5660 神鋼鋼線工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2819820219819860,0001,980
2007-12-27208209199201158,0002,010
2007-12-2620520820420768,0002,070
2007-12-2520220520220453,0002,040
2007-12-2119920219820180,0002,010
2007-12-2020420519920050,0002,000
2007-12-1921021120520576,0002,050
2007-12-1820620620120561,0002,050
2007-12-17208211202206123,0002,060
2007-12-1421021120820887,0002,080
2007-12-1321321321021157,0002,110
2007-12-1221221521121337,0002,130
2007-12-11215217215215105,0002,150
2007-12-1021221521221392,0002,130
2007-12-07214215212212149,0002,120
2007-12-0621521520921343,0002,130
2007-12-0521321320821057,0002,100
2007-12-0421621621321337,0002,130
2007-12-0321321621321667,0002,160
2007-11-3021021220921161,0002,110
2007-11-2920921120920936,0002,090
2007-11-2820620820520561,0002,050
2007-11-2720120520020451,0002,040
2007-11-2620320620320472,0002,040
2007-11-22195200193200118,0002,000
2007-11-21204213200201116,0002,010
2007-11-20202207197205180,0002,050
2007-11-1921521520820842,0002,080
2007-11-16215216208215128,0002,150
2007-11-15219223217218125,0002,180
2007-11-14213230210216215,0002,160
2007-11-13210210202208124,0002,080
2007-11-12209215201212175,0002,120
2007-11-0921821821421878,0002,180
2007-11-08217219212218129,0002,180
2007-11-07220223219219107,0002,190
2007-11-06220223219221122,0002,210
2007-11-05223223219220115,0002,200
2007-11-02222225221222113,0002,220
2007-11-01231231227227114,0002,270
2007-10-31238241228229539,0002,290
2007-10-30223223216219104,0002,190
2007-10-2922722722222270,0002,220
2007-10-26220224219224108,0002,240
2007-10-25222224220220161,0002,200
2007-10-24225226220221226,0002,210
2007-10-23230231222222137,0002,220
2007-10-22220232215229225,0002,290
2007-10-19241241232235315,0002,350
2007-10-18241248239244567,0002,440
2007-10-172502512342411,028,0002,410
2007-10-162332472262471,321,0002,470
2007-10-15222237221237404,0002,370
2007-10-1222022121922072,0002,200
2007-10-1122122322022166,0002,210
2007-10-10219225219220182,0002,200
2007-10-0921922121621894,0002,180
2007-10-05220221215215124,0002,150
2007-10-04218222216222173,0002,220
2007-10-03214221213218274,0002,180
2007-10-0221621721421491,0002,140
2007-10-0121621621321453,0002,140
2007-09-28218218212216125,0002,160
2007-09-27216220212216339,0002,160
2007-09-26200206199206101,0002,060
2007-09-2520320319919974,0001,990
2007-09-21202203199201131,0002,010
2007-09-2020620620120258,0002,020
2007-09-19204206203204107,0002,040
2007-09-1820320420120141,0002,010
2007-09-1420220420120284,0002,020
2007-09-1320120419920146,0002,010
2007-09-12207210197200174,0002,000
2007-09-11209209204205120,0002,050
2007-09-10206213206210125,0002,100
2007-09-07224226219219185,0002,190
2007-09-06216223216221102,0002,210
2007-09-05230234217221372,0002,210
2007-09-04222231220223342,0002,230
2007-09-03223225218223122,0002,230
2007-08-31222226214223301,0002,230
2007-08-302242382192201,277,0002,200
2007-08-29203223199220697,0002,200
2007-08-2820820820620876,0002,080
2007-08-27207210206209138,0002,090
2007-08-24208208204206157,0002,060
2007-08-23206213206207349,0002,070
2007-08-22202207202203208,0002,030
2007-08-21209210202205559,0002,050
2007-08-202152152002041,424,0002,040
2007-08-17198198167175325,0001,750
2007-08-16197201185197232,0001,970
2007-08-15201207197199165,0001,990
2007-08-14205209198209220,0002,090
2007-08-13194203194203147,0002,030
2007-08-10198200186190506,0001,900
2007-08-09211212201205508,0002,050
2007-08-08217219206210222,0002,100
2007-08-07216222213219222,0002,190
2007-08-06221225215219221,0002,190
2007-08-03228232220231154,0002,310
2007-08-0222422421522465,0002,240
2007-08-0122622922222279,0002,220
2007-07-31228233226226136,0002,260
2007-07-30219230219228122,0002,280
2007-07-27220230220220447,0002,200
2007-07-26234235226226205,0002,260
2007-07-25238240234235257,0002,350
2007-07-24243246235239427,0002,390
2007-07-23238254236245800,0002,450
2007-07-20246254243243738,0002,430
2007-07-192432522352421,217,0002,420
2007-07-18237239231237657,0002,370
2007-07-17253256241242748,0002,420
2007-07-132702712472491,769,0002,490
2007-07-122863002432607,303,0002,600
2007-07-112402882372768,289,0002,760
2007-07-102362452292451,918,0002,450
2007-07-092432462322373,638,0002,370
2007-07-062282482282488,203,0002,480
2007-07-05205218204214498,0002,140
2007-07-0420320520320457,0002,040
