5660 神鋼鋼線工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	130	131	130	130	8,000	1,300
2010-12-29	130	131	129	131	17,000	1,310
2010-12-28	131	133	131	133	26,000	1,330
2010-12-27	131	132	131	131	31,000	1,310
2010-12-24	130	131	129	131	38,000	1,310
2010-12-22	132	132	131	131	15,000	1,310
2010-12-21	133	133	131	131	20,000	1,310
2010-12-20	133	134	131	133	43,000	1,330
2010-12-17	133	133	132	133	21,000	1,330
2010-12-16	132	133	131	133	60,000	1,330
2010-12-15	131	132	130	132	40,000	1,320
2010-12-14	129	130	129	129	20,000	1,290
2010-12-13	128	130	127	129	14,000	1,290
2010-12-10	130	131	127	128	30,000	1,280
2010-12-09	130	131	128	129	39,000	1,290
2010-12-08	128	130	128	129	21,000	1,290
2010-12-07	127	128	127	127	18,000	1,270
2010-12-06	125	126	125	126	5,000	1,260
2010-12-03	126	126	125	125	38,000	1,250
2010-12-02	124	126	124	126	15,000	1,260
2010-12-01	124	124	122	123	10,000	1,230
2010-11-30	123	123	122	123	214,000	1,230
2010-11-29	123	123	122	123	22,000	1,230
2010-11-26	124	124	123	123	19,000	1,230
2010-11-25	122	124	122	122	36,000	1,220
2010-11-24	121	122	120	122	13,000	1,220
2010-11-22	121	122	121	122	13,000	1,220
2010-11-19	121	122	120	121	52,000	1,210
2010-11-18	119	120	118	120	15,000	1,200
2010-11-17	117	119	117	119	10,000	1,190
2010-11-16	119	120	118	120	17,000	1,200
2010-11-15	119	119	118	118	19,000	1,180
2010-11-12	120	121	119	119	23,000	1,190
2010-11-11	120	120	119	120	23,000	1,200
2010-11-10	119	120	119	120	21,000	1,200
2010-11-09	119	119	118	119	20,000	1,190
2010-11-08	119	119	117	118	25,000	1,180
2010-11-05	117	118	116	116	23,000	1,160
2010-11-04	116	117	115	117	6,000	1,170
2010-11-02	114	116	114	116	11,000	1,160
2010-11-01	115	117	115	115	8,000	1,150
2010-10-29	115	117	115	117	24,000	1,170
2010-10-28	115	117	115	117	4,000	1,170
2010-10-27	116	118	115	115	27,000	1,150
2010-10-26	117	118	117	118	27,000	1,180
2010-10-25	116	117	116	117	27,000	1,170
2010-10-22	116	116	116	116	7,000	1,160
2010-10-21	118	118	116	116	19,000	1,160
2010-10-19	118	118	117	118	15,000	1,180
2010-10-18	117	118	117	118	13,000	1,180
2010-10-15	117	118	116	117	33,000	1,170
2010-10-14	121	121	116	116	70,000	1,160
2010-10-13	120	120	119	119	20,000	1,190
2010-10-12	120	121	119	121	36,000	1,210
2010-10-08	121	122	120	121	54,000	1,210
2010-10-07	124	124	121	121	49,000	1,210
2010-10-06	121	124	121	124	17,000	1,240
2010-10-05	121	123	121	122	25,000	1,220
2010-10-04	124	124	122	122	33,000	1,220
2010-10-01	124	124	123	124	68,000	1,240
2010-09-30	126	126	125	125	25,000	1,250
2010-09-29	127	127	125	126	49,000	1,260
2010-09-28	129	129	127	127	22,000	1,270
2010-09-27	131	132	129	132	34,000	1,320
2010-09-24	131	131	131	131	8,000	1,310
2010-09-22	131	131	130	131	14,000	1,310
2010-09-21	131	131	130	131	32,000	1,310
2010-09-17	129	130	129	130	9,000	1,300
2010-09-16	131	131	127	127	77,000	1,270
2010-09-15	130	131	130	130	13,000	1,300
2010-09-14	129	130	129	129	5,000	1,290
2010-09-13	129	129	129	129	7,000	1,290
2010-09-10	127	129	127	128	11,000	1,280
2010-09-08	127	129	127	128	7,000	1,280
2010-09-07	129	129	127	128	11,000	1,280
2010-09-06	127	129	127	129	5,000	1,290
2010-09-03	127	128	127	127	24,000	1,270
2010-09-02	129	129	125	127	44,000	1,270
2010-09-01	128	128	127	128	10,000	1,280
2010-08-31	131	131	129	129	13,000	1,290
