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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 201 | 201 | 199 | 200 | 51,000 | 2,000 |
| 2006-12-28 | 203 | 203 | 196 | 200 | 301,000 | 2,000 |
| 2006-12-27 | 206 | 208 | 201 | 203 | 673,000 | 2,030 |
| 2006-12-26 | 191 | 204 | 191 | 204 | 582,000 | 2,040 |
| 2006-12-25 | 195 | 195 | 190 | 190 | 125,000 | 1,900 |
| 2006-12-22 | 198 | 199 | 194 | 197 | 246,000 | 1,970 |
| 2006-12-21 | 193 | 202 | 191 | 202 | 351,000 | 2,020 |
| 2006-12-20 | 188 | 192 | 187 | 191 | 156,000 | 1,910 |
| 2006-12-19 | 192 | 193 | 187 | 187 | 137,000 | 1,870 |
| 2006-12-18 | 199 | 200 | 192 | 193 | 277,000 | 1,930 |
| 2006-12-15 | 195 | 202 | 193 | 199 | 609,000 | 1,990 |
| 2006-12-14 | 191 | 193 | 189 | 193 | 148,000 | 1,930 |
| 2006-12-13 | 190 | 191 | 188 | 191 | 137,000 | 1,910 |
| 2006-12-12 | 191 | 193 | 190 | 191 | 149,000 | 1,910 |
| 2006-12-11 | 185 | 192 | 185 | 190 | 280,000 | 1,900 |
| 2006-12-08 | 186 | 187 | 185 | 186 | 61,000 | 1,860 |
| 2006-12-07 | 187 | 187 | 183 | 186 | 178,000 | 1,860 |
| 2006-12-06 | 184 | 186 | 184 | 185 | 68,000 | 1,850 |
| 2006-12-05 | 183 | 185 | 183 | 183 | 86,000 | 1,830 |
| 2006-12-04 | 181 | 183 | 181 | 183 | 36,000 | 1,830 |
| 2006-12-01 | 183 | 184 | 180 | 183 | 62,000 | 1,830 |
| 2006-11-30 | 186 | 186 | 183 | 184 | 102,000 | 1,840 |
| 2006-11-29 | 181 | 184 | 180 | 184 | 123,000 | 1,840 |
| 2006-11-28 | 174 | 179 | 173 | 178 | 38,000 | 1,780 |
| 2006-11-27 | 173 | 178 | 172 | 177 | 74,000 | 1,770 |
| 2006-11-24 | 172 | 173 | 171 | 173 | 41,000 | 1,730 |
| 2006-11-22 | 169 | 174 | 169 | 173 | 75,000 | 1,730 |
| 2006-11-21 | 169 | 171 | 169 | 169 | 82,000 | 1,690 |
| 2006-11-20 | 177 | 177 | 169 | 169 | 94,000 | 1,690 |
| 2006-11-17 | 181 | 181 | 176 | 179 | 90,000 | 1,790 |
| 2006-11-16 | 180 | 185 | 178 | 180 | 125,000 | 1,800 |
| 2006-11-15 | 184 | 185 | 179 | 181 | 111,000 | 1,810 |
| 2006-11-14 | 177 | 181 | 177 | 181 | 57,000 | 1,810 |
| 2006-11-13 | 178 | 178 | 174 | 176 | 111,000 | 1,760 |
| 2006-11-10 | 178 | 182 | 177 | 180 | 56,000 | 1,800 |
| 2006-11-09 | 180 | 181 | 177 | 180 | 120,000 | 1,800 |
| 2006-11-08 | 187 | 187 | 181 | 181 | 156,000 | 1,810 |
| 2006-11-07 | 189 | 190 | 186 | 187 | 54,000 | 1,870 |
| 2006-11-06 | 188 | 188 | 183 | 187 | 78,000 | 1,870 |
| 2006-11-02 | 189 | 189 | 187 | 188 | 97,000 | 1,880 |
