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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 198 | 202 | 198 | 198 | 60,000 | 1,980 |
| 2007-12-27 | 208 | 209 | 199 | 201 | 158,000 | 2,010 |
| 2007-12-26 | 205 | 208 | 204 | 207 | 68,000 | 2,070 |
| 2007-12-25 | 202 | 205 | 202 | 204 | 53,000 | 2,040 |
| 2007-12-21 | 199 | 202 | 198 | 201 | 80,000 | 2,010 |
| 2007-12-20 | 204 | 205 | 199 | 200 | 50,000 | 2,000 |
| 2007-12-19 | 210 | 211 | 205 | 205 | 76,000 | 2,050 |
| 2007-12-18 | 206 | 206 | 201 | 205 | 61,000 | 2,050 |
| 2007-12-17 | 208 | 211 | 202 | 206 | 123,000 | 2,060 |
| 2007-12-14 | 210 | 211 | 208 | 208 | 87,000 | 2,080 |
| 2007-12-13 | 213 | 213 | 210 | 211 | 57,000 | 2,110 |
| 2007-12-12 | 212 | 215 | 211 | 213 | 37,000 | 2,130 |
| 2007-12-11 | 215 | 217 | 215 | 215 | 105,000 | 2,150 |
| 2007-12-10 | 212 | 215 | 212 | 213 | 92,000 | 2,130 |
| 2007-12-07 | 214 | 215 | 212 | 212 | 149,000 | 2,120 |
| 2007-12-06 | 215 | 215 | 209 | 213 | 43,000 | 2,130 |
| 2007-12-05 | 213 | 213 | 208 | 210 | 57,000 | 2,100 |
| 2007-12-04 | 216 | 216 | 213 | 213 | 37,000 | 2,130 |
| 2007-12-03 | 213 | 216 | 213 | 216 | 67,000 | 2,160 |
| 2007-11-30 | 210 | 212 | 209 | 211 | 61,000 | 2,110 |
| 2007-11-29 | 209 | 211 | 209 | 209 | 36,000 | 2,090 |
| 2007-11-28 | 206 | 208 | 205 | 205 | 61,000 | 2,050 |
| 2007-11-27 | 201 | 205 | 200 | 204 | 51,000 | 2,040 |
| 2007-11-26 | 203 | 206 | 203 | 204 | 72,000 | 2,040 |
| 2007-11-22 | 195 | 200 | 193 | 200 | 118,000 | 2,000 |
| 2007-11-21 | 204 | 213 | 200 | 201 | 116,000 | 2,010 |
| 2007-11-20 | 202 | 207 | 197 | 205 | 180,000 | 2,050 |
| 2007-11-19 | 215 | 215 | 208 | 208 | 42,000 | 2,080 |
| 2007-11-16 | 215 | 216 | 208 | 215 | 128,000 | 2,150 |
| 2007-11-15 | 219 | 223 | 217 | 218 | 125,000 | 2,180 |
| 2007-11-14 | 213 | 230 | 210 | 216 | 215,000 | 2,160 |
| 2007-11-13 | 210 | 210 | 202 | 208 | 124,000 | 2,080 |
| 2007-11-12 | 209 | 215 | 201 | 212 | 175,000 | 2,120 |
| 2007-11-09 | 218 | 218 | 214 | 218 | 78,000 | 2,180 |
| 2007-11-08 | 217 | 219 | 212 | 218 | 129,000 | 2,180 |
| 2007-11-07 | 220 | 223 | 219 | 219 | 107,000 | 2,190 |
| 2007-11-06 | 220 | 223 | 219 | 221 | 122,000 | 2,210 |
| 2007-11-05 | 223 | 223 | 219 | 220 | 115,000 | 2,200 |
| 2007-11-02 | 222 | 225 | 221 | 222 | 113,000 | 2,220 |
| 2007-11-01 | 231 | 231 | 227 | 227 | 114,000 | 2,270 |