2010-08-30	130	132	129	132	13,000	1,320
2010-08-27	127	129	127	129	8,000	1,290
2010-08-26	126	128	126	128	19,000	1,280
2010-08-25	128	128	126	126	43,000	1,260
2010-08-24	129	129	128	128	14,000	1,280
2010-08-23	130	131	127	130	61,000	1,300
2010-08-20	130	130	129	129	50,000	1,290
2010-08-19	130	131	130	131	40,000	1,310
2010-08-18	130	130	129	129	17,000	1,290
2010-08-17	129	130	129	129	29,000	1,290
2010-08-16	131	131	129	129	39,000	1,290
2010-08-13	132	132	129	131	72,000	1,310
2010-08-12	132	134	131	132	17,000	1,320
2010-08-11	135	135	133	133	69,000	1,330
2010-08-10	137	137	136	136	8,000	1,360
2010-08-09	136	137	136	137	11,000	1,370
2010-08-06	138	138	137	137	3,000	1,370
2010-08-05	138	138	138	138	5,000	1,380
2010-08-04	138	139	138	138	19,000	1,380
2010-08-03	139	139	138	138	23,000	1,380
2010-08-02	139	140	139	139	15,000	1,390
2010-07-30	140	140	139	140	13,000	1,400
2010-07-29	145	145	138	140	102,000	1,400
2010-07-28	143	146	143	146	25,000	1,460
2010-07-27	143	144	143	143	6,000	1,430
2010-07-26	142	144	142	142	9,000	1,420
2010-07-23	140	142	138	140	26,000	1,400
2010-07-22	139	142	138	142	19,000	1,420
2010-07-21	140	140	139	140	6,000	1,400
2010-07-20	141	141	139	140	24,000	1,400
2010-07-16	142	142	142	142	30,000	1,420
2010-07-15	142	143	142	142	38,000	1,420
2010-07-14	141	142	140	142	21,000	1,420
2010-07-13	142	142	139	139	36,000	1,390
2010-07-12	142	142	142	142	7,000	1,420
2010-07-09	145	145	143	143	14,000	1,430
2010-07-08	143	143	141	143	16,000	1,430
2010-07-07	141	142	141	142	8,000	1,420
2010-07-06	141	141	141	141	3,000	1,410
2010-07-05	140	141	140	141	8,000	1,410
2010-07-02	139	140	139	140	12,000	1,400
2010-07-01	140	141	139	139	16,000	1,390
2010-06-30	141	141	140	141	30,000	1,410
2010-06-29	145	145	143	143	14,000	1,430
2010-06-28	145	146	145	145	18,000	1,450
2010-06-25	145	145	145	145	25,000	1,450
2010-06-24	146	146	143	145	33,000	1,450
2010-06-23	146	147	145	146	16,000	1,460
2010-06-22	147	148	147	148	9,000	1,480
2010-06-21	149	149	146	149	20,000	1,490
2010-06-18	146	147	146	146	10,000	1,460
2010-06-17	148	148	147	147	12,000	1,470
2010-06-16	146	149	146	148	26,000	1,480
2010-06-15	145	145	144	145	13,000	1,450
2010-06-14	142	144	142	144	10,000	1,440
2010-06-11	144	144	142	142	9,000	1,420
2010-06-10	140	141	140	141	10,000	1,410
2010-06-09	141	143	140	142	14,000	1,420
2010-06-08	141	145	140	140	16,000	1,400
2010-06-07	142	143	142	142	13,000	1,420
2010-06-03	146	147	145	147	11,000	1,470
2010-06-02	143	143	143	143	4,000	1,430
2010-06-01	145	146	145	146	18,000	1,460
2010-05-31	142	147	142	143	17,000	1,430
2010-05-28	143	146	142	145	41,000	1,450
2010-05-27	140	141	139	141	38,000	1,410
2010-05-26	142	142	140	141	30,000	1,410
2010-05-25	144	144	141	142	50,000	1,420
2010-05-24	146	146	143	144	13,000	1,440
2010-05-21	143	144	140	143	113,000	1,430
2010-05-20	147	148	146	146	39,000	1,460
2010-05-19	150	151	148	149	71,000	1,490
2010-05-18	156	157	153	153	16,000	1,530
2010-05-17	158	158	155	155	57,000	1,550
2010-05-14	160	160	157	158	43,000	1,580
2010-05-13	156	161	156	160	92,000	1,600
2010-05-12	157	157	156	157	38,000	1,570
2010-05-11	160	160	156	157	41,000	1,570
2010-05-10	156	158	156	158	11,000	1,580
2010-05-07	154	158	153	157	85,000	1,570
2010-05-06	161	162	160	161	45,000	1,610
2010-04-30	162	164	162	162	40,000	1,620