| 2006-11-01 | 193 | 193 | 187 | 191 | 117,000 | 1,910 |
| 2006-10-31 | 188 | 192 | 188 | 191 | 88,000 | 1,910 |
| 2006-10-30 | 187 | 189 | 184 | 187 | 253,000 | 1,870 |
| 2006-10-27 | 200 | 200 | 190 | 191 | 358,000 | 1,910 |
| 2006-10-26 | 206 | 206 | 200 | 200 | 511,000 | 2,000 |
| 2006-10-25 | 207 | 207 | 195 | 198 | 722,000 | 1,980 |
| 2006-10-24 | 207 | 211 | 203 | 205 | 847,000 | 2,050 |
| 2006-10-23 | 194 | 210 | 193 | 208 | 1,873,000 | 2,080 |
| 2006-10-20 | 196 | 197 | 187 | 194 | 586,000 | 1,940 |
| 2006-10-19 | 181 | 197 | 181 | 193 | 807,000 | 1,930 |
| 2006-10-18 | 181 | 184 | 176 | 181 | 95,000 | 1,810 |
| 2006-10-17 | 179 | 182 | 174 | 182 | 101,000 | 1,820 |
| 2006-10-16 | 176 | 178 | 175 | 178 | 60,000 | 1,780 |
| 2006-10-13 | 174 | 175 | 173 | 174 | 32,000 | 1,740 |
| 2006-10-12 | 166 | 173 | 166 | 171 | 158,000 | 1,710 |
| 2006-10-11 | 176 | 176 | 168 | 168 | 250,000 | 1,680 |
| 2006-10-10 | 180 | 180 | 176 | 178 | 167,000 | 1,780 |
| 2006-10-06 | 184 | 184 | 181 | 182 | 82,000 | 1,820 |
| 2006-10-05 | 185 | 186 | 182 | 184 | 260,000 | 1,840 |
| 2006-10-04 | 182 | 187 | 182 | 183 | 382,000 | 1,830 |
| 2006-10-03 | 182 | 184 | 181 | 182 | 169,000 | 1,820 |
| 2006-10-02 | 181 | 185 | 180 | 182 | 171,000 | 1,820 |
| 2006-09-29 | 180 | 182 | 180 | 181 | 179,000 | 1,810 |
| 2006-09-28 | 178 | 179 | 177 | 179 | 161,000 | 1,790 |
| 2006-09-27 | 177 | 178 | 175 | 177 | 146,000 | 1,770 |
| 2006-09-26 | 184 | 184 | 178 | 178 | 59,000 | 1,780 |
| 2006-09-25 | 183 | 183 | 181 | 181 | 61,000 | 1,810 |
| 2006-09-22 | 185 | 186 | 182 | 185 | 55,000 | 1,850 |
| 2006-09-21 | 187 | 188 | 185 | 187 | 96,000 | 1,870 |
| 2006-09-20 | 189 | 190 | 185 | 190 | 49,000 | 1,900 |
| 2006-09-19 | 189 | 191 | 189 | 191 | 21,000 | 1,910 |
| 2006-09-15 | 190 | 190 | 187 | 189 | 45,000 | 1,890 |
| 2006-09-14 | 187 | 192 | 187 | 190 | 62,000 | 1,900 |
| 2006-09-13 | 195 | 195 | 189 | 191 | 96,000 | 1,910 |
| 2006-09-12 | 196 | 196 | 193 | 195 | 75,000 | 1,950 |
| 2006-09-11 | 199 | 199 | 197 | 198 | 47,000 | 1,980 |
| 2006-09-08 | 195 | 199 | 195 | 199 | 80,000 | 1,990 |
| 2006-09-07 | 198 | 199 | 196 | 198 | 57,000 | 1,980 |
| 2006-09-06 | 202 | 202 | 200 | 200 | 107,000 | 2,000 |
| 2006-09-05 | 201 | 202 | 198 | 202 | 65,000 | 2,020 |
| 2006-09-04 | 201 | 204 | 200 | 202 | 107,000 | 2,020 |
| 2006-09-01 | 199 | 199 | 196 | 198 | 41,000 | 1,980 |
