5660 神鋼鋼線工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	188	191	187	191	70,000	1,910
2013-12-27	190	190	187	187	69,000	1,870
2013-12-26	179	187	179	187	105,000	1,870
2013-12-25	178	179	178	178	211,000	1,780
2013-12-24	180	180	177	178	77,000	1,780
2013-12-20	177	181	177	180	213,000	1,800
2013-12-19	180	181	177	177	19,000	1,770
2013-12-18	181	182	180	181	52,000	1,810
2013-12-17	176	182	176	181	75,000	1,810
2013-12-16	173	175	173	175	71,000	1,750
2013-12-13	173	173	170	173	31,000	1,730
2013-12-12	176	176	173	175	41,000	1,750
2013-12-11	180	180	177	177	67,000	1,770
2013-12-10	181	185	180	180	58,000	1,800
2013-12-09	184	184	182	182	18,000	1,820
2013-12-06	183	184	182	184	23,000	1,840
2013-12-05	184	185	183	183	33,000	1,830
2013-12-04	182	185	182	183	164,000	1,830
2013-12-03	184	185	183	183	34,000	1,830
2013-12-02	184	184	181	183	15,000	1,830
2013-11-29	181	184	181	182	14,000	1,820
2013-11-28	185	185	180	182	65,000	1,820
2013-11-27	182	185	182	184	33,000	1,840
2013-11-26	184	185	183	185	17,000	1,850
2013-11-25	188	188	185	185	71,000	1,850
2013-11-22	188	188	186	188	21,000	1,880
2013-11-21	185	186	185	185	13,000	1,850
2013-11-20	186	187	185	187	19,000	1,870
2013-11-19	189	190	183	187	66,000	1,870
2013-11-18	191	194	190	192	18,000	1,920
2013-11-15	190	193	189	191	47,000	1,910
2013-11-14	186	191	186	190	34,000	1,900
2013-11-13	190	194	184	185	78,000	1,850
2013-11-12	189	192	189	192	12,000	1,920
2013-11-11	193	194	187	189	55,000	1,890
2013-11-08	189	193	187	191	65,000	1,910
2013-11-07	188	189	188	189	35,000	1,890
2013-11-06	189	193	188	191	38,000	1,910
2013-11-05	197	197	186	193	41,000	1,930
2013-11-01	197	200	192	195	59,000	1,950
2013-10-31	201	201	195	197	38,000	1,970
2013-10-30	205	205	198	200	66,000	2,000
2013-10-29	203	205	200	205	120,000	2,050
2013-10-28	200	200	196	199	70,000	1,990
2013-10-25	197	207	197	199	365,000	1,990
2013-10-24	199	199	196	197	110,000	1,970
2013-10-23	199	199	195	195	71,000	1,950
2013-10-22	195	200	194	198	82,000	1,980
2013-10-21	196	198	195	196	49,000	1,960
2013-10-18	197	199	197	197	77,000	1,970
2013-10-17	200	200	196	196	69,000	1,960
2013-10-16	196	198	195	198	24,000	1,980
2013-10-15	201	201	196	197	91,000	1,970
2013-10-11	198	206	198	201	248,000	2,010
2013-10-10	195	201	192	199	185,000	1,990
2013-10-09	192	198	191	198	58,000	1,980
2013-10-08	189	197	188	196	125,000	1,960
2013-10-07	204	204	193	195	175,000	1,950
2013-10-04	196	206	195	199	154,000	1,990
2013-10-03	190	209	186	202	271,000	2,020
2013-10-02	202	203	188	190	259,000	1,900
2013-10-01	206	208	198	202	216,000	2,020
2013-09-30	202	219	199	210	469,000	2,100
2013-09-27	210	229	200	210	2,870,000	2,100
2013-09-26	170	198	170	198	1,829,000	1,980
2013-09-25	177	178	166	172	241,000	1,720
2013-09-24	167	179	166	179	475,000	1,790
2013-09-20	162	174	161	169	520,000	1,690
2013-09-19	158	162	158	160	87,000	1,600
2013-09-18	158	162	156	157	142,000	1,570
2013-09-17	155	159	154	156	86,000	1,560
2013-09-13	157	157	150	153	71,000	1,530
2013-09-12	155	157	154	157	59,000	1,570
2013-09-11	159	161	150	155	215,000	1,550
2013-09-10	154	158	152	156	250,000	1,560
2013-09-09	149	149	147	149	44,000	1,490
2013-09-06	144	144	142	142	9,000	1,420
2013-09-05	144	144	142	144	31,000	1,440
2013-09-04	145	145	143	144	32,000	1,440
2013-09-03	142	147	142	147	8,000	1,470
2013-09-02	143	143	140	142	25,000	1,420
