166 | 171 | 273,000 | 1,710 |
| 2005-02-23 | 166 | 169 | 164 | 169 | 521,000 | 1,690 |
| 2005-02-22 | 174 | 174 | 168 | 170 | 518,000 | 1,700 |
| 2005-02-21 | 176 | 179 | 172 | 173 | 449,000 | 1,730 |
| 2005-02-18 | 177 | 181 | 175 | 175 | 756,000 | 1,750 |
| 2005-02-17 | 174 | 180 | 172 | 178 | 628,000 | 1,780 |
| 2005-02-16 | 173 | 177 | 173 | 174 | 614,000 | 1,740 |
| 2005-02-15 | 177 | 188 | 171 | 177 | 2,759,000 | 1,770 |
| 2005-02-14 | 169 | 180 | 168 | 178 | 2,824,000 | 1,780 |
| 2005-02-10 | 166 | 167 | 164 | 166 | 398,000 | 1,660 |
| 2005-02-09 | 167 | 168 | 165 | 168 | 439,000 | 1,680 |
| 2005-02-08 | 162 | 169 | 162 | 169 | 846,000 | 1,690 |
| 2005-02-07 | 164 | 164 | 162 | 162 | 365,000 | 1,620 |
| 2005-02-04 | 163 | 164 | 160 | 162 | 577,000 | 1,620 |
| 2005-02-03 | 161 | 171 | 161 | 165 | 4,356,000 | 1,650 |
| 2005-02-02 | 155 | 161 | 154 | 160 | 840,000 | 1,600 |
| 2005-02-01 | 156 | 158 | 154 | 154 | 362,000 | 1,540 |
| 2005-01-31 | 154 | 159 | 153 | 158 | 717,000 | 1,580 |
| 2005-01-28 | 154 | 154 | 150 | 152 | 456,000 | 1,520 |
| 2005-01-27 | 156 | 156 | 153 | 153 | 305,000 | 1,530 |
| 2005-01-26 | 157 | 157 | 153 | 155 | 872,000 | 1,550 |
| 2005-01-25 | 152 | 160 | 150 | 159 | 2,670,000 | 1,590 |
| 2005-01-24 | 155 | 155 | 149 | 150 | 447,000 | 1,500 |
| 2005-01-21 | 149 | 152 | 148 | 151 | 348,000 | 1,510 |
| 2005-01-20 | 148 | 152 | 148 | 149 | 286,000 | 1,490 |
| 2005-01-19 | 151 | 157 | 150 | 152 | 1,798,000 | 1,520 |
| 2005-01-18 | 149 | 149 | 145 | 146 | 201,000 | 1,460 |
| 2005-01-17 | 147 | 150 | 147 | 148 | 191,000 | 1,480 |
| 2005-01-14 | 147 | 148 | 146 | 148 | 132,000 | 1,480 |
| 2005-01-13 | 150 | 150 | 147 | 148 | 318,000 | 1,480 |
| 2005-01-12 | 150 | 153 | 149 | 151 | 465,000 | 1,510 |
| 2005-01-11 | 148 | 150 | 146 | 149 | 405,000 | 1,490 |
| 2005-01-07 | 148 | 148 | 145 | 146 | 305,000 | 1,460 |
| 2005-01-06 | 143 | 147 | 142 | 147 | 524,000 | 1,470 |
| 2005-01-05 | 142 | 144 | 141 | 143 | 169,000 | 1,430 |
| 2005-01-04 | 142 | 142 | 141 | 142 | 71,000 | 1,420 |
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
