5660 神鋼鋼線工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 161 | 163 | 160 | 162 | 7,000 | 1,620 |
| 2008-12-29 | 161 | 167 | 161 | 162 | 19,000 | 1,620 |
| 2008-12-26 | 165 | 168 | 163 | 164 | 13,000 | 1,640 |
| 2008-12-25 | 168 | 169 | 165 | 169 | 33,000 | 1,690 |
| 2008-12-24 | 158 | 167 | 155 | 167 | 79,000 | 1,670 |
| 2008-12-22 | 159 | 163 | 154 | 163 | 20,000 | 1,630 |
| 2008-12-19 | 154 | 160 | 154 | 159 | 13,000 | 1,590 |
| 2008-12-18 | 152 | 157 | 148 | 157 | 24,000 | 1,570 |
| 2008-12-17 | 157 | 159 | 148 | 155 | 61,000 | 1,550 |
| 2008-12-16 | 160 | 160 | 158 | 158 | 16,000 | 1,580 |
| 2008-12-15 | 165 | 165 | 161 | 161 | 43,000 | 1,610 |
| 2008-12-12 | 162 | 165 | 160 | 161 | 32,000 | 1,610 |
| 2008-12-11 | 166 | 166 | 163 | 164 | 9,000 | 1,640 |
| 2008-12-10 | 153 | 165 | 152 | 165 | 47,000 | 1,650 |
| 2008-12-09 | 155 | 155 | 154 | 155 | 117,000 | 1,550 |
| 2008-12-08 | 159 | 159 | 156 | 156 | 60,000 | 1,560 |
| 2008-12-05 | 158 | 158 | 152 | 157 | 36,000 | 1,570 |
| 2008-12-04 | 163 | 163 | 157 | 157 | 31,000 | 1,570 |
| 2008-12-03 | 161 | 167 | 159 | 163 | 73,000 | 1,630 |
| 2008-12-02 | 165 | 170 | 165 | 165 | 36,000 | 1,650 |
| 2008-12-01 | 173 | 173 | 168 | 171 | 35,000 | 1,710 |
| 2008-11-28 | 168 | 175 | 166 | 175 | 111,000 | 1,750 |
| 2008-11-27 | 187 | 189 | 170 | 178 | 62,000 | 1,780 |
| 2008-11-26 | 180 | 188 | 180 | 185 | 39,000 | 1,850 |
| 2008-11-25 | 188 | 188 | 178 | 188 | 51,000 | 1,880 |
| 2008-11-21 | 171 | 188 | 171 | 188 | 29,000 | 1,880 |
| 2008-11-20 | 171 | 179 | 165 | 176 | 37,000 | 1,760 |
| 2008-11-19 | 182 | 184 | 176 | 176 | 18,000 | 1,760 |
| 2008-11-18 | 181 | 184 | 180 | 183 | 13,000 | 1,830 |
| 2008-11-17 | 185 | 190 | 184 | 184 | 37,000 | 1,840 |
| 2008-11-14 | 191 | 191 | 182 | 184 | 40,000 | 1,840 |
| 2008-11-13 | 185 | 191 | 185 | 188 | 47,000 | 1,880 |
| 2008-11-12 | 186 | 192 | 186 | 192 | 18,000 | 1,920 |
| 2008-11-11 | 188 | 194 | 188 | 191 | 16,000 | 1,910 |
| 2008-11-10 | 188 | 197 | 188 | 191 | 22,000 | 1,910 |
| 2008-11-07 | 183 | 192 | 183 | 189 | 19,000 | 1,890 |
| 2008-11-06 | 195 | 195 | 189 | 189 | 32,000 | 1,890 |
| 2008-11-05 | 197 | 200 | 196 | 197 | 21,000 | 1,970 |
| 2008-11-04 | 194 | 198 | 193 | 198 | 16,000 | 1,980 |
| 2008-10-31 | 190 | 198 | 185 | 198 | 51,000 | 1,980 |