2013-08-30	145	145	142	142	11,000	1,420
2013-08-29	144	144	143	143	4,000	1,430
2013-08-28	143	143	143	143	10,000	1,430
2013-08-27	146	146	145	145	3,000	1,450
2013-08-26	147	147	146	146	31,000	1,460
2013-08-23	147	147	147	147	4,000	1,470
2013-08-22	144	147	144	145	13,000	1,450
2013-08-21	147	147	145	145	8,000	1,450
2013-08-20	147	147	146	146	5,000	1,460
2013-08-19	147	147	147	147	2,000	1,470
2013-08-16	146	147	146	147	2,000	1,470
2013-08-15	147	147	144	147	22,000	1,470
2013-08-14	148	148	146	147	13,000	1,470
2013-08-13	149	149	146	146	16,000	1,460
2013-08-12	149	149	147	147	10,000	1,470
2013-08-09	146	149	146	149	11,000	1,490
2013-08-08	148	149	148	149	3,000	1,490
2013-08-07	148	148	146	147	10,000	1,470
2013-08-06	147	148	147	148	5,000	1,480
2013-08-05	151	151	149	149	43,000	1,490
2013-08-02	149	151	148	151	32,000	1,510
2013-08-01	150	150	147	148	11,000	1,480
2013-07-31	148	149	148	149	4,000	1,490
2013-07-30	150	150	149	150	8,000	1,500
2013-07-29	150	150	147	150	18,000	1,500
2013-07-26	151	151	150	150	30,000	1,500
2013-07-25	151	151	151	151	31,000	1,510
2013-07-24	151	151	150	151	13,000	1,510
2013-07-23	151	152	150	150	11,000	1,500
2013-07-22	150	150	150	150	5,000	1,500
2013-07-19	151	152	149	150	19,000	1,500
2013-07-18	149	153	149	153	40,000	1,530
2013-07-17	150	150	148	150	67,000	1,500
2013-07-16	151	152	150	150	77,000	1,500
2013-07-12	149	150	145	150	68,000	1,500
2013-07-11	145	148	145	148	19,000	1,480
2013-07-10	145	146	145	145	15,000	1,450
2013-07-09	146	149	145	146	15,000	1,460
2013-07-08	148	149	146	146	45,000	1,460
2013-07-05	146	151	146	146	50,000	1,460
2013-07-04	145	147	145	145	22,000	1,450
2013-07-03	147	147	145	147	17,000	1,470
2013-07-02	147	149	147	147	27,000	1,470
2013-07-01	145	146	145	146	19,000	1,460
2013-06-28	143	143	142	142	13,000	1,420
2013-06-27	142	142	131	140	24,000	1,400
2013-06-26	143	143	139	140	10,000	1,400
2013-06-25	143	143	140	143	61,000	1,430
2013-06-24	142	143	142	143	5,000	1,430
2013-06-21	140	141	138	141	20,000	1,410
2013-06-20	142	142	142	142	10,000	1,420
2013-06-19	143	144	141	142	20,000	1,420
2013-06-18	142	143	142	143	13,000	1,430
2013-06-17	142	142	141	142	15,000	1,420
2013-06-14	142	142	142	142	5,000	1,420
2013-06-13	140	140	139	139	2,000	1,390
2013-06-12	140	140	140	140	1,000	1,400
2013-06-11	140	141	140	140	9,000	1,400
2013-06-10	136	140	136	140	28,000	1,400
2013-06-07	136	137	133	134	43,000	1,340
2013-06-06	142	144	138	140	31,000	1,400
2013-06-05	142	145	142	144	29,000	1,440
2013-06-04	146	148	145	147	11,000	1,470
2013-06-03	149	149	146	147	10,000	1,470
2013-05-31	149	149	149	149	4,000	1,490
2013-05-30	149	149	145	145	19,000	1,450
2013-05-29	150	151	149	149	27,000	1,490
2013-05-28	150	150	149	149	18,000	1,490
2013-05-27	149	151	149	149	65,000	1,490
2013-05-24	151	153	149	149	42,000	1,490
2013-05-23	158	159	152	152	114,000	1,520
2013-05-22	155	158	155	158	132,000	1,580
2013-05-21	151	154	151	154	132,000	1,540
2013-05-20	150	151	149	149	59,000	1,490
2013-05-17	148	149	147	148	14,000	1,480
2013-05-16	150	151	147	147	60,000	1,470
2013-05-15	152	152	150	150	95,000	1,500
2013-05-14	151	152	150	151	30,000	1,510
2013-05-13	152	152	150	152	60,000	1,520
2013-05-10	152	152	151	152	71,000	1,520
2013-05-09	153	155	151	152	70,000	1,520
2013-05-08	152	152	150	152	81,000	1,520
2013-05-07	152	153	150	151	24,000	1,510
