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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 176 | 177 | 174 | 175 | 63,000 | 1,750 |
| 2014-12-29 | 175 | 177 | 173 | 175 | 158,000 | 1,750 |
| 2014-12-26 | 173 | 176 | 172 | 175 | 262,000 | 1,750 |
| 2014-12-25 | 173 | 174 | 172 | 173 | 205,000 | 1,730 |
| 2014-12-24 | 172 | 173 | 171 | 173 | 82,000 | 1,730 |
| 2014-12-22 | 171 | 171 | 170 | 171 | 78,000 | 1,710 |
| 2014-12-19 | 169 | 171 | 169 | 171 | 188,000 | 1,710 |
| 2014-12-18 | 169 | 171 | 169 | 171 | 26,000 | 1,710 |
| 2014-12-17 | 170 | 170 | 168 | 168 | 100,000 | 1,680 |
| 2014-12-16 | 171 | 171 | 168 | 170 | 51,000 | 1,700 |
| 2014-12-15 | 173 | 173 | 172 | 172 | 59,000 | 1,720 |
| 2014-12-12 | 171 | 173 | 171 | 173 | 77,000 | 1,730 |
| 2014-12-11 | 170 | 172 | 170 | 172 | 22,000 | 1,720 |
| 2014-12-10 | 174 | 174 | 171 | 172 | 68,000 | 1,720 |
| 2014-12-09 | 174 | 176 | 174 | 174 | 69,000 | 1,740 |
| 2014-12-08 | 173 | 176 | 173 | 175 | 80,000 | 1,750 |
| 2014-12-05 | 174 | 174 | 172 | 173 | 49,000 | 1,730 |
| 2014-12-04 | 172 | 174 | 172 | 174 | 68,000 | 1,740 |
| 2014-12-03 | 174 | 175 | 171 | 171 | 118,000 | 1,710 |
| 2014-12-02 | 173 | 174 | 172 | 174 | 73,000 | 1,740 |
| 2014-12-01 | 174 | 174 | 172 | 173 | 143,000 | 1,730 |
| 2014-11-28 | 169 | 174 | 169 | 174 | 170,000 | 1,740 |
| 2014-11-27 | 171 | 171 | 169 | 169 | 50,000 | 1,690 |
| 2014-11-26 | 171 | 171 | 170 | 171 | 56,000 | 1,710 |
| 2014-11-25 | 169 | 171 | 169 | 170 | 53,000 | 1,700 |
| 2014-11-21 | 168 | 169 | 168 | 169 | 16,000 | 1,690 |
| 2014-11-20 | 169 | 170 | 167 | 168 | 50,000 | 1,680 |
| 2014-11-19 | 169 | 172 | 167 | 170 | 109,000 | 1,700 |
| 2014-11-18 | 168 | 169 | 165 | 167 | 48,000 | 1,670 |
| 2014-11-17 | 170 | 170 | 168 | 168 | 26,000 | 1,680 |
| 2014-11-14 | 169 | 170 | 168 | 170 | 36,000 | 1,700 |
| 2014-11-13 | 170 | 170 | 169 | 169 | 40,000 | 1,690 |
| 2014-11-12 | 172 | 173 | 170 | 170 | 42,000 | 1,700 |
| 2014-11-11 | 173 | 173 | 171 | 171 | 42,000 | 1,710 |
| 2014-11-10 | 173 | 173 | 173 | 173 | 25,000 | 1,730 |
| 2014-11-07 | 171 | 173 | 171 | 173 | 22,000 | 1,730 |
| 2014-11-06 | 174 | 175 | 168 | 172 | 75,000 | 1,720 |
| 2014-11-05 | 173 | 173 | 171 | 173 | 35,000 | 1,730 |
| 2014-11-04 | 174 | 176 | 173 | 173 | 78,000 | 1,730 |
