5660 神鋼鋼線工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 142 | 142 | 139 | 140 | 44,000 | 1,400 |
| 2009-12-29 | 142 | 143 | 141 | 142 | 34,000 | 1,420 |
| 2009-12-28 | 140 | 142 | 140 | 142 | 44,000 | 1,420 |
| 2009-12-25 | 140 | 140 | 139 | 140 | 218,000 | 1,400 |
| 2009-12-24 | 137 | 139 | 137 | 139 | 246,000 | 1,390 |
| 2009-12-22 | 137 | 139 | 134 | 136 | 352,000 | 1,360 |
| 2009-12-21 | 140 | 140 | 137 | 137 | 51,000 | 1,370 |
| 2009-12-18 | 140 | 140 | 137 | 139 | 43,000 | 1,390 |
| 2009-12-17 | 142 | 142 | 140 | 140 | 36,000 | 1,400 |
| 2009-12-16 | 141 | 142 | 139 | 142 | 45,000 | 1,420 |
| 2009-12-15 | 140 | 142 | 139 | 140 | 79,000 | 1,400 |
| 2009-12-14 | 141 | 141 | 138 | 139 | 21,000 | 1,390 |
| 2009-12-11 | 140 | 142 | 138 | 140 | 23,000 | 1,400 |
| 2009-12-10 | 139 | 140 | 138 | 140 | 14,000 | 1,400 |
| 2009-12-09 | 138 | 139 | 137 | 139 | 32,000 | 1,390 |
| 2009-12-08 | 143 | 143 | 140 | 140 | 81,000 | 1,400 |
| 2009-12-07 | 142 | 148 | 142 | 142 | 56,000 | 1,420 |
| 2009-12-04 | 137 | 140 | 137 | 139 | 24,000 | 1,390 |
| 2009-12-03 | 134 | 137 | 134 | 136 | 36,000 | 1,360 |
| 2009-12-02 | 134 | 135 | 133 | 134 | 21,000 | 1,340 |
| 2009-12-01 | 132 | 134 | 132 | 134 | 28,000 | 1,340 |
| 2009-11-30 | 130 | 132 | 130 | 131 | 17,000 | 1,310 |
| 2009-11-27 | 131 | 132 | 129 | 129 | 34,000 | 1,290 |
| 2009-11-26 | 134 | 134 | 133 | 134 | 15,000 | 1,340 |
| 2009-11-25 | 134 | 134 | 134 | 134 | 17,000 | 1,340 |
| 2009-11-24 | 135 | 135 | 132 | 134 | 50,000 | 1,340 |
| 2009-11-20 | 129 | 132 | 129 | 132 | 14,000 | 1,320 |
| 2009-11-19 | 132 | 132 | 130 | 131 | 25,000 | 1,310 |
| 2009-11-18 | 131 | 132 | 130 | 132 | 46,000 | 1,320 |
| 2009-11-17 | 136 | 136 | 130 | 131 | 112,000 | 1,310 |
| 2009-11-16 | 139 | 139 | 136 | 137 | 120,000 | 1,370 |
| 2009-11-13 | 139 | 140 | 138 | 139 | 60,000 | 1,390 |
| 2009-11-12 | 142 | 142 | 138 | 139 | 138,000 | 1,390 |
| 2009-11-11 | 143 | 143 | 142 | 142 | 24,000 | 1,420 |
| 2009-11-10 | 146 | 146 | 143 | 144 | 83,000 | 1,440 |
| 2009-11-09 | 143 | 145 | 143 | 144 | 74,000 | 1,440 |
| 2009-11-06 | 144 | 150 | 144 | 145 | 181,000 | 1,450 |
| 2009-11-05 | 146 | 146 | 142 | 143 | 50,000 | 1,430 |
| 2009-11-04 | 142 | 146 | 142 | 144 | 93,000 | 1,440 |
| 2009-11-02 | 141 | 142 | 140 | 142 | 56,000 | 1,420 |
| 2009-10-30 | 147 | 150 | 144 | 144 | 136,000 | 1,440 |
| 2009-10-29 | 146 | 151 | 144 | 147 | 266,000 | 1,470 |
| 2009-10-28 | 146 | 146 | 144 | 144 | 37,000 | 1,440 |
| 2009-10-27 | 146 | 147 | 145 | 146 | 69,000 | 1,460 |
| 2009-10-26 | 147 | 148 | 145 | 148 | 90,000 | 1,480 |
| 2009-10-23 | 145 | 146 | 145 | 145 | 20,000 | 1,450 |
| 2009-10-22 | 145 | 146 | 144 | 145 | 20,000 | 1,450 |
| 2009-10-21 | 144 | 145 | 144 | 145 | 9,000 | 1,450 |