| 2007-10-31 | 238 | 241 | 228 | 229 | 539,000 | 2,290 |
| 2007-10-30 | 223 | 223 | 216 | 219 | 104,000 | 2,190 |
| 2007-10-29 | 227 | 227 | 222 | 222 | 70,000 | 2,220 |
| 2007-10-26 | 220 | 224 | 219 | 224 | 108,000 | 2,240 |
| 2007-10-25 | 222 | 224 | 220 | 220 | 161,000 | 2,200 |
| 2007-10-24 | 225 | 226 | 220 | 221 | 226,000 | 2,210 |
| 2007-10-23 | 230 | 231 | 222 | 222 | 137,000 | 2,220 |
| 2007-10-22 | 220 | 232 | 215 | 229 | 225,000 | 2,290 |
| 2007-10-19 | 241 | 241 | 232 | 235 | 315,000 | 2,350 |
| 2007-10-18 | 241 | 248 | 239 | 244 | 567,000 | 2,440 |
| 2007-10-17 | 250 | 251 | 234 | 241 | 1,028,000 | 2,410 |
| 2007-10-16 | 233 | 247 | 226 | 247 | 1,321,000 | 2,470 |
| 2007-10-15 | 222 | 237 | 221 | 237 | 404,000 | 2,370 |
| 2007-10-12 | 220 | 221 | 219 | 220 | 72,000 | 2,200 |
| 2007-10-11 | 221 | 223 | 220 | 221 | 66,000 | 2,210 |
| 2007-10-10 | 219 | 225 | 219 | 220 | 182,000 | 2,200 |
| 2007-10-09 | 219 | 221 | 216 | 218 | 94,000 | 2,180 |
| 2007-10-05 | 220 | 221 | 215 | 215 | 124,000 | 2,150 |
| 2007-10-04 | 218 | 222 | 216 | 222 | 173,000 | 2,220 |
| 2007-10-03 | 214 | 221 | 213 | 218 | 274,000 | 2,180 |
| 2007-10-02 | 216 | 217 | 214 | 214 | 91,000 | 2,140 |
| 2007-10-01 | 216 | 216 | 213 | 214 | 53,000 | 2,140 |
| 2007-09-28 | 218 | 218 | 212 | 216 | 125,000 | 2,160 |
| 2007-09-27 | 216 | 220 | 212 | 216 | 339,000 | 2,160 |
| 2007-09-26 | 200 | 206 | 199 | 206 | 101,000 | 2,060 |
| 2007-09-25 | 203 | 203 | 199 | 199 | 74,000 | 1,990 |
| 2007-09-21 | 202 | 203 | 199 | 201 | 131,000 | 2,010 |
| 2007-09-20 | 206 | 206 | 201 | 202 | 58,000 | 2,020 |
| 2007-09-19 | 204 | 206 | 203 | 204 | 107,000 | 2,040 |
| 2007-09-18 | 203 | 204 | 201 | 201 | 41,000 | 2,010 |
| 2007-09-14 | 202 | 204 | 201 | 202 | 84,000 | 2,020 |
| 2007-09-13 | 201 | 204 | 199 | 201 | 46,000 | 2,010 |
| 2007-09-12 | 207 | 210 | 197 | 200 | 174,000 | 2,000 |
| 2007-09-11 | 209 | 209 | 204 | 205 | 120,000 | 2,050 |
| 2007-09-10 | 206 | 213 | 206 | 210 | 125,000 | 2,100 |
| 2007-09-07 | 224 | 226 | 219 | 219 | 185,000 | 2,190 |
| 2007-09-06 | 216 | 223 | 216 | 221 | 102,000 | 2,210 |
| 2007-09-05 | 230 | 234 | 217 | 221 | 372,000 | 2,210 |
| 2007-09-04 | 222 | 231 | 220 | 223 | 342,000 | 2,230 |
| 2007-09-03 | 223 | 225 | 218 | 223 | 122,000 | 2,230 |
| 2007-08-31 | 222 | 226 | 214 | 223 | 301,000 | 2,230 |
