5660 神鋼鋼線工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	160	162	155	157	377,000	1,570
2012-12-27	146	147	145	145	100,000	1,450
2012-12-26	142	144	142	143	71,000	1,430
2012-12-25	141	143	140	141	36,000	1,410
2012-12-21	144	144	137	138	70,000	1,380
2012-12-20	145	145	142	143	73,000	1,430
2012-12-19	144	146	142	146	71,000	1,460
2012-12-18	138	142	138	142	46,000	1,420
2012-12-17	137	138	137	137	15,000	1,370
2012-12-14	135	136	134	136	33,000	1,360
2012-12-13	137	138	136	136	21,000	1,360
2012-12-12	135	138	135	138	34,000	1,380
2012-12-11	136	136	134	134	19,000	1,340
2012-12-10	136	137	134	135	21,000	1,350
2012-12-07	132	136	132	136	52,000	1,360
2012-12-06	134	134	133	134	18,000	1,340
2012-12-05	135	137	133	133	79,000	1,330
2012-12-04	130	135	130	135	150,000	1,350
2012-12-03	126	132	126	129	98,000	1,290
2012-11-30	126	127	117	126	88,000	1,260
2012-11-29	125	126	124	125	15,000	1,250
2012-11-28	127	127	126	126	2,000	1,260
2012-11-27	127	128	126	126	49,000	1,260
2012-11-26	126	127	126	127	36,000	1,270
2012-11-22	122	124	122	124	17,000	1,240
2012-11-21	123	124	122	122	15,000	1,220
2012-11-20	123	123	123	123	15,000	1,230
2012-11-19	124	124	122	123	30,000	1,230
2012-11-16	122	122	121	122	8,000	1,220
2012-11-15	120	121	120	121	14,000	1,210
2012-11-14	118	118	117	117	4,000	1,170
2012-11-13	120	120	118	118	10,000	1,180
2012-11-12	119	120	119	119	7,000	1,190
2012-11-09	119	120	118	118	4,000	1,180
2012-11-08	119	120	118	119	17,000	1,190
2012-11-07	120	120	118	119	10,000	1,190
2012-11-06	120	120	117	120	8,000	1,200
2012-11-05	120	122	120	120	7,000	1,200
2012-11-02	120	122	120	122	13,000	1,220
2012-11-01	123	123	119	120	9,000	1,200
2012-10-31	121	123	119	123	6,000	1,230
2012-10-30	123	123	123	123	25,000	1,230
2012-10-29	120	123	120	123	5,000	1,230
2012-10-26	120	121	120	120	16,000	1,200
2012-10-25	116	119	116	119	19,000	1,190
2012-10-24	118	118	114	114	12,000	1,140
2012-10-23	118	118	117	117	11,000	1,170
2012-10-22	118	119	118	119	9,000	1,190
2012-10-19	119	119	119	119	9,000	1,190
2012-10-18	115	118	115	117	21,000	1,170
2012-10-17	115	115	115	115	7,000	1,150
2012-10-16	118	118	114	115	31,000	1,150
2012-10-15	115	115	115	115	9,000	1,150
2012-10-12	114	115	114	115	2,000	1,150
2012-10-11	113	113	113	113	16,000	1,130
2012-10-10	114	116	113	116	11,000	1,160
2012-10-09	115	115	115	115	2,000	1,150
2012-10-05	115	116	115	116	5,000	1,160
2012-10-04	116	116	115	115	6,000	1,150
2012-10-03	115	117	115	117	18,000	1,170
2012-10-02	116	116	113	114	12,000	1,140
2012-10-01	116	117	113	114	12,000	1,140
2012-09-28	116	116	116	116	14,000	1,160
2012-09-27	117	117	117	117	7,000	1,170
2012-09-26	119	121	117	117	45,000	1,170
2012-09-25	120	129	119	123	52,000	1,230
2012-09-24	119	120	117	120	16,000	1,200
2012-09-21	121	121	117	119	23,000	1,190
2012-09-20	122	122	120	120	29,000	1,200
2012-09-19	119	122	119	121	27,000	1,210
2012-09-18	119	120	119	119	15,000	1,190
2012-09-14	115	119	115	119	41,000	1,190
2012-09-13	116	117	115	115	13,000	1,150
2012-09-12	114	116	114	116	31,000	1,160
2012-09-11	115	117	115	115	20,000	1,150
2012-09-10	116	119	116	118	27,000	1,180
2012-09-07	116	117	116	117	16,000	1,170
2012-09-06	117	117	116	116	10,000	1,160
2012-09-05	115	118	115	117	12,000	1,170
2012-09-04	119	120	114	115	38,000	1,150
2012-09-03	124	124	117	120	14,000	1,200
2012-08-31	125	125	121	122	9,000	1,220