2010-04-28	161	161	160	161	42,000	1,610
2010-04-27	165	165	163	163	75,000	1,630
2010-04-26	163	164	163	164	90,000	1,640
2010-04-23	161	162	159	162	52,000	1,620
2010-04-22	161	161	159	160	21,000	1,600
2010-04-21	159	161	159	161	46,000	1,610
2010-04-20	160	160	159	160	23,000	1,600
2010-04-19	160	161	158	159	85,000	1,590
2010-04-16	163	163	161	161	63,000	1,610
2010-04-15	164	164	162	162	58,000	1,620
2010-04-14	163	163	161	163	59,000	1,630
2010-04-13	164	165	162	163	119,000	1,630
2010-04-12	162	164	162	162	304,000	1,620
2010-04-09	158	160	157	160	65,000	1,600
2010-04-08	156	158	156	158	37,000	1,580
2010-04-07	157	157	156	157	54,000	1,570
2010-04-06	159	159	157	157	51,000	1,570
2010-04-05	157	159	157	157	51,000	1,570
2010-04-02	159	159	156	157	45,000	1,570
2010-04-01	161	161	156	158	47,000	1,580
2010-03-31	156	161	155	159	307,000	1,590
2010-03-30	154	155	153	155	65,000	1,550
2010-03-29	150	154	150	153	106,000	1,530
2010-03-26	157	158	156	158	113,000	1,580
2010-03-25	156	157	155	156	48,000	1,560
2010-03-24	156	156	155	155	63,000	1,550
2010-03-23	155	156	155	155	34,000	1,550
2010-03-19	155	157	155	155	42,000	1,550
2010-03-18	156	156	154	156	80,000	1,560
2010-03-17	155	156	154	155	96,000	1,550
2010-03-16	154	155	153	153	42,000	1,530
2010-03-15	153	154	152	154	45,000	1,540
2010-03-12	150	152	150	152	78,000	1,520
2010-03-11	149	150	149	150	31,000	1,500
2010-03-10	149	151	149	149	35,000	1,490
2010-03-09	150	150	148	148	22,000	1,480
2010-03-08	150	150	149	149	35,000	1,490
2010-03-05	148	149	147	147	19,000	1,470
2010-03-04	148	148	146	147	22,000	1,470
2010-03-03	147	147	146	147	20,000	1,470
2010-03-02	149	149	147	147	48,000	1,470
2010-03-01	145	149	145	149	75,000	1,490
2010-02-26	144	146	144	146	49,000	1,460
2010-02-25	146	146	143	146	66,000	1,460
2010-02-24	146	146	145	146	45,000	1,460
2010-02-23	146	146	145	146	40,000	1,460
2010-02-22	147	147	145	145	40,000	1,450
2010-02-19	146	146	144	145	20,000	1,450
2010-02-18	146	146	145	146	18,000	1,460
2010-02-17	145	147	145	147	34,000	1,470
2010-02-16	145	146	145	145	17,000	1,450
2010-02-15	147	147	145	145	41,000	1,450
2010-02-12	146	146	145	146	11,000	1,460
2010-02-10	147	147	145	146	38,000	1,460
2010-02-09	146	146	144	146	76,000	1,460
2010-02-08	145	147	145	147	167,000	1,470
2010-02-05	147	158	145	154	169,000	1,540
2010-02-04	150	151	149	149	18,000	1,490
2010-02-03	148	150	148	150	12,000	1,500
2010-02-02	147	148	147	147	9,000	1,470
2010-02-01	148	148	145	146	58,000	1,460
2010-01-29	147	149	147	148	13,000	1,480
2010-01-28	149	149	148	148	41,000	1,480
2010-01-27	152	152	150	150	42,000	1,500
2010-01-26	155	156	151	153	368,000	1,530
2010-01-25	150	154	149	154	162,000	1,540
2010-01-22	150	151	149	150	47,000	1,500
2010-01-21	151	154	150	153	129,000	1,530
2010-01-20	149	152	148	152	170,000	1,520
2010-01-19	149	150	146	149	52,000	1,490
2010-01-18	148	150	147	149	58,000	1,490
2010-01-15	150	150	148	148	74,000	1,480
2010-01-14	149	150	148	150	33,000	1,500
2010-01-13	150	150	147	147	68,000	1,470
2010-01-12	147	150	147	150	65,000	1,500
2010-01-08	146	147	146	146	52,000	1,460
2010-01-07	142	147	142	146	136,000	1,460
2010-01-06	141	142	141	142	38,000	1,420
2010-01-05	142	143	141	142	26,000	1,420
2010-01-04	140	142	140	142	45,000	1,420

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