| 2007-08-30 | 224 | 238 | 219 | 220 | 1,277,000 | 2,200 |
| 2007-08-29 | 203 | 223 | 199 | 220 | 697,000 | 2,200 |
| 2007-08-28 | 208 | 208 | 206 | 208 | 76,000 | 2,080 |
| 2007-08-27 | 207 | 210 | 206 | 209 | 138,000 | 2,090 |
| 2007-08-24 | 208 | 208 | 204 | 206 | 157,000 | 2,060 |
| 2007-08-23 | 206 | 213 | 206 | 207 | 349,000 | 2,070 |
| 2007-08-22 | 202 | 207 | 202 | 203 | 208,000 | 2,030 |
| 2007-08-21 | 209 | 210 | 202 | 205 | 559,000 | 2,050 |
| 2007-08-20 | 215 | 215 | 200 | 204 | 1,424,000 | 2,040 |
| 2007-08-17 | 198 | 198 | 167 | 175 | 325,000 | 1,750 |
| 2007-08-16 | 197 | 201 | 185 | 197 | 232,000 | 1,970 |
| 2007-08-15 | 201 | 207 | 197 | 199 | 165,000 | 1,990 |
| 2007-08-14 | 205 | 209 | 198 | 209 | 220,000 | 2,090 |
| 2007-08-13 | 194 | 203 | 194 | 203 | 147,000 | 2,030 |
| 2007-08-10 | 198 | 200 | 186 | 190 | 506,000 | 1,900 |
| 2007-08-09 | 211 | 212 | 201 | 205 | 508,000 | 2,050 |
| 2007-08-08 | 217 | 219 | 206 | 210 | 222,000 | 2,100 |
| 2007-08-07 | 216 | 222 | 213 | 219 | 222,000 | 2,190 |
| 2007-08-06 | 221 | 225 | 215 | 219 | 221,000 | 2,190 |
| 2007-08-03 | 228 | 232 | 220 | 231 | 154,000 | 2,310 |
| 2007-08-02 | 224 | 224 | 215 | 224 | 65,000 | 2,240 |
| 2007-08-01 | 226 | 229 | 222 | 222 | 79,000 | 2,220 |
| 2007-07-31 | 228 | 233 | 226 | 226 | 136,000 | 2,260 |
| 2007-07-30 | 219 | 230 | 219 | 228 | 122,000 | 2,280 |
| 2007-07-27 | 220 | 230 | 220 | 220 | 447,000 | 2,200 |
| 2007-07-26 | 234 | 235 | 226 | 226 | 205,000 | 2,260 |
| 2007-07-25 | 238 | 240 | 234 | 235 | 257,000 | 2,350 |
| 2007-07-24 | 243 | 246 | 235 | 239 | 427,000 | 2,390 |
| 2007-07-23 | 238 | 254 | 236 | 245 | 800,000 | 2,450 |
| 2007-07-20 | 246 | 254 | 243 | 243 | 738,000 | 2,430 |
| 2007-07-19 | 243 | 252 | 235 | 242 | 1,217,000 | 2,420 |
| 2007-07-18 | 237 | 239 | 231 | 237 | 657,000 | 2,370 |
| 2007-07-17 | 253 | 256 | 241 | 242 | 748,000 | 2,420 |
| 2007-07-13 | 270 | 271 | 247 | 249 | 1,769,000 | 2,490 |
| 2007-07-12 | 286 | 300 | 243 | 260 | 7,303,000 | 2,600 |
| 2007-07-11 | 240 | 288 | 237 | 276 | 8,289,000 | 2,760 |
| 2007-07-10 | 236 | 245 | 229 | 245 | 1,918,000 | 2,450 |
| 2007-07-09 | 243 | 246 | 232 | 237 | 3,638,000 | 2,370 |
| 2007-07-06 | 228 | 248 | 228 | 248 | 8,203,000 | 2,480 |
| 2007-07-05 | 205 | 218 | 204 | 214 | 498,000 | 2,140 |
| 2007-07-04 | 203 | 205 | 203 | 204 | 57,000 | 2,040 |