| 2006-08-31 | 197 | 201 | 196 | 197 | 134,000 | 1,970 |
| 2006-08-30 | 199 | 199 | 195 | 196 | 45,000 | 1,960 |
| 2006-08-29 | 196 | 201 | 195 | 199 | 130,000 | 1,990 |
| 2006-08-28 | 201 | 201 | 193 | 194 | 122,000 | 1,940 |
| 2006-08-25 | 205 | 206 | 202 | 202 | 82,000 | 2,020 |
| 2006-08-24 | 203 | 204 | 201 | 204 | 109,000 | 2,040 |
| 2006-08-23 | 206 | 208 | 203 | 204 | 181,000 | 2,040 |
| 2006-08-22 | 209 | 209 | 204 | 208 | 347,000 | 2,080 |
| 2006-08-21 | 218 | 219 | 209 | 211 | 501,000 | 2,110 |
| 2006-08-18 | 212 | 217 | 211 | 216 | 403,000 | 2,160 |
| 2006-08-17 | 210 | 214 | 207 | 210 | 592,000 | 2,100 |
| 2006-08-16 | 203 | 207 | 202 | 206 | 384,000 | 2,060 |
| 2006-08-15 | 192 | 203 | 191 | 200 | 417,000 | 2,000 |
| 2006-08-14 | 186 | 192 | 184 | 189 | 92,000 | 1,890 |
| 2006-08-11 | 188 | 189 | 184 | 184 | 84,000 | 1,840 |
| 2006-08-10 | 185 | 190 | 185 | 187 | 46,000 | 1,870 |
| 2006-08-09 | 184 | 185 | 181 | 185 | 50,000 | 1,850 |
| 2006-08-08 | 183 | 190 | 180 | 189 | 84,000 | 1,890 |
| 2006-08-07 | 188 | 188 | 180 | 186 | 65,000 | 1,860 |
| 2006-08-04 | 193 | 193 | 187 | 190 | 51,000 | 1,900 |
| 2006-08-03 | 195 | 196 | 191 | 191 | 86,000 | 1,910 |
| 2006-08-02 | 185 | 195 | 184 | 192 | 155,000 | 1,920 |
| 2006-08-01 | 185 | 187 | 183 | 184 | 67,000 | 1,840 |
| 2006-07-31 | 194 | 194 | 185 | 188 | 104,000 | 1,880 |
| 2006-07-28 | 176 | 189 | 173 | 183 | 62,000 | 1,830 |
| 2006-07-27 | 172 | 175 | 171 | 173 | 34,000 | 1,730 |
| 2006-07-26 | 178 | 179 | 174 | 174 | 45,000 | 1,740 |
| 2006-07-25 | 181 | 183 | 177 | 177 | 61,000 | 1,770 |
| 2006-07-24 | 173 | 175 | 173 | 175 | 28,000 | 1,750 |
| 2006-07-21 | 179 | 179 | 176 | 176 | 25,000 | 1,760 |
| 2006-07-20 | 183 | 184 | 180 | 184 | 48,000 | 1,840 |
| 2006-07-19 | 167 | 175 | 167 | 175 | 120,000 | 1,750 |
| 2006-07-18 | 184 | 184 | 166 | 166 | 179,000 | 1,660 |
| 2006-07-14 | 182 | 184 | 182 | 183 | 69,000 | 1,830 |
| 2006-07-13 | 185 | 189 | 185 | 187 | 33,000 | 1,870 |
| 2006-07-12 | 193 | 196 | 190 | 190 | 40,000 | 1,900 |
| 2006-07-11 | 194 | 196 | 193 | 194 | 92,000 | 1,940 |
| 2006-07-10 | 197 | 199 | 193 | 199 | 50,000 | 1,990 |
| 2006-07-07 | 202 | 202 | 197 | 200 | 67,000 | 2,000 |
| 2006-07-06 | 204 | 204 | 201 | 201 | 69,000 | 2,010 |
| 2006-07-05 | 206 | 207 | 203 | 204 | 131,000 | 2,040 |
| 2006-07-04 | 205 | 211 | 204 | 208 | 180,000 | 2,080 |