| 2014-10-31 | 170 | 172 | 169 | 172 | 33,000 | 1,720 |
| 2014-10-30 | 170 | 170 | 168 | 169 | 15,000 | 1,690 |
| 2014-10-29 | 168 | 171 | 167 | 169 | 37,000 | 1,690 |
| 2014-10-28 | 168 | 170 | 168 | 168 | 52,000 | 1,680 |
| 2014-10-27 | 167 | 168 | 167 | 168 | 20,000 | 1,680 |
| 2014-10-24 | 168 | 169 | 165 | 167 | 88,000 | 1,670 |
| 2014-10-23 | 167 | 168 | 166 | 166 | 10,000 | 1,660 |
| 2014-10-22 | 165 | 167 | 165 | 167 | 23,000 | 1,670 |
| 2014-10-21 | 167 | 167 | 164 | 164 | 19,000 | 1,640 |
| 2014-10-20 | 163 | 166 | 163 | 166 | 40,000 | 1,660 |
| 2014-10-17 | 161 | 162 | 160 | 160 | 51,000 | 1,600 |
| 2014-10-16 | 164 | 164 | 161 | 161 | 44,000 | 1,610 |
| 2014-10-15 | 165 | 167 | 164 | 166 | 50,000 | 1,660 |
| 2014-10-14 | 165 | 166 | 162 | 165 | 64,000 | 1,650 |
| 2014-10-10 | 168 | 170 | 166 | 168 | 126,000 | 1,680 |
| 2014-10-09 | 174 | 174 | 172 | 172 | 12,000 | 1,720 |
| 2014-10-08 | 173 | 173 | 172 | 173 | 32,000 | 1,730 |
| 2014-10-07 | 176 | 176 | 174 | 174 | 15,000 | 1,740 |
| 2014-10-06 | 176 | 177 | 176 | 177 | 22,000 | 1,770 |
| 2014-10-03 | 173 | 174 | 172 | 173 | 51,000 | 1,730 |
| 2014-10-02 | 175 | 176 | 173 | 173 | 62,000 | 1,730 |
| 2014-10-01 | 180 | 180 | 177 | 178 | 105,000 | 1,780 |
| 2014-09-30 | 183 | 183 | 181 | 181 | 31,000 | 1,810 |
| 2014-09-29 | 184 | 184 | 182 | 184 | 39,000 | 1,840 |
| 2014-09-26 | 183 | 183 | 182 | 182 | 41,000 | 1,820 |
| 2014-09-25 | 182 | 184 | 182 | 184 | 58,000 | 1,840 |
| 2014-09-24 | 181 | 182 | 181 | 182 | 36,000 | 1,820 |
| 2014-09-22 | 184 | 184 | 181 | 182 | 77,000 | 1,820 |
| 2014-09-19 | 182 | 184 | 182 | 183 | 28,000 | 1,830 |
| 2014-09-18 | 183 | 183 | 181 | 181 | 52,000 | 1,810 |
| 2014-09-17 | 181 | 182 | 181 | 182 | 54,000 | 1,820 |
| 2014-09-16 | 183 | 183 | 181 | 181 | 52,000 | 1,810 |
| 2014-09-12 | 185 | 185 | 182 | 182 | 102,000 | 1,820 |
| 2014-09-11 | 189 | 189 | 183 | 185 | 350,000 | 1,850 |
| 2014-09-10 | 184 | 184 | 180 | 181 | 106,000 | 1,810 |
| 2014-09-09 | 185 | 185 | 184 | 184 | 28,000 | 1,840 |
| 2014-09-08 | 182 | 185 | 182 | 184 | 41,000 | 1,840 |
| 2014-09-05 | 183 | 184 | 182 | 184 | 46,000 | 1,840 |
| 2014-09-04 | 185 | 185 | 182 | 183 | 101,000 | 1,830 |
| 2014-09-03 | 187 | 188 | 184 | 185 | 48,000 | 1,850 |
| 2014-09-02 | 190 | 190 | 186 | 186 | 109,000 | 1,860 |
| 2014-09-01 | 186 | 190 | 184 | 189 | 166,000 | 1,890 |