| 2008-10-30 | 183 | 193 | 182 | 193 | 29,000 | 1,930 |
| 2008-10-29 | 187 | 189 | 180 | 180 | 25,000 | 1,800 |
| 2008-10-28 | 167 | 176 | 166 | 176 | 83,000 | 1,760 |
| 2008-10-27 | 177 | 185 | 169 | 177 | 58,000 | 1,770 |
| 2008-10-24 | 195 | 195 | 182 | 182 | 20,000 | 1,820 |
| 2008-10-23 | 190 | 198 | 190 | 195 | 23,000 | 1,950 |
| 2008-10-22 | 199 | 200 | 194 | 195 | 35,000 | 1,950 |
| 2008-10-21 | 200 | 201 | 200 | 200 | 32,000 | 2,000 |
| 2008-10-20 | 194 | 200 | 194 | 196 | 56,000 | 1,960 |
| 2008-10-17 | 199 | 201 | 196 | 196 | 36,000 | 1,960 |
| 2008-10-16 | 198 | 202 | 196 | 200 | 66,000 | 2,000 |
| 2008-10-15 | 206 | 206 | 202 | 205 | 40,000 | 2,050 |
| 2008-10-14 | 207 | 215 | 206 | 207 | 67,000 | 2,070 |
| 2008-10-10 | 199 | 206 | 193 | 204 | 131,000 | 2,040 |
| 2008-10-09 | 196 | 208 | 196 | 203 | 78,000 | 2,030 |
| 2008-10-08 | 197 | 211 | 195 | 201 | 213,000 | 2,010 |
| 2008-10-07 | 202 | 211 | 201 | 205 | 255,000 | 2,050 |
| 2008-10-06 | 206 | 213 | 201 | 212 | 199,000 | 2,120 |
| 2008-10-03 | 208 | 213 | 205 | 213 | 43,000 | 2,130 |
| 2008-10-02 | 211 | 214 | 208 | 213 | 108,000 | 2,130 |
| 2008-10-01 | 212 | 214 | 209 | 214 | 112,000 | 2,140 |
| 2008-09-30 | 209 | 213 | 207 | 212 | 52,000 | 2,120 |
| 2008-09-29 | 215 | 217 | 214 | 214 | 22,000 | 2,140 |
| 2008-09-26 | 222 | 222 | 215 | 217 | 16,000 | 2,170 |
| 2008-09-25 | 222 | 223 | 218 | 221 | 27,000 | 2,210 |
| 2008-09-24 | 228 | 228 | 222 | 222 | 19,000 | 2,220 |
| 2008-09-22 | 231 | 231 | 229 | 229 | 32,000 | 2,290 |
| 2008-09-19 | 234 | 234 | 230 | 230 | 54,000 | 2,300 |
| 2008-09-18 | 226 | 236 | 220 | 236 | 211,000 | 2,360 |
| 2008-09-17 | 222 | 231 | 222 | 226 | 101,000 | 2,260 |
| 2008-09-16 | 217 | 222 | 207 | 222 | 168,000 | 2,220 |
| 2008-09-12 | 222 | 225 | 220 | 222 | 56,000 | 2,220 |
| 2008-09-11 | 221 | 225 | 219 | 222 | 64,000 | 2,220 |
| 2008-09-10 | 220 | 224 | 218 | 223 | 33,000 | 2,230 |
| 2008-09-09 | 224 | 224 | 220 | 220 | 21,000 | 2,200 |
| 2008-09-08 | 223 | 225 | 223 | 223 | 46,000 | 2,230 |
| 2008-09-05 | 212 | 221 | 208 | 221 | 79,000 | 2,210 |
| 2008-09-04 | 221 | 224 | 217 | 217 | 37,000 | 2,170 |
| 2008-09-03 | 226 | 228 | 223 | 223 | 50,000 | 2,230 |
| 2008-09-02 | 225 | 231 | 223 | 224 | 182,000 | 2,240 |
| 2008-09-01 | 221 | 227 | 220 | 226 | 165,000 | 2,260 |
