5660 神鋼鋼線工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	126	126	118	122	16,000	1,220
2011-12-29	125	125	125	125	1,000	1,250
2011-12-28	125	125	125	125	6,000	1,250
2011-12-27	125	125	125	125	36,000	1,250
2011-12-26	122	125	122	125	35,000	1,250
2011-12-22	122	122	122	122	2,000	1,220
2011-12-21	123	124	120	120	13,000	1,200
2011-12-20	124	125	123	123	4,000	1,230
2011-12-19	125	125	122	123	21,000	1,230
2011-12-16	128	128	124	125	54,000	1,250
2011-12-15	124	127	124	127	50,000	1,270
2011-12-14	123	124	122	124	10,000	1,240
2011-12-13	121	122	120	122	10,000	1,220
2011-12-12	120	120	120	120	13,000	1,200
2011-12-09	120	120	120	120	2,000	1,200
2011-12-08	121	121	119	120	14,000	1,200
2011-12-07	122	122	121	122	7,000	1,220
2011-12-06	124	124	118	119	55,000	1,190
2011-12-05	120	123	120	123	31,000	1,230
2011-12-02	118	119	118	118	19,000	1,180
2011-12-01	116	119	116	117	39,000	1,170
2011-11-30	114	115	114	115	84,000	1,150
2011-11-29	116	117	113	114	31,000	1,140
2011-11-28	113	113	113	113	6,000	1,130
2011-11-25	113	114	111	111	45,000	1,110
2011-11-24	113	113	111	113	23,000	1,130
2011-11-22	112	113	112	113	4,000	1,130
2011-11-21	111	112	111	111	9,000	1,110
2011-11-18	111	111	111	111	5,000	1,110
2011-11-17	113	113	110	110	6,000	1,100
2011-11-16	111	113	111	113	24,000	1,130
2011-11-15	113	113	112	112	17,000	1,120
2011-11-14	111	113	111	113	39,000	1,130
2011-11-11	111	111	110	111	39,000	1,110
2011-11-10	111	113	111	112	26,000	1,120
2011-11-09	112	114	111	113	28,000	1,130
2011-11-08	112	112	112	112	9,000	1,120
2011-11-07	113	113	112	112	12,000	1,120
2011-11-04	113	113	112	113	13,000	1,130
2011-11-02	113	113	113	113	3,000	1,130
2011-11-01	115	115	114	114	2,000	1,140
2011-10-28	115	115	114	114	6,000	1,140
2011-10-27	113	113	113	113	5,000	1,130
2011-10-26	114	114	114	114	25,000	1,140
2011-10-25	113	114	113	114	26,000	1,140
2011-10-24	112	113	111	111	15,000	1,110
2011-10-21	112	115	112	112	12,000	1,120
2011-10-20	115	115	112	112	17,000	1,120
2011-10-19	114	114	114	114	2,000	1,140
2011-10-18	116	116	114	115	24,000	1,150
2011-10-17	114	116	114	116	13,000	1,160
2011-10-14	114	114	113	113	11,000	1,130
2011-10-13	112	114	112	113	14,000	1,130
2011-10-12	112	113	112	113	3,000	1,130
2011-10-11	112	113	112	113	18,000	1,130
2011-10-07	112	113	111	112	36,000	1,120
2011-10-06	112	112	112	112	5,000	1,120
2011-10-05	115	115	110	110	30,000	1,100
2011-10-04	115	115	114	115	21,000	1,150
2011-10-03	119	119	117	118	12,000	1,180
2011-09-30	119	119	119	119	8,000	1,190
2011-09-29	118	119	118	119	8,000	1,190
2011-09-28	120	120	119	119	19,000	1,190
2011-09-27	121	122	120	122	16,000	1,220
2011-09-26	121	121	120	120	32,000	1,200
2011-09-22	121	121	121	121	2,000	1,210
2011-09-21	121	121	121	121	11,000	1,210
2011-09-20	122	122	122	122	14,000	1,220
2011-09-16	122	123	121	122	15,000	1,220
2011-09-15	121	121	120	121	14,000	1,210
2011-09-14	121	121	121	121	3,000	1,210
2011-09-12	120	121	120	120	14,000	1,200
2011-09-08	123	123	123	123	2,000	1,230
2011-09-07	123	123	123	123	3,000	1,230
2011-09-06	121	121	121	121	6,000	1,210
2011-09-05	122	123	122	123	4,000	1,230
2011-09-02	124	124	123	124	8,000	1,240
2011-09-01	125	125	120	124	25,000	1,240
2011-08-31	124	124	123	123	9,000	1,230
2011-08-30	125	125	124	124	5,000	1,240