| 2014-08-29 | 186 | 187 | 182 | 184 | 130,000 | 1,840 |
| 2014-08-28 | 180 | 190 | 180 | 186 | 433,000 | 1,860 |
| 2014-08-27 | 178 | 180 | 178 | 179 | 47,000 | 1,790 |
| 2014-08-26 | 178 | 179 | 177 | 178 | 70,000 | 1,780 |
| 2014-08-25 | 178 | 178 | 175 | 177 | 125,000 | 1,770 |
| 2014-08-22 | 179 | 179 | 177 | 177 | 62,000 | 1,770 |
| 2014-08-21 | 177 | 179 | 176 | 177 | 65,000 | 1,770 |
| 2014-08-20 | 177 | 178 | 176 | 176 | 57,000 | 1,760 |
| 2014-08-19 | 176 | 177 | 175 | 176 | 52,000 | 1,760 |
| 2014-08-18 | 178 | 178 | 175 | 175 | 93,000 | 1,750 |
| 2014-08-15 | 175 | 178 | 175 | 177 | 31,000 | 1,770 |
| 2014-08-14 | 177 | 178 | 175 | 175 | 44,000 | 1,750 |
| 2014-08-13 | 177 | 178 | 175 | 177 | 39,000 | 1,770 |
| 2014-08-12 | 175 | 177 | 175 | 176 | 42,000 | 1,760 |
| 2014-08-11 | 175 | 178 | 173 | 175 | 67,000 | 1,750 |
| 2014-08-08 | 177 | 178 | 171 | 173 | 196,000 | 1,730 |
| 2014-08-07 | 179 | 181 | 179 | 181 | 37,000 | 1,810 |
| 2014-08-06 | 182 | 182 | 178 | 181 | 84,000 | 1,810 |
| 2014-08-05 | 183 | 184 | 181 | 181 | 153,000 | 1,810 |
| 2014-08-04 | 182 | 183 | 181 | 183 | 121,000 | 1,830 |
| 2014-08-01 | 184 | 188 | 182 | 184 | 358,000 | 1,840 |
| 2014-07-31 | 193 | 194 | 184 | 184 | 558,000 | 1,840 |
| 2014-07-30 | 200 | 201 | 190 | 191 | 1,143,000 | 1,910 |
| 2014-07-29 | 195 | 202 | 191 | 202 | 1,481,000 | 2,020 |
| 2014-07-28 | 181 | 194 | 181 | 194 | 1,355,000 | 1,940 |
| 2014-07-25 | 180 | 181 | 176 | 180 | 362,000 | 1,800 |
| 2014-07-24 | 180 | 180 | 179 | 179 | 43,000 | 1,790 |
| 2014-07-23 | 178 | 179 | 178 | 179 | 28,000 | 1,790 |
| 2014-07-22 | 175 | 180 | 175 | 179 | 150,000 | 1,790 |
| 2014-07-18 | 175 | 177 | 175 | 175 | 92,000 | 1,750 |
| 2014-07-17 | 178 | 178 | 175 | 177 | 177,000 | 1,770 |
| 2014-07-16 | 179 | 179 | 177 | 177 | 113,000 | 1,770 |
| 2014-07-15 | 181 | 182 | 178 | 180 | 151,000 | 1,800 |
| 2014-07-14 | 177 | 183 | 176 | 180 | 227,000 | 1,800 |
| 2014-07-11 | 175 | 178 | 174 | 177 | 176,000 | 1,770 |
| 2014-07-10 | 182 | 186 | 177 | 179 | 509,000 | 1,790 |
| 2014-07-09 | 181 | 183 | 179 | 180 | 336,000 | 1,800 |
| 2014-07-08 | 179 | 208 | 177 | 186 | 3,157,000 | 1,860 |
| 2014-07-07 | 184 | 184 | 178 | 179 | 405,000 | 1,790 |
| 2014-07-04 | 182 | 194 | 178 | 180 | 2,716,000 | 1,800 |