| 2008-08-29 | 223 | 226 | 215 | 223 | 164,000 | 2,230 |
| 2008-08-28 | 225 | 230 | 218 | 218 | 382,000 | 2,180 |
| 2008-08-27 | 208 | 212 | 205 | 210 | 50,000 | 2,100 |
| 2008-08-26 | 208 | 212 | 203 | 210 | 63,000 | 2,100 |
| 2008-08-25 | 208 | 209 | 205 | 208 | 40,000 | 2,080 |
| 2008-08-22 | 208 | 211 | 208 | 208 | 29,000 | 2,080 |
| 2008-08-21 | 209 | 211 | 209 | 210 | 9,000 | 2,100 |
| 2008-08-20 | 207 | 212 | 206 | 210 | 20,000 | 2,100 |
| 2008-08-19 | 210 | 212 | 208 | 210 | 28,000 | 2,100 |
| 2008-08-18 | 210 | 211 | 208 | 211 | 33,000 | 2,110 |
| 2008-08-15 | 208 | 211 | 206 | 211 | 51,000 | 2,110 |
| 2008-08-14 | 207 | 211 | 191 | 208 | 116,000 | 2,080 |
| 2008-08-13 | 212 | 213 | 207 | 211 | 24,000 | 2,110 |
| 2008-08-12 | 209 | 215 | 205 | 213 | 125,000 | 2,130 |
| 2008-08-11 | 207 | 210 | 205 | 209 | 23,000 | 2,090 |
| 2008-08-08 | 206 | 206 | 205 | 206 | 20,000 | 2,060 |
| 2008-08-07 | 212 | 212 | 206 | 206 | 40,000 | 2,060 |
| 2008-08-06 | 204 | 213 | 204 | 213 | 47,000 | 2,130 |
| 2008-08-05 | 202 | 203 | 195 | 200 | 79,000 | 2,000 |
| 2008-08-04 | 208 | 208 | 201 | 205 | 32,000 | 2,050 |
| 2008-08-01 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2008-07-31 | 211 | 212 | 210 | 210 | 18,000 | 2,100 |
| 2008-07-30 | 209 | 213 | 209 | 211 | 14,000 | 2,110 |
| 2008-07-29 | 208 | 210 | 207 | 209 | 10,000 | 2,090 |
| 2008-07-28 | 213 | 213 | 199 | 208 | 139,000 | 2,080 |
| 2008-07-25 | 213 | 213 | 213 | 213 | 12,000 | 2,130 |
| 2008-07-24 | 212 | 214 | 211 | 213 | 40,000 | 2,130 |
| 2008-07-23 | 212 | 215 | 211 | 213 | 39,000 | 2,130 |
| 2008-07-22 | 214 | 214 | 210 | 210 | 39,000 | 2,100 |
| 2008-07-18 | 213 | 213 | 211 | 212 | 10,000 | 2,120 |
| 2008-07-17 | 213 | 213 | 211 | 212 | 20,000 | 2,120 |
| 2008-07-16 | 215 | 215 | 212 | 212 | 29,000 | 2,120 |
| 2008-07-15 | 219 | 219 | 213 | 216 | 61,000 | 2,160 |
| 2008-07-14 | 214 | 218 | 212 | 217 | 50,000 | 2,170 |
| 2008-07-11 | 212 | 215 | 212 | 215 | 4,000 | 2,150 |
| 2008-07-10 | 211 | 214 | 211 | 214 | 9,000 | 2,140 |
| 2008-07-09 | 211 | 213 | 208 | 213 | 56,000 | 2,130 |
| 2008-07-08 | 216 | 216 | 210 | 213 | 27,000 | 2,130 |
| 2008-07-07 | 211 | 215 | 205 | 215 | 80,000 | 2,150 |
| 2008-07-04 | 212 | 212 | 205 | 212 | 55,000 | 2,120 |
| 2008-07-03 | 209 | 211 | 203 | 209 | 127,000 | 2,090 |
| 2008-07-02 | 213 | 213 | 205 | 210 | 27,000 | 2,100 |