| 2007-07-03 | 207 | 207 | 202 | 202 | 104,000 | 2,020 |
| 2007-07-02 | 204 | 206 | 204 | 205 | 51,000 | 2,050 |
| 2007-06-29 | 204 | 206 | 203 | 205 | 62,000 | 2,050 |
| 2007-06-28 | 203 | 204 | 202 | 203 | 26,000 | 2,030 |
| 2007-06-27 | 203 | 204 | 200 | 201 | 135,000 | 2,010 |
| 2007-06-26 | 204 | 205 | 203 | 203 | 43,000 | 2,030 |
| 2007-06-25 | 208 | 210 | 202 | 203 | 237,000 | 2,030 |
| 2007-06-22 | 210 | 214 | 208 | 209 | 268,000 | 2,090 |
| 2007-06-21 | 204 | 217 | 204 | 213 | 791,000 | 2,130 |
| 2007-06-20 | 204 | 204 | 203 | 204 | 32,000 | 2,040 |
| 2007-06-19 | 205 | 206 | 203 | 204 | 136,000 | 2,040 |
| 2007-06-18 | 203 | 205 | 203 | 205 | 105,000 | 2,050 |
| 2007-06-15 | 206 | 207 | 202 | 204 | 71,000 | 2,040 |
| 2007-06-14 | 206 | 206 | 205 | 206 | 73,000 | 2,060 |
| 2007-06-13 | 203 | 205 | 201 | 205 | 60,000 | 2,050 |
| 2007-06-12 | 205 | 205 | 202 | 203 | 41,000 | 2,030 |
| 2007-06-11 | 206 | 207 | 204 | 204 | 45,000 | 2,040 |
| 2007-06-08 | 207 | 207 | 204 | 205 | 60,000 | 2,050 |
| 2007-06-07 | 207 | 208 | 204 | 208 | 113,000 | 2,080 |
| 2007-06-06 | 206 | 207 | 204 | 207 | 116,000 | 2,070 |
| 2007-06-05 | 203 | 206 | 203 | 205 | 112,000 | 2,050 |
| 2007-06-04 | 202 | 205 | 200 | 203 | 150,000 | 2,030 |
| 2007-06-01 | 201 | 202 | 200 | 200 | 75,000 | 2,000 |
| 2007-05-31 | 199 | 201 | 199 | 201 | 72,000 | 2,010 |
| 2007-05-30 | 200 | 201 | 198 | 199 | 65,000 | 1,990 |
| 2007-05-29 | 195 | 198 | 195 | 198 | 39,000 | 1,980 |
| 2007-05-28 | 195 | 198 | 195 | 197 | 38,000 | 1,970 |
| 2007-05-25 | 196 | 196 | 193 | 193 | 45,000 | 1,930 |
| 2007-05-24 | 199 | 199 | 196 | 196 | 41,000 | 1,960 |
| 2007-05-23 | 198 | 199 | 197 | 198 | 114,000 | 1,980 |
| 2007-05-22 | 198 | 198 | 195 | 197 | 108,000 | 1,970 |
| 2007-05-21 | 199 | 200 | 196 | 198 | 83,000 | 1,980 |
| 2007-05-18 | 200 | 203 | 195 | 196 | 185,000 | 1,960 |
| 2007-05-17 | 208 | 212 | 198 | 201 | 519,000 | 2,010 |
| 2007-05-16 | 215 | 215 | 208 | 210 | 387,000 | 2,100 |
| 2007-05-15 | 208 | 213 | 204 | 212 | 544,000 | 2,120 |
| 2007-05-14 | 205 | 209 | 203 | 208 | 268,000 | 2,080 |
| 2007-05-11 | 202 | 203 | 198 | 202 | 90,000 | 2,020 |
| 2007-05-10 | 205 | 206 | 203 | 203 | 51,000 | 2,030 |
| 2007-05-09 | 205 | 206 | 203 | 204 | 52,000 | 2,040 |
| 2007-05-08 | 202 | 209 | 202 | 204 | 181,000 | 2,040 |