2013-05-02	151	151	149	149	20,000	1,490
2013-05-01	151	152	150	150	13,000	1,500
2013-04-30	150	152	148	150	26,000	1,500
2013-04-26	151	152	150	150	17,000	1,500
2013-04-25	151	152	151	151	36,000	1,510
2013-04-24	151	152	150	151	67,000	1,510
2013-04-23	147	149	147	149	20,000	1,490
2013-04-22	147	148	147	147	14,000	1,470
2013-04-19	147	147	145	146	39,000	1,460
2013-04-18	148	148	148	148	11,000	1,480
2013-04-17	149	149	147	148	8,000	1,480
2013-04-16	145	147	145	147	11,000	1,470
2013-04-15	149	152	147	148	32,000	1,480
2013-04-12	150	150	148	149	12,000	1,490
2013-04-11	150	150	149	150	13,000	1,500
2013-04-10	147	152	147	149	55,000	1,490
2013-04-09	146	148	145	148	30,000	1,480
2013-04-08	147	148	146	146	18,000	1,460
2013-04-05	151	151	144	148	55,000	1,480
2013-04-04	139	144	139	144	16,000	1,440
2013-04-03	141	142	139	140	12,000	1,400
2013-04-02	140	143	136	143	23,000	1,430
2013-04-01	147	147	140	140	52,000	1,400
2013-03-29	146	148	146	147	40,000	1,470
2013-03-28	150	150	145	145	43,000	1,450
2013-03-27	153	153	151	152	33,000	1,520
2013-03-26	156	156	155	156	23,000	1,560
2013-03-25	156	157	156	156	41,000	1,560
2013-03-22	156	157	155	156	44,000	1,560
2013-03-21	157	158	156	157	57,000	1,570
2013-03-19	158	158	155	158	30,000	1,580
2013-03-18	158	158	155	155	62,000	1,550
2013-03-15	159	160	157	158	65,000	1,580
2013-03-14	158	158	158	158	8,000	1,580
2013-03-13	159	159	157	158	18,000	1,580
2013-03-12	160	161	159	159	22,000	1,590
2013-03-11	158	160	157	160	116,000	1,600
2013-03-08	158	158	156	157	17,000	1,570
2013-03-07	157	157	156	157	54,000	1,570
2013-03-06	156	157	156	157	25,000	1,570
2013-03-05	159	159	151	156	45,000	1,560
2013-03-04	159	160	159	159	18,000	1,590
2013-03-01	159	159	158	159	5,000	1,590
2013-02-28	158	159	157	158	7,000	1,580
2013-02-27	156	159	155	158	7,000	1,580
2013-02-26	158	158	156	156	40,000	1,560
2013-02-25	154	158	154	158	16,000	1,580
2013-02-22	154	155	152	153	5,000	1,530
2013-02-21	155	155	155	155	4,000	1,550
2013-02-20	155	157	155	156	13,000	1,560
2013-02-19	151	154	151	152	14,000	1,520
2013-02-18	150	151	150	151	13,000	1,510
2013-02-15	151	151	147	147	28,000	1,470
2013-02-14	152	154	149	151	23,000	1,510
2013-02-13	156	156	152	152	31,000	1,520
2013-02-12	159	159	156	156	35,000	1,560
2013-02-08	161	161	156	158	86,000	1,580
2013-02-07	165	165	162	164	21,000	1,640
2013-02-06	165	168	162	165	143,000	1,650
2013-02-05	165	166	162	163	72,000	1,630
2013-02-04	163	166	161	166	125,000	1,660
2013-02-01	160	161	159	159	49,000	1,590
2013-01-31	160	160	159	159	15,000	1,590
2013-01-30	157	159	157	158	13,000	1,580
2013-01-29	157	158	157	157	26,000	1,570
2013-01-28	161	161	158	158	42,000	1,580
2013-01-25	158	161	158	160	68,000	1,600
2013-01-24	157	158	153	158	19,000	1,580
2013-01-23	159	160	157	157	23,000	1,570
2013-01-22	161	161	160	160	28,000	1,600
2013-01-21	156	161	156	161	29,000	1,610
2013-01-18	156	161	156	161	81,000	1,610
2013-01-17	157	159	153	156	55,000	1,560
2013-01-16	157	158	156	157	39,000	1,570
2013-01-15	162	162	158	158	64,000	1,580
2013-01-11	162	162	158	158	66,000	1,580
2013-01-10	161	162	159	161	55,000	1,610
2013-01-09	161	161	159	161	57,000	1,610
2013-01-08	162	162	161	161	131,000	1,610
2013-01-07	163	164	161	163	167,000	1,630
2013-01-04	162	163	159	160	165,000	1,600

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