| 2008-07-01 | 214 | 214 | 212 | 214 | 40,000 | 2,140 |
| 2008-06-30 | 211 | 213 | 206 | 213 | 53,000 | 2,130 |
| 2008-06-27 | 214 | 214 | 209 | 211 | 29,000 | 2,110 |
| 2008-06-26 | 217 | 218 | 217 | 217 | 18,000 | 2,170 |
| 2008-06-25 | 218 | 218 | 216 | 216 | 30,000 | 2,160 |
| 2008-06-24 | 215 | 218 | 214 | 216 | 51,000 | 2,160 |
| 2008-06-23 | 216 | 216 | 214 | 216 | 20,000 | 2,160 |
| 2008-06-20 | 220 | 220 | 216 | 220 | 51,000 | 2,200 |
| 2008-06-19 | 221 | 221 | 215 | 220 | 47,000 | 2,200 |
| 2008-06-18 | 219 | 222 | 216 | 221 | 100,000 | 2,210 |
| 2008-06-17 | 217 | 219 | 217 | 219 | 29,000 | 2,190 |
| 2008-06-16 | 220 | 220 | 216 | 217 | 43,000 | 2,170 |
| 2008-06-13 | 212 | 213 | 212 | 212 | 39,000 | 2,120 |
| 2008-06-12 | 211 | 211 | 207 | 210 | 55,000 | 2,100 |
| 2008-06-11 | 214 | 217 | 209 | 210 | 151,000 | 2,100 |
| 2008-06-10 | 217 | 217 | 214 | 215 | 81,000 | 2,150 |
| 2008-06-09 | 214 | 215 | 210 | 215 | 128,000 | 2,150 |
| 2008-06-06 | 225 | 225 | 215 | 216 | 173,000 | 2,160 |
| 2008-06-05 | 223 | 223 | 217 | 219 | 164,000 | 2,190 |
| 2008-06-04 | 220 | 222 | 214 | 222 | 141,000 | 2,220 |
| 2008-06-03 | 219 | 220 | 216 | 220 | 107,000 | 2,200 |
| 2008-06-02 | 213 | 225 | 210 | 223 | 288,000 | 2,230 |
| 2008-05-30 | 219 | 219 | 213 | 214 | 70,000 | 2,140 |
| 2008-05-29 | 211 | 219 | 211 | 215 | 104,000 | 2,150 |
| 2008-05-28 | 214 | 216 | 210 | 213 | 72,000 | 2,130 |
| 2008-05-27 | 208 | 216 | 207 | 216 | 139,000 | 2,160 |
| 2008-05-26 | 207 | 212 | 202 | 209 | 108,000 | 2,090 |
| 2008-05-23 | 208 | 210 | 206 | 207 | 50,000 | 2,070 |
| 2008-05-22 | 206 | 208 | 204 | 208 | 49,000 | 2,080 |
| 2008-05-21 | 211 | 211 | 206 | 206 | 83,000 | 2,060 |
| 2008-05-20 | 203 | 210 | 202 | 210 | 158,000 | 2,100 |
| 2008-05-19 | 204 | 207 | 200 | 203 | 123,000 | 2,030 |
| 2008-05-16 | 207 | 210 | 202 | 203 | 82,000 | 2,030 |
| 2008-05-15 | 205 | 208 | 204 | 207 | 200,000 | 2,070 |
| 2008-05-14 | 195 | 227 | 195 | 208 | 826,000 | 2,080 |
| 2008-05-13 | 191 | 193 | 191 | 193 | 27,000 | 1,930 |
| 2008-05-12 | 186 | 189 | 186 | 189 | 12,000 | 1,890 |
| 2008-05-09 | 195 | 196 | 188 | 189 | 84,000 | 1,890 |
| 2008-05-08 | 191 | 195 | 191 | 193 | 76,000 | 1,930 |
| 2008-05-07 | 184 | 189 | 184 | 189 | 76,000 | 1,890 |
| 2008-05-02 | 182 | 184 | 182 | 184 | 36,000 | 1,840 |
