5660 神鋼鋼線工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3017617717417563,0001,750
2014-12-29175177173175158,0001,750
2014-12-26173176172175262,0001,750
2014-12-25173174172173205,0001,730
2014-12-2417217317117382,0001,730
2014-12-2217117117017178,0001,710
2014-12-19169171169171188,0001,710
2014-12-1816917116917126,0001,710
2014-12-17170170168168100,0001,680
2014-12-1617117116817051,0001,700
2014-12-1517317317217259,0001,720
2014-12-1217117317117377,0001,730
2014-12-1117017217017222,0001,720
2014-12-1017417417117268,0001,720
2014-12-0917417617417469,0001,740
2014-12-0817317617317580,0001,750
2014-12-0517417417217349,0001,730
2014-12-0417217417217468,0001,740
2014-12-03174175171171118,0001,710
2014-12-0217317417217473,0001,740
2014-12-01174174172173143,0001,730
2014-11-28169174169174170,0001,740
2014-11-2717117116916950,0001,690
2014-11-2617117117017156,0001,710
2014-11-2516917116917053,0001,700
2014-11-2116816916816916,0001,690
2014-11-2016917016716850,0001,680
2014-11-19169172167170109,0001,700
2014-11-1816816916516748,0001,670
2014-11-1717017016816826,0001,680
2014-11-1416917016817036,0001,700
2014-11-1317017016916940,0001,690
2014-11-1217217317017042,0001,700
2014-11-1117317317117142,0001,710
2014-11-1017317317317325,0001,730
2014-11-0717117317117322,0001,730
2014-11-0617417516817275,0001,720
2014-11-0517317317117335,0001,730
2014-11-0417417617317378,0001,730
2014-10-3117017216917233,0001,720
2014-10-3017017016816915,0001,690
2014-10-2916817116716937,0001,690
2014-10-2816817016816852,0001,680
2014-10-2716716816716820,0001,680
2014-10-2416816916516788,0001,670
2014-10-2316716816616610,0001,660
2014-10-2216516716516723,0001,670
2014-10-2116716716416419,0001,640
2014-10-2016316616316640,0001,660
2014-10-1716116216016051,0001,600
2014-10-1616416416116144,0001,610
2014-10-1516516716416650,0001,660
2014-10-1416516616216564,0001,650
2014-10-10168170166168126,0001,680
2014-10-0917417417217212,0001,720
2014-10-0817317317217332,0001,730
2014-10-0717617617417415,0001,740
2014-10-0617617717617722,0001,770
2014-10-0317317417217351,0001,730
2014-10-0217517617317362,0001,730
2014-10-01180180177178105,0001,780
2014-09-3018318318118131,0001,810
2014-09-2918418418218439,0001,840
2014-09-2618318318218241,0001,820
2014-09-2518218418218458,0001,840
2014-09-2418118218118236,0001,820
2014-09-2218418418118277,0001,820
2014-09-1918218418218328,0001,830
2014-09-1818318318118152,0001,810
2014-09-1718118218118254,0001,820
2014-09-1618318318118152,0001,810
2014-09-12185185182182102,0001,820
2014-09-11189189183185350,0001,850
2014-09-10184184180181106,0001,810
2014-09-0918518518418428,0001,840
2014-09-0818218518218441,0001,840
2014-09-0518318418218446,0001,840
2014-09-04185185182183101,0001,830
2014-09-0318718818418548,0001,850
2014-09-02190190186186109,0001,860
2014-09-01186190184189166,0001,890
2014-08-29186187182184130,0001,840
2014-08-28180190180186433,0001,860
2014-08-2717818017817947,0001,790
2014-08-2617817917717870,0001,780
2014-08-25178178175177125,0001,770
2014-08-2217917917717762,0001,770
2014-08-2117717917617765,0001,770
2014-08-2017717817617657,0001,760
2014-08-1917617717517652,0001,760
2014-08-1817817817517593,0001,750
2014-08-1517517817517731,0001,770
2014-08-1417717817517544,0001,750
2014-08-1317717817517739,0001,770
2014-08-1217517717517642,0001,760
2014-08-1117517817317567,0001,750
2014-08-08177178171173196,0001,730
2014-08-0717918117918137,0001,810
2014-08-0618218217818184,0001,810
2014-08-05183184181181153,0001,810
2014-08-04182183181183121,0001,830
2014-08-01184188182184358,0001,840
2014-07-31193194184184558,0001,840
2014-07-302002011901911,143,0001,910
2014-07-291952021912021,481,0002,020
2014-07-281811941811941,355,0001,940
2014-07-25180181176180362,0001,800
2014-07-2418018017917943,0001,790
2014-07-2317817917817928,0001,790
2014-07-22175180175179150,0001,790
2014-07-1817517717517592,0001,750
2014-07-17178178175177177,0001,770
2014-07-16179179177177113,0001,770
2014-07-15181182178180151,0001,800
2014-07-14177183176180227,0001,800
2014-07-11175178174177176,0001,770
2014-07-10182186177179509,0001,790
2014-07-09181183179180336,0001,800
2014-07-081792081771863,157,0001,860
2014-07-07184184178179405,0001,790
2014-07-041821941781802,716,0001,800
