5660 神鋼鋼線工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2920120119920051,0002,000
2006-12-28203203196200301,0002,000
2006-12-27206208201203673,0002,030
2006-12-26191204191204582,0002,040
2006-12-25195195190190125,0001,900
2006-12-22198199194197246,0001,970
2006-12-21193202191202351,0002,020
2006-12-20188192187191156,0001,910
2006-12-19192193187187137,0001,870
2006-12-18199200192193277,0001,930
2006-12-15195202193199609,0001,990
2006-12-14191193189193148,0001,930
2006-12-13190191188191137,0001,910
2006-12-12191193190191149,0001,910
2006-12-11185192185190280,0001,900
2006-12-0818618718518661,0001,860
2006-12-07187187183186178,0001,860
2006-12-0618418618418568,0001,850
2006-12-0518318518318386,0001,830
2006-12-0418118318118336,0001,830
2006-12-0118318418018362,0001,830
2006-11-30186186183184102,0001,840
2006-11-29181184180184123,0001,840
2006-11-2817417917317838,0001,780
2006-11-2717317817217774,0001,770
2006-11-2417217317117341,0001,730
2006-11-2216917416917375,0001,730
2006-11-2116917116916982,0001,690
2006-11-2017717716916994,0001,690
2006-11-1718118117617990,0001,790
2006-11-16180185178180125,0001,800
2006-11-15184185179181111,0001,810
2006-11-1417718117718157,0001,810
2006-11-13178178174176111,0001,760
2006-11-1017818217718056,0001,800
2006-11-09180181177180120,0001,800
2006-11-08187187181181156,0001,810
2006-11-0718919018618754,0001,870
2006-11-0618818818318778,0001,870
2006-11-0218918918718897,0001,880
2006-11-01193193187191117,0001,910
2006-10-3118819218819188,0001,910
2006-10-30187189184187253,0001,870
2006-10-27200200190191358,0001,910
2006-10-26206206200200511,0002,000
2006-10-25207207195198722,0001,980
2006-10-24207211203205847,0002,050
2006-10-231942101932081,873,0002,080
2006-10-20196197187194586,0001,940
2006-10-19181197181193807,0001,930
2006-10-1818118417618195,0001,810
2006-10-17179182174182101,0001,820
2006-10-1617617817517860,0001,780
2006-10-1317417517317432,0001,740
2006-10-12166173166171158,0001,710
2006-10-11176176168168250,0001,680
2006-10-10180180176178167,0001,780
2006-10-0618418418118282,0001,820
2006-10-05185186182184260,0001,840
2006-10-04182187182183382,0001,830
2006-10-03182184181182169,0001,820
2006-10-02181185180182171,0001,820
2006-09-29180182180181179,0001,810
2006-09-28178179177179161,0001,790
2006-09-27177178175177146,0001,770
2006-09-2618418417817859,0001,780
2006-09-2518318318118161,0001,810
2006-09-2218518618218555,0001,850
2006-09-2118718818518796,0001,870
2006-09-2018919018519049,0001,900
2006-09-1918919118919121,0001,910
2006-09-1519019018718945,0001,890
2006-09-1418719218719062,0001,900
2006-09-1319519518919196,0001,910
2006-09-1219619619319575,0001,950
2006-09-1119919919719847,0001,980
2006-09-0819519919519980,0001,990
2006-09-0719819919619857,0001,980
2006-09-06202202200200107,0002,000
2006-09-0520120219820265,0002,020
2006-09-04201204200202107,0002,020
2006-09-0119919919619841,0001,980
2006-08-31197201196197134,0001,970
2006-08-3019919919519645,0001,960
2006-08-29196201195199130,0001,990
2006-08-28201201193194122,0001,940
2006-08-2520520620220282,0002,020
2006-08-24203204201204109,0002,040
2006-08-23206208203204181,0002,040
2006-08-22209209204208347,0002,080
2006-08-21218219209211501,0002,110
2006-08-18212217211216403,0002,160
2006-08-17210214207210592,0002,100
2006-08-16203207202206384,0002,060
2006-08-15192203191200417,0002,000
2006-08-1418619218418992,0001,890
2006-08-1118818918418484,0001,840
2006-08-1018519018518746,0001,870
2006-08-0918418518118550,0001,850
2006-08-0818319018018984,0001,890
2006-08-0718818818018665,0001,860
2006-08-0419319318719051,0001,900
2006-08-0319519619119186,0001,910
2006-08-02185195184192155,0001,920
2006-08-0118518718318467,0001,840
2006-07-31194194185188104,0001,880
2006-07-2817618917318362,0001,830
2006-07-2717217517117334,0001,730
2006-07-2617817917417445,0001,740
2006-07-2518118317717761,0001,770
2006-07-2417317517317528,0001,750
2006-07-2117917917617625,0001,760
2006-07-2018318418018448,0001,840
2006-07-19167175167175120,0001,750
2006-07-18184184166166179,0001,660
2006-07-1418218418218369,0001,830
2006-07-1318518918518733,0001,870
2006-07-1219319619019040,0001,900
2006-07-1119419619319492,0001,940
2006-07-1019719919319950,0001,990
2006-07-0720220219720067,0002,000
2006-07-0620420420120169,0002,010
2006-07-05206207203204131,0002,040
2006-07-04205211204208180,0002,080
2006-07-0320520520120375,0002,030