2011-08-29	125	125	125	125	3,000	1,250
2011-08-26	122	122	122	122	5,000	1,220
2011-08-25	123	123	121	122	30,000	1,220
2011-08-24	122	122	121	121	10,000	1,210
2011-08-23	121	122	121	122	8,000	1,220
2011-08-22	125	125	122	122	14,000	1,220
2011-08-19	123	125	123	124	17,000	1,240
2011-08-18	126	127	126	126	6,000	1,260
2011-08-17	127	127	127	127	14,000	1,270
2011-08-16	129	129	129	129	12,000	1,290
2011-08-15	130	130	129	129	7,000	1,290
2011-08-12	127	127	126	127	8,000	1,270
2011-08-11	124	126	124	125	7,000	1,250
2011-08-10	126	127	126	126	25,000	1,260
2011-08-09	119	123	116	123	35,000	1,230
2011-08-08	125	125	121	121	25,000	1,210
2011-08-05	127	127	120	124	36,000	1,240
2011-08-04	129	130	129	129	7,000	1,290
2011-08-03	128	130	128	130	22,000	1,300
2011-08-02	132	132	130	130	25,000	1,300
2011-08-01	131	133	131	132	21,000	1,320
2011-07-29	133	134	132	132	11,000	1,320
2011-07-28	135	135	131	132	30,000	1,320
2011-07-27	136	136	136	136	4,000	1,360
2011-07-26	137	137	137	137	13,000	1,370
2011-07-25	137	137	137	137	28,000	1,370
2011-07-22	137	137	134	137	19,000	1,370
2011-07-21	137	137	136	136	20,000	1,360
2011-07-20	139	139	135	138	18,000	1,380
2011-07-19	140	140	139	139	57,000	1,390
2011-07-15	138	140	138	140	35,000	1,400
2011-07-14	136	137	136	137	13,000	1,370
2011-07-13	136	137	136	137	27,000	1,370
2011-07-12	138	138	138	138	2,000	1,380
2011-07-11	139	139	139	139	6,000	1,390
2011-07-08	139	139	138	139	16,000	1,390
2011-07-07	139	139	139	139	5,000	1,390
2011-07-06	139	139	139	139	4,000	1,390
2011-07-05	137	138	137	138	10,000	1,380
2011-07-04	138	138	137	138	35,000	1,380
2011-07-01	139	139	136	138	22,000	1,380
2011-06-30	136	138	136	137	20,000	1,370
2011-06-29	142	142	138	141	8,000	1,410
2011-06-28	144	144	144	144	42,000	1,440
2011-06-27	140	144	140	144	26,000	1,440
2011-06-24	138	139	138	139	10,000	1,390
2011-06-23	135	138	135	138	10,000	1,380
2011-06-22	136	137	135	136	22,000	1,360
2011-06-21	135	135	133	134	4,000	1,340
2011-06-20	133	133	133	133	1,000	1,330
2011-06-17	135	137	133	133	23,000	1,330
2011-06-16	135	135	135	135	12,000	1,350
2011-06-15	133	135	133	135	8,000	1,350
2011-06-14	130	132	130	132	6,000	1,320
2011-06-13	131	131	131	131	2,000	1,310
2011-06-08	130	130	128	130	5,000	1,300
2011-06-07	129	129	129	129	2,000	1,290
2011-06-06	130	130	129	129	9,000	1,290
2011-06-03	129	130	129	130	11,000	1,300
2011-06-02	130	132	130	131	3,000	1,310
2011-06-01	131	132	130	132	13,000	1,320
2011-05-31	130	132	130	132	4,000	1,320
2011-05-30	132	132	130	130	7,000	1,300
2011-05-27	132	132	130	131	19,000	1,310
2011-05-26	131	132	131	132	11,000	1,320
2011-05-25	132	132	131	131	5,000	1,310
2011-05-24	130	131	130	131	6,000	1,310
2011-05-23	131	131	130	130	16,000	1,300
2011-05-20	131	131	131	131	9,000	1,310
2011-05-19	131	131	130	131	7,000	1,310
2011-05-18	133	134	133	133	24,000	1,330
2011-05-17	132	133	132	132	12,000	1,320
2011-05-16	138	138	132	133	39,000	1,330
2011-05-13	140	140	138	138	42,000	1,380
2011-05-12	145	147	142	143	52,000	1,430
2011-05-11	145	146	145	146	16,000	1,460
2011-05-10	146	146	144	145	27,000	1,450
2011-05-09	148	148	145	146	10,000	1,460
2011-05-06	146	147	145	147	16,000	1,470
2011-05-02	146	149	146	147	21,000	1,470
2011-04-28	147	147	146	146	16,000	1,460