2007-07-03207207202202104,0002,020
2007-07-0220420620420551,0002,050
2007-06-2920420620320562,0002,050
2007-06-2820320420220326,0002,030
2007-06-27203204200201135,0002,010
2007-06-2620420520320343,0002,030
2007-06-25208210202203237,0002,030
2007-06-22210214208209268,0002,090
2007-06-21204217204213791,0002,130
2007-06-2020420420320432,0002,040
2007-06-19205206203204136,0002,040
2007-06-18203205203205105,0002,050
2007-06-1520620720220471,0002,040
2007-06-1420620620520673,0002,060
2007-06-1320320520120560,0002,050
2007-06-1220520520220341,0002,030
2007-06-1120620720420445,0002,040
2007-06-0820720720420560,0002,050
2007-06-07207208204208113,0002,080
2007-06-06206207204207116,0002,070
2007-06-05203206203205112,0002,050
2007-06-04202205200203150,0002,030
2007-06-0120120220020075,0002,000
2007-05-3119920119920172,0002,010
2007-05-3020020119819965,0001,990
2007-05-2919519819519839,0001,980
2007-05-2819519819519738,0001,970
2007-05-2519619619319345,0001,930
2007-05-2419919919619641,0001,960
2007-05-23198199197198114,0001,980
2007-05-22198198195197108,0001,970
2007-05-2119920019619883,0001,980
2007-05-18200203195196185,0001,960
2007-05-17208212198201519,0002,010
2007-05-16215215208210387,0002,100
2007-05-15208213204212544,0002,120
2007-05-14205209203208268,0002,080
2007-05-1120220319820290,0002,020
2007-05-1020520620320351,0002,030
2007-05-0920520620320452,0002,040
2007-05-08202209202204181,0002,040
2007-05-0720120320020156,0002,010
2007-05-0219819819619726,0001,970
2007-05-0120020019419747,0001,970
2007-04-2719920019720059,0002,000
2007-04-2619319719319556,0001,950
2007-04-2519219219119217,0001,920
2007-04-2418819218719149,0001,910
2007-04-23194196187189154,0001,890
2007-04-2019719919519648,0001,960
2007-04-1919919919719854,0001,980
2007-04-1819920019520043,0002,000
2007-04-1720120119820052,0002,000
2007-04-1620320320120252,0002,020
2007-04-1320320520220267,0002,020
2007-04-1220620620120351,0002,030
2007-04-1120920920520541,0002,050
2007-04-1020621020621053,0002,100
2007-04-0920420620420639,0002,060
2007-04-0620620720520528,0002,050
2007-04-0520821020720741,0002,070
2007-04-0420721020620781,0002,070
2007-04-03205208200205101,0002,050
2007-04-0221021020520873,0002,080
2007-03-3021121221021054,0002,100
2007-03-2920921120521074,0002,100
2007-03-28210212209210106,0002,100
2007-03-2721721721221368,0002,130
2007-03-26216221214218103,0002,180
2007-03-2321621921621758,0002,170
2007-03-2222022121721872,0002,180
2007-03-2021821821521638,0002,160
2007-03-1921321821321543,0002,150
2007-03-1622022121421489,0002,140
2007-03-15219221216219102,0002,190
2007-03-14215217212214175,0002,140
2007-03-13225227222222132,0002,220
2007-03-1223123122522886,0002,280
2007-03-09229232224225220,0002,250
2007-03-08222227220227219,0002,270
2007-03-07221231220220467,0002,200
2007-03-06200216200216318,0002,160
2007-03-05214216200202218,0002,020
2007-03-02213224213220183,0002,200
2007-03-01222225213218323,0002,180
2007-02-28201223201217499,0002,170
2007-02-27240240225231393,0002,310
2007-02-26247248240240346,0002,400
2007-02-23243248239245498,0002,450
2007-02-22236245235239807,0002,390
2007-02-21224235223231825,0002,310
2007-02-20217223216221656,0002,210
2007-02-19218219214218517,0002,180
2007-02-16214219212215558,0002,150
2007-02-15214214210212161,0002,120
2007-02-14214216211214436,0002,140
2007-02-13205214204214444,0002,140
2007-02-09200206200204441,0002,040
2007-02-0820120320020267,0002,020
2007-02-07204204200202201,0002,020
2007-02-06201204201203190,0002,030
2007-02-0520020019819858,0001,980
2007-02-0220220220020048,0002,000
2007-02-0120020119820076,0002,000
2007-01-3120120219920271,0002,020
2007-01-30204204201201196,0002,010
2007-01-2920420419920198,0002,010
2007-01-26198201197201101,0002,010
2007-01-25203203198199156,0001,990
2007-01-24204205201202183,0002,020
2007-01-2320320420220393,0002,030
2007-01-22206206202203112,0002,030
2007-01-19205206202205254,0002,050
2007-01-18200205199205235,0002,050
2007-01-17198200196198140,0001,980
2007-01-1619819819619777,0001,970
2007-01-1519919919519759,0001,970
2007-01-1219719819619837,0001,980
2007-01-1119719919419547,0001,950
2007-01-10198200196198104,0001,980
2007-01-09192200192200115,0002,000
2007-01-05195195191192193,0001,920
2007-01-0419919919619774,0001,970

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