2006-06-3020720720120497,0002,040
2006-06-2920320520220558,0002,050
2006-06-28205205199201118,0002,010
2006-06-27207215202205404,0002,050
2006-06-2619620119420174,0002,010
2006-06-2319419519219450,0001,940
2006-06-2219219419019454,0001,940
2006-06-2119219218618851,0001,880
2006-06-20195195191191111,0001,910
2006-06-19191196191194146,0001,940
2006-06-16192192187190231,0001,900
2006-06-15185185180184120,0001,840
2006-06-1417518117417848,0001,780
2006-06-13184184175177171,0001,770
2006-06-1218118718118562,0001,850
2006-06-09181184176181129,0001,810
2006-06-08188188173174291,0001,740
2006-06-07189198187187165,0001,870
2006-06-06187190185190186,0001,900
2006-06-05188194186189212,0001,890
2006-06-02186191176191487,0001,910
2006-06-01196196182189738,0001,890
2006-05-31199204186186699,0001,860
2006-05-30215215197201556,0002,010
2006-05-29239239215220419,0002,200
2006-05-26238243233239177,0002,390
2006-05-25240240236240124,0002,400
2006-05-24238245235245159,0002,450
2006-05-23238242235236192,0002,360
2006-05-22238243236241117,0002,410
2006-05-19234239234238176,0002,380
2006-05-18239255228237684,0002,370
2006-05-17242248240242346,0002,420
2006-05-16249253240247571,0002,470
2006-05-15254254246246337,0002,460
2006-05-12253255253254199,0002,540
2006-05-11257260253254410,0002,540
2006-05-10261262252257403,0002,570
2006-05-092512662502621,135,0002,620
2006-05-08253255250252184,0002,520
2006-05-02249254247251147,0002,510
2006-05-01250255248249254,0002,490
2006-04-28256256249252296,0002,520
2006-04-27255257248252347,0002,520
2006-04-26252257251254204,0002,540
2006-04-25252259251253350,0002,530
2006-04-24252256247252778,0002,520
2006-04-212732742532601,352,0002,600
2006-04-202812862722752,657,0002,750
2006-04-19271272259261773,0002,610
2006-04-18260272260267798,0002,670
2006-04-172752902632652,127,0002,650
2006-04-142762822712772,180,0002,770
2006-04-132752802672763,004,0002,760
2006-04-122862872712753,696,0002,750
2006-04-112952992862916,257,0002,910
2006-04-103053052972992,691,0002,990
2006-04-073063153043083,726,0003,080
2006-04-063163193073093,582,0003,090
2006-04-053193233073175,278,0003,170
2006-04-0431132930131413,159,0003,140
2006-04-033163192993118,549,0003,110
2006-03-3129132228831410,769,0003,140
2006-03-302832982772938,119,0002,930
2006-03-2924929124928812,874,0002,880
2006-03-282332432332421,151,0002,420
2006-03-27235238233234782,0002,340
2006-03-242292372292372,047,0002,370
2006-03-232202322202281,003,0002,280
2006-03-22219224218218190,0002,180
2006-03-20213222212222243,0002,220
2006-03-17205217205217289,0002,170
2006-03-16205209200204275,0002,040
2006-03-15193205192203236,0002,030
2006-03-1419419419219245,0001,920
2006-03-1319419519319438,0001,940
2006-03-1019619619019283,0001,920
2006-03-0919119419119453,0001,940
2006-03-0819019218718892,0001,880
2006-03-0719219319119258,0001,920
2006-03-0619519618819666,0001,960
2006-03-0319019118719175,0001,910
2006-03-02199200190190133,0001,900
2006-03-0119619819419756,0001,970
2006-02-28207207197198127,0001,980
2006-02-2720520920520798,0002,070
2006-02-24198206195205105,0002,050
2006-02-23189198189198130,0001,980
2006-02-22187190182189178,0001,890
2006-02-21170188170188173,0001,880
2006-02-20184184171175260,0001,750
2006-02-17202204196196126,0001,960
2006-02-1621121120220265,0002,020
2006-02-1521021220921178,0002,110
2006-02-14200207196205163,0002,050
2006-02-13217219205205159,0002,050
2006-02-10222224215216143,0002,160
2006-02-0922422422222254,0002,220
2006-02-08225226221221186,0002,210
2006-02-07226227224226210,0002,260
2006-02-06227227223225102,0002,250
2006-02-03223224221224116,0002,240
2006-02-02226228223224137,0002,240
2006-02-01227228223223162,0002,230
2006-01-31228228225227113,0002,270
2006-01-30225229225228149,0002,280
2006-01-27221223219223156,0002,230
2006-01-26219220217219104,0002,190
2006-01-25219222218218132,0002,180
2006-01-2421321821321857,0002,180
2006-01-23215219214215129,0002,150
2006-01-20226236222225453,0002,250
2006-01-19201226201221413,0002,210
2006-01-18224224191209705,0002,090
2006-01-17234234220224466,0002,240
2006-01-16235236232233334,0002,330
2006-01-13234239232234676,0002,340
2006-01-122372392342351,019,0002,350
2006-01-112332432312401,457,0002,400
2006-01-10235239233233637,0002,330
2006-01-06235235232234407,0002,340
2006-01-05230237228236708,0002,360
2006-01-0422822822622892,0002,280

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