| 2014-07-03 | 174 | 182 | 174 | 179 | 1,445,000 | 1,790 |
| 2014-07-02 | 174 | 175 | 173 | 174 | 20,000 | 1,740 |
| 2014-07-01 | 173 | 174 | 172 | 173 | 34,000 | 1,730 |
| 2014-06-30 | 172 | 173 | 172 | 172 | 9,000 | 1,720 |
| 2014-06-27 | 173 | 174 | 173 | 174 | 15,000 | 1,740 |
| 2014-06-26 | 173 | 173 | 173 | 173 | 32,000 | 1,730 |
| 2014-06-25 | 177 | 177 | 173 | 173 | 102,000 | 1,730 |
| 2014-06-24 | 176 | 177 | 175 | 177 | 22,000 | 1,770 |
| 2014-06-23 | 177 | 178 | 176 | 178 | 45,000 | 1,780 |
| 2014-06-20 | 177 | 178 | 176 | 177 | 55,000 | 1,770 |
| 2014-06-19 | 174 | 177 | 174 | 177 | 55,000 | 1,770 |
| 2014-06-18 | 173 | 175 | 173 | 174 | 29,000 | 1,740 |
| 2014-06-17 | 173 | 174 | 173 | 174 | 9,000 | 1,740 |
| 2014-06-16 | 173 | 173 | 173 | 173 | 23,000 | 1,730 |
| 2014-06-13 | 173 | 174 | 173 | 174 | 6,000 | 1,740 |
| 2014-06-12 | 173 | 173 | 172 | 172 | 9,000 | 1,720 |
| 2014-06-11 | 173 | 175 | 173 | 173 | 14,000 | 1,730 |
| 2014-06-10 | 173 | 174 | 172 | 172 | 14,000 | 1,720 |
| 2014-06-09 | 173 | 174 | 172 | 172 | 10,000 | 1,720 |
| 2014-06-06 | 173 | 173 | 172 | 172 | 9,000 | 1,720 |
| 2014-06-05 | 173 | 175 | 172 | 175 | 8,000 | 1,750 |
| 2014-06-04 | 173 | 173 | 172 | 173 | 23,000 | 1,730 |
| 2014-06-03 | 174 | 176 | 172 | 174 | 18,000 | 1,740 |
| 2014-06-02 | 175 | 175 | 172 | 175 | 25,000 | 1,750 |
| 2014-05-30 | 176 | 176 | 173 | 173 | 20,000 | 1,730 |
| 2014-05-29 | 174 | 174 | 173 | 174 | 16,000 | 1,740 |
| 2014-05-28 | 171 | 173 | 171 | 172 | 33,000 | 1,720 |
| 2014-05-27 | 170 | 171 | 170 | 170 | 21,000 | 1,700 |
| 2014-05-26 | 165 | 168 | 165 | 168 | 32,000 | 1,680 |
| 2014-05-23 | 164 | 165 | 164 | 165 | 4,000 | 1,650 |
| 2014-05-22 | 165 | 165 | 163 | 165 | 13,000 | 1,650 |
| 2014-05-21 | 162 | 163 | 161 | 163 | 12,000 | 1,630 |
| 2014-05-20 | 161 | 163 | 161 | 163 | 18,000 | 1,630 |
| 2014-05-19 | 163 | 164 | 163 | 163 | 10,000 | 1,630 |
| 2014-05-16 | 165 | 165 | 162 | 162 | 20,000 | 1,620 |
| 2014-05-15 | 165 | 165 | 165 | 165 | 9,000 | 1,650 |
| 2014-05-14 | 164 | 165 | 163 | 165 | 10,000 | 1,650 |
| 2014-05-13 | 165 | 166 | 164 | 164 | 30,000 | 1,640 |
| 2014-05-12 | 168 | 168 | 166 | 166 | 25,000 | 1,660 |
| 2014-05-09 | 167 | 171 | 167 | 168 | 15,000 | 1,680 |
| 2014-05-08 | 168 | 171 | 167 | 167 | 19,000 | 1,670 |
| 2014-05-07 | 169 | 169 | 168 | 168 | 15,000 | 1,680 |