2011-04-27	147	147	146	147	18,000	1,470
2011-04-26	147	148	147	147	27,000	1,470
2011-04-25	146	148	146	146	35,000	1,460
2011-04-22	148	148	145	146	28,000	1,460
2011-04-21	149	149	146	148	24,000	1,480
2011-04-20	150	150	148	149	16,000	1,490
2011-04-19	150	150	148	148	36,000	1,480
2011-04-18	151	152	151	151	16,000	1,510
2011-04-15	151	152	150	151	43,000	1,510
2011-04-14	148	150	148	150	32,000	1,500
2011-04-13	149	149	148	148	42,000	1,480
2011-04-12	152	152	148	149	42,000	1,490
2011-04-11	153	153	151	152	35,000	1,520
2011-04-08	149	152	148	152	63,000	1,520
2011-04-07	155	155	149	151	63,000	1,510
2011-04-06	156	158	147	153	193,000	1,530
2011-04-05	160	168	153	156	1,384,000	1,560
2011-04-04	147	160	146	159	296,000	1,590
2011-04-01	150	150	146	149	27,000	1,490
2011-03-31	152	153	149	149	34,000	1,490
2011-03-30	146	155	146	151	133,000	1,510
2011-03-29	154	154	147	150	62,000	1,500
2011-03-28	146	156	146	155	284,000	1,550
2011-03-25	144	148	144	145	92,000	1,450
2011-03-24	143	144	142	144	41,000	1,440
2011-03-23	141	146	137	143	172,000	1,430
2011-03-22	131	136	130	136	73,000	1,360
2011-03-18	122	126	117	126	50,000	1,260
2011-03-17	112	122	112	122	34,000	1,220
2011-03-16	106	121	106	121	112,000	1,210
2011-03-15	137	137	96	106	135,000	1,060
2011-03-14	130	138	128	137	80,000	1,370
2011-03-11	140	140	139	139	6,000	1,390
2011-03-10	140	141	139	139	9,000	1,390
2011-03-09	141	141	139	139	22,000	1,390
2011-03-08	141	141	141	141	1,000	1,410
2011-03-07	142	142	142	142	8,000	1,420
2011-03-04	142	143	142	142	23,000	1,420
2011-03-03	141	141	140	140	2,000	1,400
2011-03-02	141	142	141	141	10,000	1,410
2011-03-01	142	142	141	142	22,000	1,420
2011-02-28	138	142	138	142	6,000	1,420
2011-02-25	138	140	138	138	18,000	1,380
2011-02-24	140	140	138	138	20,000	1,380
2011-02-23	140	141	140	140	24,000	1,400
2011-02-22	140	141	138	140	43,000	1,400
2011-02-21	142	142	140	140	29,000	1,400
2011-02-18	141	142	139	142	49,000	1,420
2011-02-17	141	143	141	141	11,000	1,410
2011-02-16	143	143	141	141	63,000	1,410
2011-02-15	141	142	141	142	14,000	1,420
2011-02-14	141	142	140	141	28,000	1,410
2011-02-10	140	141	140	141	18,000	1,410
2011-02-09	142	142	140	140	32,000	1,400
2011-02-08	143	143	140	141	60,000	1,410
2011-02-07	141	143	138	140	131,000	1,400
2011-02-04	144	146	144	146	76,000	1,460
2011-02-03	143	144	142	142	4,000	1,420
2011-02-02	143	145	143	144	40,000	1,440
2011-02-01	141	141	140	141	6,000	1,410
2011-01-31	139	141	138	140	25,000	1,400
2011-01-28	144	144	140	143	33,000	1,430
2011-01-27	143	144	143	144	6,000	1,440
2011-01-26	142	145	142	143	23,000	1,430
2011-01-25	139	142	139	142	27,000	1,420
2011-01-24	139	141	137	139	20,000	1,390
2011-01-21	144	144	140	140	49,000	1,400
2011-01-20	145	145	144	144	17,000	1,440
2011-01-19	144	147	144	145	137,000	1,450
2011-01-18	144	144	142	144	30,000	1,440
2011-01-17	142	145	142	144	33,000	1,440
2011-01-14	141	143	141	142	52,000	1,420
2011-01-13	141	143	141	141	61,000	1,410
2011-01-12	140	141	139	141	62,000	1,410
2011-01-11	137	142	136	139	77,000	1,390
2011-01-07	135	137	135	137	27,000	1,370
2011-01-06	136	137	135	137	54,000	1,370
2011-01-05	133	135	132	135	31,000	1,350
2011-01-04	132	133	131	132	23,000	1,320

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