2012-08-30	126	126	123	123	16,000	1,230
2012-08-29	124	124	123	123	14,000	1,230
2012-08-28	125	128	124	125	19,000	1,250
2012-08-27	126	126	125	126	34,000	1,260
2012-08-24	126	126	125	126	4,000	1,260
2012-08-23	126	128	125	128	12,000	1,280
2012-08-22	127	129	127	129	2,000	1,290
2012-08-21	129	129	127	127	12,000	1,270
2012-08-20	127	128	127	128	16,000	1,280
2012-08-17	127	129	126	128	19,000	1,280
2012-08-16	128	128	126	127	9,000	1,270
2012-08-15	129	129	127	128	20,000	1,280
2012-08-14	127	127	127	127	5,000	1,270
2012-08-13	126	129	125	127	32,000	1,270
2012-08-10	128	128	126	127	10,000	1,270
2012-08-08	128	131	128	128	29,000	1,280
2012-08-07	128	128	126	126	6,000	1,260
2012-08-06	128	128	128	128	6,000	1,280
2012-08-03	128	129	128	129	3,000	1,290
2012-08-02	130	130	128	128	8,000	1,280
2012-08-01	130	130	129	129	4,000	1,290
2012-07-31	131	131	128	130	27,000	1,300
2012-07-30	131	131	130	131	20,000	1,310
2012-07-27	130	131	129	130	25,000	1,300
2012-07-26	130	130	129	129	6,000	1,290
2012-07-25	130	130	129	129	13,000	1,290
2012-07-24	128	128	128	128	1,000	1,280
2012-07-23	136	136	129	129	64,000	1,290
2012-07-20	132	136	132	134	63,000	1,340
2012-07-19	132	132	130	132	21,000	1,320
2012-07-18	130	132	130	130	50,000	1,300
2012-07-17	127	130	127	130	29,000	1,300
2012-07-13	124	125	124	125	2,000	1,250
2012-07-12	125	128	124	125	24,000	1,250
2012-07-11	128	128	123	124	25,000	1,240
2012-07-10	127	127	126	126	7,000	1,260
2012-07-09	127	129	127	128	21,000	1,280
2012-07-06	127	131	127	129	18,000	1,290
2012-07-05	129	130	127	129	44,000	1,290
2012-07-04	130	132	129	130	10,000	1,300
2012-07-03	130	132	130	130	38,000	1,300
2012-07-02	132	133	131	131	20,000	1,310
2012-06-29	129	131	129	131	17,000	1,310
2012-06-28	132	132	129	130	17,000	1,300
2012-06-27	129	131	129	131	14,000	1,310
2012-06-26	130	130	126	129	24,000	1,290
2012-06-25	131	133	130	131	65,000	1,310
2012-06-22	128	130	127	130	15,000	1,300
2012-06-21	133	133	130	130	21,000	1,300
2012-06-20	128	131	128	131	16,000	1,310
2012-06-19	126	126	126	126	10,000	1,260
2012-06-18	124	125	123	125	9,000	1,250
2012-06-15	122	122	122	122	9,000	1,220
2012-06-14	121	122	121	122	2,000	1,220
2012-06-13	124	125	122	122	8,000	1,220
2012-06-12	121	123	121	123	18,000	1,230
2012-06-11	123	124	123	124	11,000	1,240
2012-06-08	124	125	123	123	15,000	1,230
2012-06-07	125	125	124	124	20,000	1,240
2012-06-06	118	125	118	122	13,000	1,220
2012-06-05	118	118	115	118	11,000	1,180
2012-06-04	119	119	117	118	24,000	1,180
2012-06-01	122	123	122	122	3,000	1,220
2012-05-31	121	122	121	122	5,000	1,220
2012-05-30	124	124	123	123	11,000	1,230
2012-05-29	122	123	122	123	24,000	1,230
2012-05-28	125	125	120	122	65,000	1,220
2012-05-25	124	128	124	125	44,000	1,250
2012-05-24	122	124	122	124	19,000	1,240
2012-05-23	122	124	122	123	16,000	1,230
2012-05-22	125	125	123	123	12,000	1,230
2012-05-21	120	122	120	122	28,000	1,220
2012-05-18	122	122	119	120	27,000	1,200
2012-05-17	123	124	121	124	24,000	1,240
2012-05-16	119	123	119	123	39,000	1,230
2012-05-15	123	124	118	122	78,000	1,220
2012-05-14	124	125	123	123	29,000	1,230
2012-05-11	129	131	126	126	61,000	1,260
2012-05-10	128	132	128	129	41,000	1,290
2012-05-09	130	130	128	129	35,000	1,290
2012-05-08	132	133	132	133	7,000	1,330
2012-05-07	136	136	132	132	41,000	1,320
2012-05-02	138	139	137	138	31,000	1,380
2012-05-01	144	144	140	140	32,000	1,400