2014-07-031741821741791,445,0001,790
2014-07-0217417517317420,0001,740
2014-07-0117317417217334,0001,730
2014-06-301721731721729,0001,720
2014-06-2717317417317415,0001,740
2014-06-2617317317317332,0001,730
2014-06-25177177173173102,0001,730
2014-06-2417617717517722,0001,770
2014-06-2317717817617845,0001,780
2014-06-2017717817617755,0001,770
2014-06-1917417717417755,0001,770
2014-06-1817317517317429,0001,740
2014-06-171731741731749,0001,740
2014-06-1617317317317323,0001,730
2014-06-131731741731746,0001,740
2014-06-121731731721729,0001,720
2014-06-1117317517317314,0001,730
2014-06-1017317417217214,0001,720
2014-06-0917317417217210,0001,720
2014-06-061731731721729,0001,720
2014-06-051731751721758,0001,750
2014-06-0417317317217323,0001,730
2014-06-0317417617217418,0001,740
2014-06-0217517517217525,0001,750
2014-05-3017617617317320,0001,730
2014-05-2917417417317416,0001,740
2014-05-2817117317117233,0001,720
2014-05-2717017117017021,0001,700
2014-05-2616516816516832,0001,680
2014-05-231641651641654,0001,650
2014-05-2216516516316513,0001,650
2014-05-2116216316116312,0001,630
2014-05-2016116316116318,0001,630
2014-05-1916316416316310,0001,630
2014-05-1616516516216220,0001,620
2014-05-151651651651659,0001,650
2014-05-1416416516316510,0001,650
2014-05-1316516616416430,0001,640
2014-05-1216816816616625,0001,660
2014-05-0916717116716815,0001,680
2014-05-0816817116716719,0001,670
2014-05-0716916916816815,0001,680
2014-05-021691691681699,0001,690
2014-05-0116817016816913,0001,690
2014-04-301671681671684,0001,680
2014-04-2816816816716811,0001,680
2014-04-2517017116617129,0001,710
2014-04-2416917316917023,0001,700
2014-04-231691691691694,0001,690
2014-04-2216916916916912,0001,690
2014-04-2116917016916916,0001,690
2014-04-181691691681685,0001,680
2014-04-1717117116816937,0001,690
2014-04-1617217216917118,0001,710
2014-04-1517117116916924,0001,690
2014-04-141671681671684,0001,680
2014-04-1116716816616813,0001,680
2014-04-1017217216816817,0001,680
2014-04-0917517516816823,0001,680
2014-04-081741751741755,0001,750
2014-04-071761761761764,0001,760
2014-04-041731771731768,0001,760
2014-04-031751751751755,0001,750
2014-04-0217317717317447,0001,740
2014-04-0117117317117256,0001,720
2014-03-3116917316917153,0001,710
2014-03-2816816916716831,0001,680
2014-03-2717117216716860,0001,680
2014-03-2617017317017133,0001,710
2014-03-2516817316817070,0001,700
2014-03-2416817016616895,0001,680
2014-03-2017317416916934,0001,690
2014-03-1917617817117253,0001,720
2014-03-1817317617117643,0001,760
2014-03-1717417917117124,0001,710
2014-03-1417417817417417,0001,740
2014-03-131791791771776,0001,770
2014-03-1217918017818014,0001,800
2014-03-1117817917817911,0001,790
2014-03-1017817917217618,0001,760
2014-03-0717717817717815,0001,780
2014-03-061751761741764,0001,760
2014-03-0517517717417629,0001,760
2014-03-041711741701746,0001,740
2014-03-0317517616517374,0001,730
2014-02-2817717717517613,0001,760
2014-02-2717917917717714,0001,770
2014-02-261801801791797,0001,790
2014-02-2518018518018188,0001,810
2014-02-2417718017718034,0001,800
2014-02-211771771751776,0001,770
2014-02-2017417617417414,0001,740
2014-02-1917617617517618,0001,760
2014-02-1817617817017672,0001,760
2014-02-1717517617317624,0001,760
2014-02-1417817817317549,0001,750
2014-02-1318018017717823,0001,780
2014-02-1218118117817939,0001,790
2014-02-1017918017817848,0001,780
2014-02-0718218217517888,0001,780
2014-02-0618118417818491,0001,840
2014-02-05177180174180155,0001,800
2014-02-04169174167173121,0001,730
2014-02-03177188174180158,0001,800
2014-01-3118318617918060,0001,800
2014-01-3018518517818149,0001,810
2014-01-2918618718318650,0001,860
2014-01-2818018418018454,0001,840
2014-01-27188188179180123,0001,800
2014-01-2418919118818842,0001,880
2014-01-23195198189190139,0001,900
2014-01-2219619619219463,0001,940
2014-01-21196198194195115,0001,950
2014-01-2019319519319543,0001,950
2014-01-1719319419319350,0001,930
2014-01-1619319919019294,0001,920
2014-01-1519519519019338,0001,930
2014-01-1419319319019047,0001,900
2014-01-1019519919319468,0001,940
2014-01-0919820019720039,0002,000
2014-01-0819519919519883,0001,980
2014-01-0719419419219218,0001,920
2014-01-0619219319119338,0001,930

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