| 2009-10-20 | 145 | 146 | 143 | 146 | 18,000 | 1,460 |
| 2009-10-19 | 144 | 145 | 143 | 144 | 30,000 | 1,440 |
| 2009-10-16 | 147 | 147 | 144 | 145 | 53,000 | 1,450 |
| 2009-10-15 | 147 | 148 | 145 | 145 | 13,000 | 1,450 |
| 2009-10-14 | 147 | 147 | 145 | 145 | 32,000 | 1,450 |
| 2009-10-13 | 147 | 150 | 147 | 148 | 48,000 | 1,480 |
| 2009-10-09 | 143 | 146 | 143 | 145 | 52,000 | 1,450 |
| 2009-10-08 | 140 | 144 | 140 | 142 | 27,000 | 1,420 |
| 2009-10-07 | 140 | 142 | 138 | 142 | 48,000 | 1,420 |
| 2009-10-06 | 139 | 139 | 137 | 138 | 20,000 | 1,380 |
| 2009-10-05 | 142 | 143 | 137 | 139 | 61,000 | 1,390 |
| 2009-10-02 | 140 | 142 | 139 | 142 | 71,000 | 1,420 |
| 2009-10-01 | 146 | 146 | 142 | 144 | 92,000 | 1,440 |
| 2009-09-30 | 148 | 148 | 146 | 147 | 20,000 | 1,470 |
| 2009-09-29 | 147 | 149 | 147 | 148 | 46,000 | 1,480 |
| 2009-09-28 | 149 | 149 | 142 | 144 | 146,000 | 1,440 |
| 2009-09-25 | 155 | 155 | 151 | 153 | 46,000 | 1,530 |
| 2009-09-24 | 153 | 155 | 153 | 155 | 68,000 | 1,550 |
| 2009-09-18 | 154 | 154 | 151 | 153 | 136,000 | 1,530 |
| 2009-09-17 | 158 | 158 | 154 | 154 | 82,000 | 1,540 |
| 2009-09-16 | 159 | 159 | 157 | 157 | 45,000 | 1,570 |
| 2009-09-15 | 157 | 159 | 156 | 157 | 58,000 | 1,570 |
| 2009-09-14 | 156 | 157 | 155 | 156 | 58,000 | 1,560 |
| 2009-09-11 | 157 | 157 | 154 | 155 | 118,000 | 1,550 |
| 2009-09-10 | 156 | 158 | 155 | 157 | 109,000 | 1,570 |
| 2009-09-09 | 155 | 156 | 154 | 155 | 78,000 | 1,550 |
| 2009-09-08 | 158 | 158 | 154 | 155 | 168,000 | 1,550 |
| 2009-09-07 | 157 | 158 | 157 | 158 | 74,000 | 1,580 |
| 2009-09-04 | 159 | 159 | 158 | 158 | 55,000 | 1,580 |
| 2009-09-03 | 157 | 159 | 157 | 158 | 119,000 | 1,580 |
| 2009-09-02 | 158 | 160 | 158 | 159 | 111,000 | 1,590 |
| 2009-09-01 | 158 | 161 | 158 | 161 | 146,000 | 1,610 |
| 2009-08-31 | 164 | 164 | 158 | 160 | 303,000 | 1,600 |
| 2009-08-28 | 165 | 166 | 162 | 164 | 254,000 | 1,640 |
| 2009-08-27 | 170 | 170 | 160 | 162 | 963,000 | 1,620 |
| 2009-08-26 | 169 | 170 | 165 | 170 | 502,000 | 1,700 |
| 2009-08-25 | 169 | 174 | 166 | 169 | 825,000 | 1,690 |
| 2009-08-24 | 158 | 167 | 158 | 166 | 352,000 | 1,660 |
| 2009-08-21 | 161 | 161 | 154 | 156 | 479,000 | 1,560 |
| 2009-08-20 | 162 | 163 | 157 | 160 | 480,000 | 1,600 |
| 2009-08-19 | 165 | 166 | 162 | 162 | 118,000 | 1,620 |
| 2009-08-18 | 164 | 166 | 162 | 165 | 247,000 | 1,650 |
| 2009-08-17 | 173 | 173 | 166 | 167 | 281,000 | 1,670 |
| 2009-08-14 | 176 | 176 | 170 | 171 | 372,000 | 1,710 |
| 2009-08-13 | 179 | 179 | 174 | 176 | 56,000 | 1,760 |
| 2009-08-12 | 179 | 179 | 177 | 178 | 68,000 | 1,780 |
| 2009-08-11 | 180 | 181 | 179 | 180 | 37,000 | 1,800 |
| 2009-08-10 | 181 | 184 | 178 | 179 | 124,000 | 1,790 |