2012-04-27	144	144	144	144	15,000	1,440
2012-04-26	143	143	143	143	17,000	1,430
2012-04-25	141	142	141	142	24,000	1,420
2012-04-24	140	141	139	140	29,000	1,400
2012-04-23	143	143	142	143	16,000	1,430
2012-04-20	143	143	142	142	5,000	1,420
2012-04-19	144	145	144	144	23,000	1,440
2012-04-18	144	144	143	144	21,000	1,440
2012-04-17	139	144	139	142	30,000	1,420
2012-04-16	140	140	139	139	8,000	1,390
2012-04-13	138	140	138	138	22,000	1,380
2012-04-12	138	139	136	138	57,000	1,380
2012-04-11	140	140	136	137	63,000	1,370
2012-04-10	142	143	142	142	16,000	1,420
2012-04-09	145	145	142	142	21,000	1,420
2012-04-06	146	147	145	145	25,000	1,450
2012-04-05	146	148	143	148	44,000	1,480
2012-04-04	151	151	146	148	42,000	1,480
2012-04-03	153	153	151	151	11,000	1,510
2012-04-02	152	154	152	153	35,000	1,530
2012-03-30	151	151	149	151	57,000	1,510
2012-03-29	153	153	150	151	53,000	1,510
2012-03-28	152	156	152	153	99,000	1,530
2012-03-27	160	162	158	159	117,000	1,590
2012-03-26	160	161	159	160	35,000	1,600
2012-03-23	160	160	158	160	39,000	1,600
2012-03-22	160	161	159	160	27,000	1,600
2012-03-21	162	164	160	160	106,000	1,600
2012-03-19	164	164	162	164	75,000	1,640
2012-03-16	160	162	159	162	123,000	1,620
2012-03-15	164	164	160	161	265,000	1,610
2012-03-14	165	166	164	164	96,000	1,640
2012-03-13	166	167	164	165	104,000	1,650
2012-03-12	167	169	165	165	328,000	1,650
2012-03-09	168	168	163	167	570,000	1,670
2012-03-08	157	172	155	169	1,779,000	1,690
2012-03-07	145	156	145	156	298,000	1,560
2012-03-06	145	147	145	146	19,000	1,460
2012-03-05	146	146	145	146	5,000	1,460
2012-03-02	146	146	145	145	20,000	1,450
2012-03-01	149	150	145	145	49,000	1,450
2012-02-29	149	149	146	149	42,000	1,490
2012-02-28	148	148	143	147	69,000	1,470
2012-02-27	152	153	149	149	122,000	1,490
2012-02-24	148	151	148	150	145,000	1,500
2012-02-23	145	146	143	146	36,000	1,460
2012-02-22	142	144	141	144	24,000	1,440
2012-02-21	141	141	140	140	19,000	1,400
2012-02-20	141	143	141	141	42,000	1,410
2012-02-17	143	143	140	141	41,000	1,410
2012-02-16	143	143	141	141	27,000	1,410
2012-02-15	141	143	141	143	23,000	1,430
2012-02-14	141	141	141	141	6,000	1,410
2012-02-13	142	142	141	142	15,000	1,420
2012-02-10	143	143	142	142	24,000	1,420
2012-02-09	142	144	141	144	41,000	1,440
2012-02-08	141	143	141	143	52,000	1,430
2012-02-07	144	144	142	144	16,000	1,440
2012-02-06	143	144	142	143	18,000	1,430
2012-02-03	143	144	141	141	40,000	1,410
2012-02-02	147	147	144	145	15,000	1,450
2012-02-01	145	147	145	147	17,000	1,470
2012-01-31	146	146	144	145	8,000	1,450
2012-01-30	145	146	144	145	22,000	1,450
2012-01-27	146	147	146	146	22,000	1,460
2012-01-26	147	150	146	146	55,000	1,460
2012-01-25	150	150	145	146	75,000	1,460
2012-01-24	142	150	142	149	169,000	1,490
2012-01-23	143	143	140	141	182,000	1,410
2012-01-20	148	148	139	142	135,000	1,420
2012-01-19	146	149	142	148	96,000	1,480
2012-01-18	155	155	146	148	133,000	1,480
2012-01-17	159	161	151	157	524,000	1,570
2012-01-16	145	155	144	155	683,000	1,550
2012-01-13	128	138	127	138	92,000	1,380
2012-01-12	133	133	128	128	43,000	1,280
2012-01-11	130	139	130	132	136,000	1,320
2012-01-10	126	128	126	126	9,000	1,260
2012-01-06	127	127	126	126	24,000	1,260
2012-01-05	122	130	122	127	86,000	1,270
2012-01-04	120	122	120	122	8,000	1,220

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