| 2008-05-01 | 182 | 183 | 180 | 183 | 29,000 | 1,830 |
| 2008-04-30 | 180 | 183 | 180 | 182 | 29,000 | 1,820 |
| 2008-04-28 | 181 | 183 | 181 | 182 | 18,000 | 1,820 |
| 2008-04-25 | 186 | 187 | 182 | 183 | 70,000 | 1,830 |
| 2008-04-24 | 181 | 186 | 181 | 184 | 52,000 | 1,840 |
| 2008-04-23 | 179 | 184 | 179 | 183 | 45,000 | 1,830 |
| 2008-04-22 | 179 | 180 | 177 | 180 | 36,000 | 1,800 |
| 2008-04-21 | 182 | 183 | 179 | 179 | 22,000 | 1,790 |
| 2008-04-18 | 174 | 180 | 174 | 180 | 64,000 | 1,800 |
| 2008-04-17 | 180 | 180 | 174 | 177 | 41,000 | 1,770 |
| 2008-04-16 | 178 | 180 | 173 | 178 | 85,000 | 1,780 |
| 2008-04-15 | 179 | 181 | 175 | 179 | 31,000 | 1,790 |
| 2008-04-14 | 175 | 177 | 173 | 177 | 34,000 | 1,770 |
| 2008-04-11 | 182 | 182 | 178 | 180 | 24,000 | 1,800 |
| 2008-04-10 | 181 | 182 | 178 | 179 | 31,000 | 1,790 |
| 2008-04-09 | 184 | 185 | 182 | 182 | 25,000 | 1,820 |
| 2008-04-08 | 182 | 185 | 182 | 185 | 20,000 | 1,850 |
| 2008-04-07 | 181 | 185 | 181 | 185 | 27,000 | 1,850 |
| 2008-04-04 | 188 | 188 | 182 | 183 | 40,000 | 1,830 |
| 2008-04-03 | 188 | 190 | 184 | 188 | 80,000 | 1,880 |
| 2008-04-02 | 176 | 195 | 176 | 190 | 290,000 | 1,900 |
| 2008-04-01 | 171 | 173 | 171 | 172 | 9,000 | 1,720 |
| 2008-03-31 | 174 | 174 | 171 | 171 | 22,000 | 1,710 |
| 2008-03-28 | 174 | 177 | 173 | 176 | 38,000 | 1,760 |
| 2008-03-27 | 179 | 181 | 177 | 177 | 6,000 | 1,770 |
| 2008-03-26 | 182 | 182 | 174 | 182 | 39,000 | 1,820 |
| 2008-03-25 | 185 | 186 | 182 | 182 | 35,000 | 1,820 |
| 2008-03-24 | 183 | 184 | 181 | 182 | 16,000 | 1,820 |
| 2008-03-21 | 180 | 183 | 178 | 182 | 20,000 | 1,820 |
| 2008-03-19 | 175 | 180 | 175 | 176 | 24,000 | 1,760 |
| 2008-03-18 | 171 | 173 | 168 | 172 | 19,000 | 1,720 |
| 2008-03-17 | 184 | 184 | 165 | 172 | 136,000 | 1,720 |
| 2008-03-14 | 187 | 187 | 184 | 184 | 23,000 | 1,840 |
| 2008-03-13 | 188 | 188 | 185 | 187 | 11,000 | 1,870 |
| 2008-03-12 | 192 | 192 | 186 | 187 | 31,000 | 1,870 |
| 2008-03-11 | 183 | 186 | 181 | 184 | 38,000 | 1,840 |
| 2008-03-10 | 183 | 185 | 183 | 184 | 19,000 | 1,840 |
| 2008-03-07 | 187 | 188 | 185 | 186 | 7,000 | 1,860 |
| 2008-03-06 | 189 | 191 | 189 | 190 | 13,000 | 1,900 |
| 2008-03-05 | 189 | 189 | 188 | 188 | 32,000 | 1,880 |
| 2008-03-04 | 189 | 189 | 186 | 189 | 24,000 | 1,890 |