| 2009-08-07 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-08-06 | 174 | 174 | 172 | 172 | 6,000 | 1,720 |
| 2009-08-05 | 174 | 174 | 171 | 172 | 22,000 | 1,720 |
| 2009-08-04 | 173 | 176 | 173 | 176 | 6,000 | 1,760 |
| 2009-08-03 | 172 | 172 | 171 | 171 | 6,000 | 1,710 |
| 2009-07-31 | 172 | 173 | 172 | 173 | 2,000 | 1,730 |
| 2009-07-30 | 172 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2009-07-29 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2009-07-28 | 177 | 178 | 177 | 177 | 34,000 | 1,770 |
| 2009-07-27 | 173 | 177 | 173 | 177 | 14,000 | 1,770 |
| 2009-07-24 | 171 | 172 | 171 | 172 | 4,000 | 1,720 |
| 2009-07-23 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2009-07-22 | 166 | 169 | 166 | 169 | 4,000 | 1,690 |
| 2009-07-21 | 166 | 166 | 165 | 165 | 5,000 | 1,650 |
| 2009-07-17 | 171 | 171 | 164 | 164 | 6,000 | 1,640 |
| 2009-07-16 | 170 | 170 | 163 | 168 | 61,000 | 1,680 |
| 2009-07-15 | 162 | 169 | 161 | 169 | 18,000 | 1,690 |
| 2009-07-14 | 159 | 164 | 158 | 160 | 9,000 | 1,600 |
| 2009-07-13 | 164 | 165 | 155 | 156 | 26,000 | 1,560 |
| 2009-07-10 | 165 | 168 | 164 | 165 | 10,000 | 1,650 |
| 2009-07-09 | 164 | 165 | 162 | 164 | 12,000 | 1,640 |
| 2009-07-08 | 172 | 172 | 164 | 164 | 66,000 | 1,640 |
| 2009-07-07 | 181 | 181 | 170 | 174 | 35,000 | 1,740 |
| 2009-07-06 | 185 | 185 | 182 | 184 | 9,000 | 1,840 |
| 2009-07-03 | 184 | 187 | 182 | 186 | 15,000 | 1,860 |
| 2009-07-02 | 184 | 186 | 182 | 186 | 15,000 | 1,860 |
| 2009-07-01 | 181 | 185 | 180 | 184 | 25,000 | 1,840 |
| 2009-06-30 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2009-06-29 | 184 | 187 | 184 | 185 | 65,000 | 1,850 |
| 2009-06-26 | 184 | 184 | 182 | 184 | 11,000 | 1,840 |
| 2009-06-25 | 181 | 184 | 181 | 182 | 11,000 | 1,820 |
| 2009-06-24 | 180 | 180 | 179 | 179 | 11,000 | 1,790 |
| 2009-06-23 | 184 | 184 | 180 | 180 | 22,000 | 1,800 |
| 2009-06-22 | 182 | 185 | 182 | 185 | 2,000 | 1,850 |
| 2009-06-19 | 181 | 184 | 180 | 184 | 15,000 | 1,840 |
| 2009-06-18 | 181 | 183 | 181 | 182 | 9,000 | 1,820 |
| 2009-06-17 | 180 | 182 | 180 | 181 | 25,000 | 1,810 |
| 2009-06-16 | 185 | 185 | 182 | 182 | 23,000 | 1,820 |
| 2009-06-15 | 184 | 185 | 183 | 184 | 20,000 | 1,840 |
| 2009-06-12 | 184 | 184 | 182 | 183 | 17,000 | 1,830 |
| 2009-06-11 | 187 | 187 | 182 | 185 | 20,000 | 1,850 |
| 2009-06-10 | 184 | 187 | 184 | 187 | 3,000 | 1,870 |
| 2009-06-09 | 185 | 188 | 185 | 186 | 6,000 | 1,860 |
| 2009-06-08 | 185 | 188 | 184 | 185 | 53,000 | 1,850 |
| 2009-06-05 | 181 | 184 | 181 | 184 | 69,000 | 1,840 |
| 2009-06-04 | 183 | 186 | 180 | 180 | 25,000 | 1,800 |
| 2009-06-03 | 180 | 186 | 180 | 186 | 25,000 | 1,860 |
| 2009-06-02 | 185 | 185 | 180 | 180 | 19,000 | 1,800 |