| 2014-05-02 | 169 | 169 | 168 | 169 | 9,000 | 1,690 |
| 2014-05-01 | 168 | 170 | 168 | 169 | 13,000 | 1,690 |
| 2014-04-30 | 167 | 168 | 167 | 168 | 4,000 | 1,680 |
| 2014-04-28 | 168 | 168 | 167 | 168 | 11,000 | 1,680 |
| 2014-04-25 | 170 | 171 | 166 | 171 | 29,000 | 1,710 |
| 2014-04-24 | 169 | 173 | 169 | 170 | 23,000 | 1,700 |
| 2014-04-23 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2014-04-22 | 169 | 169 | 169 | 169 | 12,000 | 1,690 |
| 2014-04-21 | 169 | 170 | 169 | 169 | 16,000 | 1,690 |
| 2014-04-18 | 169 | 169 | 168 | 168 | 5,000 | 1,680 |
| 2014-04-17 | 171 | 171 | 168 | 169 | 37,000 | 1,690 |
| 2014-04-16 | 172 | 172 | 169 | 171 | 18,000 | 1,710 |
| 2014-04-15 | 171 | 171 | 169 | 169 | 24,000 | 1,690 |
| 2014-04-14 | 167 | 168 | 167 | 168 | 4,000 | 1,680 |
| 2014-04-11 | 167 | 168 | 166 | 168 | 13,000 | 1,680 |
| 2014-04-10 | 172 | 172 | 168 | 168 | 17,000 | 1,680 |
| 2014-04-09 | 175 | 175 | 168 | 168 | 23,000 | 1,680 |
| 2014-04-08 | 174 | 175 | 174 | 175 | 5,000 | 1,750 |
| 2014-04-07 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2014-04-04 | 173 | 177 | 173 | 176 | 8,000 | 1,760 |
| 2014-04-03 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2014-04-02 | 173 | 177 | 173 | 174 | 47,000 | 1,740 |
| 2014-04-01 | 171 | 173 | 171 | 172 | 56,000 | 1,720 |
| 2014-03-31 | 169 | 173 | 169 | 171 | 53,000 | 1,710 |
| 2014-03-28 | 168 | 169 | 167 | 168 | 31,000 | 1,680 |
| 2014-03-27 | 171 | 172 | 167 | 168 | 60,000 | 1,680 |
| 2014-03-26 | 170 | 173 | 170 | 171 | 33,000 | 1,710 |
| 2014-03-25 | 168 | 173 | 168 | 170 | 70,000 | 1,700 |
| 2014-03-24 | 168 | 170 | 166 | 168 | 95,000 | 1,680 |
| 2014-03-20 | 173 | 174 | 169 | 169 | 34,000 | 1,690 |
| 2014-03-19 | 176 | 178 | 171 | 172 | 53,000 | 1,720 |
| 2014-03-18 | 173 | 176 | 171 | 176 | 43,000 | 1,760 |
| 2014-03-17 | 174 | 179 | 171 | 171 | 24,000 | 1,710 |
| 2014-03-14 | 174 | 178 | 174 | 174 | 17,000 | 1,740 |
| 2014-03-13 | 179 | 179 | 177 | 177 | 6,000 | 1,770 |
| 2014-03-12 | 179 | 180 | 178 | 180 | 14,000 | 1,800 |
| 2014-03-11 | 178 | 179 | 178 | 179 | 11,000 | 1,790 |
| 2014-03-10 | 178 | 179 | 172 | 176 | 18,000 | 1,760 |
| 2014-03-07 | 177 | 178 | 177 | 178 | 15,000 | 1,780 |
| 2014-03-06 | 175 | 176 | 174 | 176 | 4,000 | 1,760 |
| 2014-03-05 | 175 | 177 | 174 | 176 | 29,000 | 1,760 |