| 2006-07-03 | 205 | 205 | 201 | 203 | 75,000 | 2,030 |
| 2006-06-30 | 207 | 207 | 201 | 204 | 97,000 | 2,040 |
| 2006-06-29 | 203 | 205 | 202 | 205 | 58,000 | 2,050 |
| 2006-06-28 | 205 | 205 | 199 | 201 | 118,000 | 2,010 |
| 2006-06-27 | 207 | 215 | 202 | 205 | 404,000 | 2,050 |
| 2006-06-26 | 196 | 201 | 194 | 201 | 74,000 | 2,010 |
| 2006-06-23 | 194 | 195 | 192 | 194 | 50,000 | 1,940 |
| 2006-06-22 | 192 | 194 | 190 | 194 | 54,000 | 1,940 |
| 2006-06-21 | 192 | 192 | 186 | 188 | 51,000 | 1,880 |
| 2006-06-20 | 195 | 195 | 191 | 191 | 111,000 | 1,910 |
| 2006-06-19 | 191 | 196 | 191 | 194 | 146,000 | 1,940 |
| 2006-06-16 | 192 | 192 | 187 | 190 | 231,000 | 1,900 |
| 2006-06-15 | 185 | 185 | 180 | 184 | 120,000 | 1,840 |
| 2006-06-14 | 175 | 181 | 174 | 178 | 48,000 | 1,780 |
| 2006-06-13 | 184 | 184 | 175 | 177 | 171,000 | 1,770 |
| 2006-06-12 | 181 | 187 | 181 | 185 | 62,000 | 1,850 |
| 2006-06-09 | 181 | 184 | 176 | 181 | 129,000 | 1,810 |
| 2006-06-08 | 188 | 188 | 173 | 174 | 291,000 | 1,740 |
| 2006-06-07 | 189 | 198 | 187 | 187 | 165,000 | 1,870 |
| 2006-06-06 | 187 | 190 | 185 | 190 | 186,000 | 1,900 |
| 2006-06-05 | 188 | 194 | 186 | 189 | 212,000 | 1,890 |
| 2006-06-02 | 186 | 191 | 176 | 191 | 487,000 | 1,910 |
| 2006-06-01 | 196 | 196 | 182 | 189 | 738,000 | 1,890 |
| 2006-05-31 | 199 | 204 | 186 | 186 | 699,000 | 1,860 |
| 2006-05-30 | 215 | 215 | 197 | 201 | 556,000 | 2,010 |
| 2006-05-29 | 239 | 239 | 215 | 220 | 419,000 | 2,200 |
| 2006-05-26 | 238 | 243 | 233 | 239 | 177,000 | 2,390 |
| 2006-05-25 | 240 | 240 | 236 | 240 | 124,000 | 2,400 |
| 2006-05-24 | 238 | 245 | 235 | 245 | 159,000 | 2,450 |
| 2006-05-23 | 238 | 242 | 235 | 236 | 192,000 | 2,360 |
| 2006-05-22 | 238 | 243 | 236 | 241 | 117,000 | 2,410 |
| 2006-05-19 | 234 | 239 | 234 | 238 | 176,000 | 2,380 |
| 2006-05-18 | 239 | 255 | 228 | 237 | 684,000 | 2,370 |
| 2006-05-17 | 242 | 248 | 240 | 242 | 346,000 | 2,420 |
| 2006-05-16 | 249 | 253 | 240 | 247 | 571,000 | 2,470 |
| 2006-05-15 | 254 | 254 | 246 | 246 | 337,000 | 2,460 |
| 2006-05-12 | 253 | 255 | 253 | 254 | 199,000 | 2,540 |
| 2006-05-11 | 257 | 260 | 253 | 254 | 410,000 | 2,540 |
| 2006-05-10 | 261 | 262 | 252 | 257 | 403,000 | 2,570 |
| 2006-05-09 | 251 | 266 | 250 | 262 | 1,135,000 | 2,620 |
| 2006-05-08 | 253 | 255 | 250 | 252 | 184,000 | 2,520 |
| 2006-05-02 | 249 | 254 | 247 | 251 | 147,000 | 2,510 |