| 2009-06-01 | 186 | 188 | 180 | 183 | 40,000 | 1,830 |
| 2009-05-29 | 188 | 188 | 184 | 188 | 24,000 | 1,880 |
| 2009-05-28 | 178 | 188 | 177 | 185 | 32,000 | 1,850 |
| 2009-05-27 | 183 | 183 | 177 | 177 | 20,000 | 1,770 |
| 2009-05-26 | 179 | 180 | 177 | 178 | 24,000 | 1,780 |
| 2009-05-25 | 175 | 180 | 174 | 177 | 40,000 | 1,770 |
| 2009-05-22 | 170 | 175 | 170 | 174 | 24,000 | 1,740 |
| 2009-05-21 | 165 | 169 | 165 | 169 | 10,000 | 1,690 |
| 2009-05-20 | 167 | 167 | 161 | 165 | 36,000 | 1,650 |
| 2009-05-19 | 162 | 168 | 162 | 168 | 17,000 | 1,680 |
| 2009-05-18 | 162 | 162 | 162 | 162 | 13,000 | 1,620 |
| 2009-05-15 | 161 | 164 | 161 | 162 | 26,000 | 1,620 |
| 2009-05-14 | 154 | 171 | 154 | 160 | 98,000 | 1,600 |
| 2009-05-13 | 157 | 157 | 155 | 157 | 14,000 | 1,570 |
| 2009-05-11 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2009-05-08 | 162 | 162 | 160 | 160 | 3,000 | 1,600 |
| 2009-05-07 | 162 | 162 | 161 | 162 | 8,000 | 1,620 |
| 2009-05-01 | 160 | 162 | 160 | 162 | 4,000 | 1,620 |
| 2009-04-30 | 158 | 161 | 156 | 161 | 18,000 | 1,610 |
| 2009-04-28 | 163 | 163 | 156 | 161 | 33,000 | 1,610 |
| 2009-04-27 | 160 | 163 | 160 | 162 | 8,000 | 1,620 |
| 2009-04-24 | 160 | 161 | 157 | 159 | 9,000 | 1,590 |
| 2009-04-23 | 152 | 156 | 152 | 155 | 55,000 | 1,550 |
| 2009-04-22 | 151 | 152 | 151 | 152 | 3,000 | 1,520 |
| 2009-04-21 | 149 | 152 | 147 | 152 | 14,000 | 1,520 |
| 2009-04-20 | 152 | 154 | 151 | 153 | 19,000 | 1,530 |
| 2009-04-17 | 153 | 156 | 152 | 152 | 25,000 | 1,520 |
| 2009-04-16 | 147 | 150 | 147 | 150 | 21,000 | 1,500 |
| 2009-04-15 | 145 | 145 | 145 | 145 | 23,000 | 1,450 |
| 2009-04-14 | 144 | 145 | 143 | 145 | 4,000 | 1,450 |
| 2009-04-13 | 145 | 146 | 145 | 145 | 29,000 | 1,450 |
| 2009-04-10 | 146 | 147 | 145 | 145 | 8,000 | 1,450 |
| 2009-04-09 | 144 | 145 | 144 | 145 | 9,000 | 1,450 |
| 2009-04-08 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2009-04-07 | 145 | 145 | 144 | 144 | 10,000 | 1,440 |
| 2009-04-06 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2009-04-03 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2009-04-02 | 143 | 145 | 143 | 145 | 6,000 | 1,450 |
| 2009-04-01 | 142 | 144 | 142 | 144 | 9,000 | 1,440 |
| 2009-03-31 | 143 | 145 | 143 | 145 | 2,000 | 1,450 |
| 2009-03-30 | 144 | 145 | 144 | 145 | 10,000 | 1,450 |
| 2009-03-27 | 144 | 145 | 144 | 145 | 10,000 | 1,450 |
| 2009-03-26 | 143 | 145 | 142 | 144 | 9,000 | 1,440 |
| 2009-03-25 | 149 | 149 | 145 | 146 | 27,000 | 1,460 |
| 2009-03-24 | 150 | 150 | 148 | 148 | 15,000 | 1,480 |
| 2009-03-23 | 147 | 150 | 147 | 149 | 20,000 | 1,490 |
| 2009-03-19 | 150 | 155 | 150 | 155 | 2,000 | 1,550 |
| 2009-03-18 | 146 | 147 | 146 | 147 | 4,000 | 1,470 |