| 2007-05-07 | 201 | 203 | 200 | 201 | 56,000 | 2,010 |
| 2007-05-02 | 198 | 198 | 196 | 197 | 26,000 | 1,970 |
| 2007-05-01 | 200 | 200 | 194 | 197 | 47,000 | 1,970 |
| 2007-04-27 | 199 | 200 | 197 | 200 | 59,000 | 2,000 |
| 2007-04-26 | 193 | 197 | 193 | 195 | 56,000 | 1,950 |
| 2007-04-25 | 192 | 192 | 191 | 192 | 17,000 | 1,920 |
| 2007-04-24 | 188 | 192 | 187 | 191 | 49,000 | 1,910 |
| 2007-04-23 | 194 | 196 | 187 | 189 | 154,000 | 1,890 |
| 2007-04-20 | 197 | 199 | 195 | 196 | 48,000 | 1,960 |
| 2007-04-19 | 199 | 199 | 197 | 198 | 54,000 | 1,980 |
| 2007-04-18 | 199 | 200 | 195 | 200 | 43,000 | 2,000 |
| 2007-04-17 | 201 | 201 | 198 | 200 | 52,000 | 2,000 |
| 2007-04-16 | 203 | 203 | 201 | 202 | 52,000 | 2,020 |
| 2007-04-13 | 203 | 205 | 202 | 202 | 67,000 | 2,020 |
| 2007-04-12 | 206 | 206 | 201 | 203 | 51,000 | 2,030 |
| 2007-04-11 | 209 | 209 | 205 | 205 | 41,000 | 2,050 |
| 2007-04-10 | 206 | 210 | 206 | 210 | 53,000 | 2,100 |
| 2007-04-09 | 204 | 206 | 204 | 206 | 39,000 | 2,060 |
| 2007-04-06 | 206 | 207 | 205 | 205 | 28,000 | 2,050 |
| 2007-04-05 | 208 | 210 | 207 | 207 | 41,000 | 2,070 |
| 2007-04-04 | 207 | 210 | 206 | 207 | 81,000 | 2,070 |
| 2007-04-03 | 205 | 208 | 200 | 205 | 101,000 | 2,050 |
| 2007-04-02 | 210 | 210 | 205 | 208 | 73,000 | 2,080 |
| 2007-03-30 | 211 | 212 | 210 | 210 | 54,000 | 2,100 |
| 2007-03-29 | 209 | 211 | 205 | 210 | 74,000 | 2,100 |
| 2007-03-28 | 210 | 212 | 209 | 210 | 106,000 | 2,100 |
| 2007-03-27 | 217 | 217 | 212 | 213 | 68,000 | 2,130 |
| 2007-03-26 | 216 | 221 | 214 | 218 | 103,000 | 2,180 |
| 2007-03-23 | 216 | 219 | 216 | 217 | 58,000 | 2,170 |
| 2007-03-22 | 220 | 221 | 217 | 218 | 72,000 | 2,180 |
| 2007-03-20 | 218 | 218 | 215 | 216 | 38,000 | 2,160 |
| 2007-03-19 | 213 | 218 | 213 | 215 | 43,000 | 2,150 |
| 2007-03-16 | 220 | 221 | 214 | 214 | 89,000 | 2,140 |
| 2007-03-15 | 219 | 221 | 216 | 219 | 102,000 | 2,190 |
| 2007-03-14 | 215 | 217 | 212 | 214 | 175,000 | 2,140 |
| 2007-03-13 | 225 | 227 | 222 | 222 | 132,000 | 2,220 |
| 2007-03-12 | 231 | 231 | 225 | 228 | 86,000 | 2,280 |
| 2007-03-09 | 229 | 232 | 224 | 225 | 220,000 | 2,250 |
| 2007-03-08 | 222 | 227 | 220 | 227 | 219,000 | 2,270 |
| 2007-03-07 | 221 | 231 | 220 | 220 | 467,000 | 2,200 |
| 2007-03-06 | 200 | 216 | 200 | 216 | 318,000 | 2,160 |
| 2007-03-05 | 214 | 216 | 200 | 202 | 218,000 | 2,020 |