| 2006-05-01 | 250 | 255 | 248 | 249 | 254,000 | 2,490 |
| 2006-04-28 | 256 | 256 | 249 | 252 | 296,000 | 2,520 |
| 2006-04-27 | 255 | 257 | 248 | 252 | 347,000 | 2,520 |
| 2006-04-26 | 252 | 257 | 251 | 254 | 204,000 | 2,540 |
| 2006-04-25 | 252 | 259 | 251 | 253 | 350,000 | 2,530 |
| 2006-04-24 | 252 | 256 | 247 | 252 | 778,000 | 2,520 |
| 2006-04-21 | 273 | 274 | 253 | 260 | 1,352,000 | 2,600 |
| 2006-04-20 | 281 | 286 | 272 | 275 | 2,657,000 | 2,750 |
| 2006-04-19 | 271 | 272 | 259 | 261 | 773,000 | 2,610 |
| 2006-04-18 | 260 | 272 | 260 | 267 | 798,000 | 2,670 |
| 2006-04-17 | 275 | 290 | 263 | 265 | 2,127,000 | 2,650 |
| 2006-04-14 | 276 | 282 | 271 | 277 | 2,180,000 | 2,770 |
| 2006-04-13 | 275 | 280 | 267 | 276 | 3,004,000 | 2,760 |
| 2006-04-12 | 286 | 287 | 271 | 275 | 3,696,000 | 2,750 |
| 2006-04-11 | 295 | 299 | 286 | 291 | 6,257,000 | 2,910 |
| 2006-04-10 | 305 | 305 | 297 | 299 | 2,691,000 | 2,990 |
| 2006-04-07 | 306 | 315 | 304 | 308 | 3,726,000 | 3,080 |
| 2006-04-06 | 316 | 319 | 307 | 309 | 3,582,000 | 3,090 |
| 2006-04-05 | 319 | 323 | 307 | 317 | 5,278,000 | 3,170 |
| 2006-04-04 | 311 | 329 | 301 | 314 | 13,159,000 | 3,140 |
| 2006-04-03 | 316 | 319 | 299 | 311 | 8,549,000 | 3,110 |
| 2006-03-31 | 291 | 322 | 288 | 314 | 10,769,000 | 3,140 |
| 2006-03-30 | 283 | 298 | 277 | 293 | 8,119,000 | 2,930 |
| 2006-03-29 | 249 | 291 | 249 | 288 | 12,874,000 | 2,880 |
| 2006-03-28 | 233 | 243 | 233 | 242 | 1,151,000 | 2,420 |
| 2006-03-27 | 235 | 238 | 233 | 234 | 782,000 | 2,340 |
| 2006-03-24 | 229 | 237 | 229 | 237 | 2,047,000 | 2,370 |
| 2006-03-23 | 220 | 232 | 220 | 228 | 1,003,000 | 2,280 |
| 2006-03-22 | 219 | 224 | 218 | 218 | 190,000 | 2,180 |
| 2006-03-20 | 213 | 222 | 212 | 222 | 243,000 | 2,220 |
| 2006-03-17 | 205 | 217 | 205 | 217 | 289,000 | 2,170 |
| 2006-03-16 | 205 | 209 | 200 | 204 | 275,000 | 2,040 |
| 2006-03-15 | 193 | 205 | 192 | 203 | 236,000 | 2,030 |
| 2006-03-14 | 194 | 194 | 192 | 192 | 45,000 | 1,920 |
| 2006-03-13 | 194 | 195 | 193 | 194 | 38,000 | 1,940 |
| 2006-03-10 | 196 | 196 | 190 | 192 | 83,000 | 1,920 |
| 2006-03-09 | 191 | 194 | 191 | 194 | 53,000 | 1,940 |
| 2006-03-08 | 190 | 192 | 187 | 188 | 92,000 | 1,880 |
| 2006-03-07 | 192 | 193 | 191 | 192 | 58,000 | 1,920 |
| 2006-03-06 | 195 | 196 | 188 | 196 | 66,000 | 1,960 |
| 2006-03-03 | 190 | 191 | 187 | 191 | 75,000 | 1,910 |