| 2009-03-17 | 144 | 145 | 144 | 145 | 15,000 | 1,450 |
| 2009-03-16 | 146 | 147 | 144 | 144 | 9,000 | 1,440 |
| 2009-03-13 | 144 | 144 | 142 | 142 | 11,000 | 1,420 |
| 2009-03-12 | 145 | 147 | 144 | 144 | 12,000 | 1,440 |
| 2009-03-11 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2009-03-10 | 143 | 145 | 143 | 145 | 2,000 | 1,450 |
| 2009-03-09 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2009-03-06 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2009-03-05 | 145 | 147 | 145 | 147 | 5,000 | 1,470 |
| 2009-03-04 | 144 | 145 | 144 | 144 | 5,000 | 1,440 |
| 2009-03-03 | 142 | 148 | 142 | 147 | 8,000 | 1,470 |
| 2009-02-27 | 148 | 150 | 141 | 147 | 42,000 | 1,470 |
| 2009-02-25 | 154 | 154 | 149 | 152 | 27,000 | 1,520 |
| 2009-02-24 | 150 | 154 | 148 | 154 | 9,000 | 1,540 |
| 2009-02-23 | 145 | 155 | 143 | 155 | 40,000 | 1,550 |
| 2009-02-20 | 148 | 151 | 146 | 150 | 22,000 | 1,500 |
| 2009-02-19 | 145 | 153 | 141 | 153 | 20,000 | 1,530 |
| 2009-02-18 | 147 | 148 | 145 | 148 | 7,000 | 1,480 |
| 2009-02-17 | 149 | 154 | 148 | 148 | 18,000 | 1,480 |
| 2009-02-16 | 149 | 149 | 149 | 149 | 7,000 | 1,490 |
| 2009-02-13 | 146 | 149 | 146 | 149 | 10,000 | 1,490 |
| 2009-02-12 | 145 | 150 | 145 | 149 | 9,000 | 1,490 |
| 2009-02-10 | 149 | 151 | 148 | 150 | 11,000 | 1,500 |
| 2009-02-09 | 147 | 151 | 146 | 151 | 11,000 | 1,510 |
| 2009-02-06 | 152 | 153 | 151 | 153 | 3,000 | 1,530 |
| 2009-02-05 | 152 | 153 | 150 | 153 | 8,000 | 1,530 |
| 2009-02-04 | 149 | 153 | 147 | 153 | 17,000 | 1,530 |
| 2009-02-02 | 149 | 152 | 147 | 150 | 12,000 | 1,500 |
| 2009-01-30 | 146 | 153 | 146 | 153 | 13,000 | 1,530 |
| 2009-01-29 | 152 | 153 | 147 | 153 | 35,000 | 1,530 |
| 2009-01-28 | 149 | 152 | 149 | 152 | 7,000 | 1,520 |
| 2009-01-27 | 149 | 151 | 148 | 151 | 16,000 | 1,510 |
| 2009-01-26 | 144 | 149 | 144 | 148 | 21,000 | 1,480 |
| 2009-01-23 | 140 | 144 | 139 | 144 | 12,000 | 1,440 |
| 2009-01-22 | 144 | 145 | 138 | 140 | 25,000 | 1,400 |
| 2009-01-21 | 148 | 148 | 140 | 143 | 49,000 | 1,430 |
| 2009-01-20 | 150 | 150 | 148 | 150 | 24,000 | 1,500 |
| 2009-01-19 | 155 | 156 | 152 | 152 | 16,000 | 1,520 |
| 2009-01-16 | 157 | 158 | 153 | 153 | 18,000 | 1,530 |
| 2009-01-15 | 157 | 158 | 157 | 157 | 7,000 | 1,570 |
| 2009-01-14 | 158 | 158 | 151 | 157 | 17,000 | 1,570 |
| 2009-01-13 | 158 | 159 | 155 | 158 | 6,000 | 1,580 |
| 2009-01-09 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2009-01-08 | 161 | 162 | 160 | 160 | 8,000 | 1,600 |
| 2009-01-07 | 160 | 163 | 160 | 162 | 14,000 | 1,620 |
| 2009-01-06 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2009-01-05 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
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