| 2008-03-03 | 186 | 189 | 186 | 189 | 20,000 | 1,890 |
| 2008-02-29 | 195 | 195 | 192 | 193 | 23,000 | 1,930 |
| 2008-02-28 | 191 | 196 | 189 | 196 | 48,000 | 1,960 |
| 2008-02-27 | 194 | 195 | 189 | 191 | 56,000 | 1,910 |
| 2008-02-26 | 197 | 199 | 191 | 191 | 66,000 | 1,910 |
| 2008-02-25 | 194 | 202 | 192 | 194 | 128,000 | 1,940 |
| 2008-02-22 | 192 | 193 | 190 | 192 | 29,000 | 1,920 |
| 2008-02-21 | 190 | 194 | 190 | 193 | 55,000 | 1,930 |
| 2008-02-20 | 192 | 193 | 189 | 189 | 74,000 | 1,890 |
| 2008-02-19 | 191 | 191 | 188 | 190 | 49,000 | 1,900 |
| 2008-02-18 | 193 | 193 | 188 | 188 | 48,000 | 1,880 |
| 2008-02-15 | 192 | 192 | 183 | 188 | 90,000 | 1,880 |
| 2008-02-14 | 184 | 193 | 183 | 193 | 79,000 | 1,930 |
| 2008-02-13 | 183 | 183 | 178 | 181 | 24,000 | 1,810 |
| 2008-02-12 | 179 | 180 | 179 | 180 | 36,000 | 1,800 |
| 2008-02-08 | 182 | 182 | 179 | 179 | 41,000 | 1,790 |
| 2008-02-07 | 182 | 182 | 179 | 182 | 56,000 | 1,820 |
| 2008-02-06 | 185 | 185 | 182 | 182 | 66,000 | 1,820 |
| 2008-02-05 | 194 | 194 | 183 | 191 | 98,000 | 1,910 |
| 2008-02-04 | 190 | 194 | 180 | 191 | 96,000 | 1,910 |
| 2008-02-01 | 194 | 196 | 186 | 191 | 138,000 | 1,910 |
| 2008-01-31 | 187 | 198 | 180 | 194 | 174,000 | 1,940 |
| 2008-01-30 | 183 | 187 | 181 | 185 | 98,000 | 1,850 |
| 2008-01-29 | 183 | 183 | 179 | 183 | 58,000 | 1,830 |
| 2008-01-28 | 178 | 182 | 176 | 181 | 61,000 | 1,810 |
| 2008-01-25 | 175 | 180 | 175 | 176 | 89,000 | 1,760 |
| 2008-01-24 | 161 | 172 | 160 | 172 | 88,000 | 1,720 |
| 2008-01-23 | 156 | 161 | 154 | 156 | 108,000 | 1,560 |
| 2008-01-22 | 157 | 158 | 150 | 152 | 164,000 | 1,520 |
| 2008-01-21 | 166 | 169 | 163 | 164 | 52,000 | 1,640 |
| 2008-01-18 | 151 | 168 | 151 | 167 | 146,000 | 1,670 |
| 2008-01-17 | 155 | 162 | 155 | 161 | 127,000 | 1,610 |
| 2008-01-16 | 160 | 160 | 150 | 151 | 166,000 | 1,510 |
| 2008-01-15 | 173 | 173 | 165 | 166 | 167,000 | 1,660 |
| 2008-01-11 | 174 | 180 | 170 | 171 | 290,000 | 1,710 |
| 2008-01-10 | 183 | 185 | 179 | 179 | 286,000 | 1,790 |
| 2008-01-09 | 182 | 186 | 180 | 184 | 159,000 | 1,840 |
| 2008-01-08 | 183 | 186 | 183 | 186 | 120,000 | 1,860 |
| 2008-01-07 | 195 | 195 | 181 | 182 | 306,000 | 1,820 |
| 2008-01-04 | 196 | 197 | 195 | 196 | 82,000 | 1,960 |
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