| 2006-03-02 | 199 | 200 | 190 | 190 | 133,000 | 1,900 |
| 2006-03-01 | 196 | 198 | 194 | 197 | 56,000 | 1,970 |
| 2006-02-28 | 207 | 207 | 197 | 198 | 127,000 | 1,980 |
| 2006-02-27 | 205 | 209 | 205 | 207 | 98,000 | 2,070 |
| 2006-02-24 | 198 | 206 | 195 | 205 | 105,000 | 2,050 |
| 2006-02-23 | 189 | 198 | 189 | 198 | 130,000 | 1,980 |
| 2006-02-22 | 187 | 190 | 182 | 189 | 178,000 | 1,890 |
| 2006-02-21 | 170 | 188 | 170 | 188 | 173,000 | 1,880 |
| 2006-02-20 | 184 | 184 | 171 | 175 | 260,000 | 1,750 |
| 2006-02-17 | 202 | 204 | 196 | 196 | 126,000 | 1,960 |
| 2006-02-16 | 211 | 211 | 202 | 202 | 65,000 | 2,020 |
| 2006-02-15 | 210 | 212 | 209 | 211 | 78,000 | 2,110 |
| 2006-02-14 | 200 | 207 | 196 | 205 | 163,000 | 2,050 |
| 2006-02-13 | 217 | 219 | 205 | 205 | 159,000 | 2,050 |
| 2006-02-10 | 222 | 224 | 215 | 216 | 143,000 | 2,160 |
| 2006-02-09 | 224 | 224 | 222 | 222 | 54,000 | 2,220 |
| 2006-02-08 | 225 | 226 | 221 | 221 | 186,000 | 2,210 |
| 2006-02-07 | 226 | 227 | 224 | 226 | 210,000 | 2,260 |
| 2006-02-06 | 227 | 227 | 223 | 225 | 102,000 | 2,250 |
| 2006-02-03 | 223 | 224 | 221 | 224 | 116,000 | 2,240 |
| 2006-02-02 | 226 | 228 | 223 | 224 | 137,000 | 2,240 |
| 2006-02-01 | 227 | 228 | 223 | 223 | 162,000 | 2,230 |
| 2006-01-31 | 228 | 228 | 225 | 227 | 113,000 | 2,270 |
| 2006-01-30 | 225 | 229 | 225 | 228 | 149,000 | 2,280 |
| 2006-01-27 | 221 | 223 | 219 | 223 | 156,000 | 2,230 |
| 2006-01-26 | 219 | 220 | 217 | 219 | 104,000 | 2,190 |
| 2006-01-25 | 219 | 222 | 218 | 218 | 132,000 | 2,180 |
| 2006-01-24 | 213 | 218 | 213 | 218 | 57,000 | 2,180 |
| 2006-01-23 | 215 | 219 | 214 | 215 | 129,000 | 2,150 |
| 2006-01-20 | 226 | 236 | 222 | 225 | 453,000 | 2,250 |
| 2006-01-19 | 201 | 226 | 201 | 221 | 413,000 | 2,210 |
| 2006-01-18 | 224 | 224 | 191 | 209 | 705,000 | 2,090 |
| 2006-01-17 | 234 | 234 | 220 | 224 | 466,000 | 2,240 |
| 2006-01-16 | 235 | 236 | 232 | 233 | 334,000 | 2,330 |
| 2006-01-13 | 234 | 239 | 232 | 234 | 676,000 | 2,340 |
| 2006-01-12 | 237 | 239 | 234 | 235 | 1,019,000 | 2,350 |
| 2006-01-11 | 233 | 243 | 231 | 240 | 1,457,000 | 2,400 |
| 2006-01-10 | 235 | 239 | 233 | 233 | 637,000 | 2,330 |
| 2006-01-06 | 235 | 235 | 232 | 234 | 407,000 | 2,340 |
| 2006-01-05 | 230 | 237 | 228 | 236 | 708,000 | 2,360 |
| 2006-01-04 | 228 | 228 | 226 | 228 | 92,000 | 2,280 |
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