| 2014-03-04 | 171 | 174 | 170 | 174 | 6,000 | 1,740 |
| 2014-03-03 | 175 | 176 | 165 | 173 | 74,000 | 1,730 |
| 2014-02-28 | 177 | 177 | 175 | 176 | 13,000 | 1,760 |
| 2014-02-27 | 179 | 179 | 177 | 177 | 14,000 | 1,770 |
| 2014-02-26 | 180 | 180 | 179 | 179 | 7,000 | 1,790 |
| 2014-02-25 | 180 | 185 | 180 | 181 | 88,000 | 1,810 |
| 2014-02-24 | 177 | 180 | 177 | 180 | 34,000 | 1,800 |
| 2014-02-21 | 177 | 177 | 175 | 177 | 6,000 | 1,770 |
| 2014-02-20 | 174 | 176 | 174 | 174 | 14,000 | 1,740 |
| 2014-02-19 | 176 | 176 | 175 | 176 | 18,000 | 1,760 |
| 2014-02-18 | 176 | 178 | 170 | 176 | 72,000 | 1,760 |
| 2014-02-17 | 175 | 176 | 173 | 176 | 24,000 | 1,760 |
| 2014-02-14 | 178 | 178 | 173 | 175 | 49,000 | 1,750 |
| 2014-02-13 | 180 | 180 | 177 | 178 | 23,000 | 1,780 |
| 2014-02-12 | 181 | 181 | 178 | 179 | 39,000 | 1,790 |
| 2014-02-10 | 179 | 180 | 178 | 178 | 48,000 | 1,780 |
| 2014-02-07 | 182 | 182 | 175 | 178 | 88,000 | 1,780 |
| 2014-02-06 | 181 | 184 | 178 | 184 | 91,000 | 1,840 |
| 2014-02-05 | 177 | 180 | 174 | 180 | 155,000 | 1,800 |
| 2014-02-04 | 169 | 174 | 167 | 173 | 121,000 | 1,730 |
| 2014-02-03 | 177 | 188 | 174 | 180 | 158,000 | 1,800 |
| 2014-01-31 | 183 | 186 | 179 | 180 | 60,000 | 1,800 |
| 2014-01-30 | 185 | 185 | 178 | 181 | 49,000 | 1,810 |
| 2014-01-29 | 186 | 187 | 183 | 186 | 50,000 | 1,860 |
| 2014-01-28 | 180 | 184 | 180 | 184 | 54,000 | 1,840 |
| 2014-01-27 | 188 | 188 | 179 | 180 | 123,000 | 1,800 |
| 2014-01-24 | 189 | 191 | 188 | 188 | 42,000 | 1,880 |
| 2014-01-23 | 195 | 198 | 189 | 190 | 139,000 | 1,900 |
| 2014-01-22 | 196 | 196 | 192 | 194 | 63,000 | 1,940 |
| 2014-01-21 | 196 | 198 | 194 | 195 | 115,000 | 1,950 |
| 2014-01-20 | 193 | 195 | 193 | 195 | 43,000 | 1,950 |
| 2014-01-17 | 193 | 194 | 193 | 193 | 50,000 | 1,930 |
| 2014-01-16 | 193 | 199 | 190 | 192 | 94,000 | 1,920 |
| 2014-01-15 | 195 | 195 | 190 | 193 | 38,000 | 1,930 |
| 2014-01-14 | 193 | 193 | 190 | 190 | 47,000 | 1,900 |
| 2014-01-10 | 195 | 199 | 193 | 194 | 68,000 | 1,940 |
| 2014-01-09 | 198 | 200 | 197 | 200 | 39,000 | 2,000 |
| 2014-01-08 | 195 | 199 | 195 | 198 | 83,000 | 1,980 |
| 2014-01-07 | 194 | 194 | 192 | 192 | 18,000 | 1,920 |
| 2014-01-06 | 192 | 193 | 191 | 193 | 38,000 | 1,930 |
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