| 2007-03-02 | 213 | 224 | 213 | 220 | 183,000 | 2,200 |
| 2007-03-01 | 222 | 225 | 213 | 218 | 323,000 | 2,180 |
| 2007-02-28 | 201 | 223 | 201 | 217 | 499,000 | 2,170 |
| 2007-02-27 | 240 | 240 | 225 | 231 | 393,000 | 2,310 |
| 2007-02-26 | 247 | 248 | 240 | 240 | 346,000 | 2,400 |
| 2007-02-23 | 243 | 248 | 239 | 245 | 498,000 | 2,450 |
| 2007-02-22 | 236 | 245 | 235 | 239 | 807,000 | 2,390 |
| 2007-02-21 | 224 | 235 | 223 | 231 | 825,000 | 2,310 |
| 2007-02-20 | 217 | 223 | 216 | 221 | 656,000 | 2,210 |
| 2007-02-19 | 218 | 219 | 214 | 218 | 517,000 | 2,180 |
| 2007-02-16 | 214 | 219 | 212 | 215 | 558,000 | 2,150 |
| 2007-02-15 | 214 | 214 | 210 | 212 | 161,000 | 2,120 |
| 2007-02-14 | 214 | 216 | 211 | 214 | 436,000 | 2,140 |
| 2007-02-13 | 205 | 214 | 204 | 214 | 444,000 | 2,140 |
| 2007-02-09 | 200 | 206 | 200 | 204 | 441,000 | 2,040 |
| 2007-02-08 | 201 | 203 | 200 | 202 | 67,000 | 2,020 |
| 2007-02-07 | 204 | 204 | 200 | 202 | 201,000 | 2,020 |
| 2007-02-06 | 201 | 204 | 201 | 203 | 190,000 | 2,030 |
| 2007-02-05 | 200 | 200 | 198 | 198 | 58,000 | 1,980 |
| 2007-02-02 | 202 | 202 | 200 | 200 | 48,000 | 2,000 |
| 2007-02-01 | 200 | 201 | 198 | 200 | 76,000 | 2,000 |
| 2007-01-31 | 201 | 202 | 199 | 202 | 71,000 | 2,020 |
| 2007-01-30 | 204 | 204 | 201 | 201 | 196,000 | 2,010 |
| 2007-01-29 | 204 | 204 | 199 | 201 | 98,000 | 2,010 |
| 2007-01-26 | 198 | 201 | 197 | 201 | 101,000 | 2,010 |
| 2007-01-25 | 203 | 203 | 198 | 199 | 156,000 | 1,990 |
| 2007-01-24 | 204 | 205 | 201 | 202 | 183,000 | 2,020 |
| 2007-01-23 | 203 | 204 | 202 | 203 | 93,000 | 2,030 |
| 2007-01-22 | 206 | 206 | 202 | 203 | 112,000 | 2,030 |
| 2007-01-19 | 205 | 206 | 202 | 205 | 254,000 | 2,050 |
| 2007-01-18 | 200 | 205 | 199 | 205 | 235,000 | 2,050 |
| 2007-01-17 | 198 | 200 | 196 | 198 | 140,000 | 1,980 |
| 2007-01-16 | 198 | 198 | 196 | 197 | 77,000 | 1,970 |
| 2007-01-15 | 199 | 199 | 195 | 197 | 59,000 | 1,970 |
| 2007-01-12 | 197 | 198 | 196 | 198 | 37,000 | 1,980 |
| 2007-01-11 | 197 | 199 | 194 | 195 | 47,000 | 1,950 |
| 2007-01-10 | 198 | 200 | 196 | 198 | 104,000 | 1,980 |
| 2007-01-09 | 192 | 200 | 192 | 200 | 115,000 | 2,000 |
| 2007-01-05 | 195 | 195 | 191 | 192 | 193,000 | 1,920 |
| 2007-01-04 | 199 | 199 | 196 | 197 | 74,000 | 1,970 |
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