5660 神鋼鋼線工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3016216316216231,0001,620
2015-12-2916216416116416,0001,640
2015-12-2815916115816125,0001,610
2015-12-25159159158158161,0001,580
2015-12-24162164158159163,0001,590
2015-12-2216116316116248,0001,620
2015-12-2116216216116168,0001,610
2015-12-1816416416316336,0001,630
2015-12-1716316516316460,0001,640
2015-12-1616316416316352,0001,630
2015-12-1516416416316370,0001,630
2015-12-1416416416316331,0001,630
2015-12-1116516616416546,0001,650
2015-12-1016716816516768,0001,670
2015-12-0916616716616625,0001,660
2015-12-08169169166167105,0001,670
2015-12-0716816916816814,0001,680
2015-12-0416716816616755,0001,670
2015-12-0316716916716825,0001,680
2015-12-0216916916716855,0001,680
2015-12-0116916916916911,0001,690
2015-11-3016917016917035,0001,700
2015-11-2716916916816955,0001,690
2015-11-261691691691697,0001,690
2015-11-2516816916816818,0001,680
2015-11-2416816816716820,0001,680
2015-11-2016816816716813,0001,680
2015-11-1916716916716828,0001,680
2015-11-1816817016816852,0001,680
2015-11-1716616916616758,0001,670
2015-11-1616616916616639,0001,660
2015-11-1316816816716823,0001,680
2015-11-1216917016816938,0001,690
2015-11-1116917016917028,0001,700
2015-11-10167170167169101,0001,690
2015-11-0916716816716720,0001,670
2015-11-0616616716516720,0001,670
2015-11-0516616716516617,0001,660
2015-11-0416616716516716,0001,670
2015-11-0216716716516642,0001,660
2015-10-3016616716416665,0001,660
2015-10-2916716816616616,0001,660
2015-10-2816716816616768,0001,670
2015-10-2716716716516747,0001,670
2015-10-26164167164167105,0001,670
2015-10-2316416416216324,0001,630
2015-10-2216216416116350,0001,630
2015-10-2116116316116360,0001,630
2015-10-2016316316116243,0001,620
2015-10-1916316516316346,0001,630
2015-10-1616416416416412,0001,640
2015-10-1516216516216344,0001,630
2015-10-14164167162162111,0001,620
2015-10-1316216316216225,0001,620
2015-10-0916116516116345,0001,630
2015-10-0816216416116115,0001,610
2015-10-071601611601618,0001,610
2015-10-0616116216116132,0001,610
2015-10-0515916015916027,0001,600
2015-10-0215916015916025,0001,600
2015-10-0115916015815915,0001,590
2015-09-3016016115815840,0001,580
2015-09-2916516515815852,0001,580
2015-09-281621641621649,0001,640
2015-09-2516216216216231,0001,620
2015-09-2416216416216211,0001,620
2015-09-1816716716416522,0001,650
2015-09-1716716916516727,0001,670
2015-09-1616516716416522,0001,650
2015-09-1516716816316844,0001,680
2015-09-1416416816316730,0001,670
2015-09-1116316516316426,0001,640
2015-09-1016116216016221,0001,620
2015-09-0916516516216474,0001,640
2015-09-0815615715515553,0001,550
2015-09-0715715715615637,0001,560
2015-09-0416216215915956,0001,590
2015-09-0316316316216220,0001,620
2015-09-0216116416116339,0001,630
2015-09-0116416816316466,0001,640
2015-08-3116716716416536,0001,650
2015-08-2816816916416643,0001,660
2015-08-2716116916116690,0001,660
2015-08-26155157155157170,0001,570
2015-08-25159161153154232,0001,540
2015-08-24162163159159234,0001,590
2015-08-2116916916616683,0001,660
2015-08-2017217217017048,0001,700
2015-08-19175175171171328,0001,710
2015-08-18173175171175313,0001,750
2015-08-17171173171173141,0001,730
2015-08-1417017016917029,0001,700
2015-08-13169170167170140,0001,700
2015-08-1216917116916961,0001,690
2015-08-11171171169169124,0001,690
2015-08-1017117217117140,0001,710
2015-08-07171174170171154,0001,710
2015-08-0616917016716914,0001,690
2015-08-0516616816616822,0001,680
2015-08-0416716816616610,0001,660
2015-08-0316716816716712,0001,670
2015-07-3116716916716913,0001,690
2015-07-3016516816516830,0001,680
2015-07-2916816816416696,0001,660
2015-07-2816816816816842,0001,680
2015-07-2717117116816956,0001,690
2015-07-2417017016917011,0001,700
2015-07-2316917016817030,0001,700
2015-07-2217017016916920,0001,690
2015-07-2117017016916911,0001,690
2015-07-1717017016717032,0001,700
2015-07-1617117116817065,0001,700
2015-07-1516817016817062,0001,700
2015-07-1416516816516856,0001,680
2015-07-1316316516316518,0001,650
2015-07-1016216416216387,0001,630
2015-07-09168168158162341,0001,620
2015-07-08172172168168175,0001,680
2015-07-0717217317117340,0001,730
2015-07-0617117217117219,0001,720
2015-07-03172173171173107,0001,730
2015-07-0217317317217251,0001,720
2015-07-0117117317017371,0001,730
2015-06-3017017117017114,0001,710
2015-06-29170171169170112,0001,700
2015-06-2617517517317458,0001,740
2015-06-2517517517517553,0001,750
2015-06-24177178175175120,0001,750
2015-06-2317417617417684,0001,760
2015-06-22173174173174120,0001,740
2015-06-191741741731747,0001,740
2015-06-1817417517317337,0001,730
2015-06-1717417517417437,0001,740
2015-06-1617317517317448,0001,740
2015-06-1517417517417538,0001,750
2015-06-1217317417317472,0001,740
2015-06-1117317417317347,0001,730
2015-06-1017417517317470,0001,740
2015-06-0917517517417436,0001,740
2015-06-0817717717617629,0001,760
2015-06-0517617717517673,0001,760
2015-06-04176179175177406,0001,770
2015-06-03174175173175136,0001,750
2015-06-0217317417317418,0001,740
2015-06-0117217317217330,0001,730
2015-05-2917317317317329,0001,730
2015-05-2817417417217498,0001,740
2015-05-27172174171174117,0001,740
2015-05-2617217317217271,0001,720
2015-05-2517217317217253,0001,720
2015-05-2217117117117121,0001,710
2015-05-2117117217117116,0001,710
2015-05-2017117117017145,0001,710
2015-05-1917017117017147,0001,710
2015-05-18174174168170316,0001,700
2015-05-15174175173173170,0001,730
2015-05-14169174169174117,0001,740
2015-05-1317117116917099,0001,700
2015-05-12168171168170105,0001,700
2015-05-1117117116816890,0001,680
2015-05-0817017016917086,0001,700
2015-05-0717117116916959,0001,690
2015-05-0117017117017036,0001,700
2015-04-3017217317117156,0001,710
2015-04-2817317317217331,0001,730
2015-04-2717317417317360,0001,730
2015-04-2417317317217320,0001,730
2015-04-2317317517117390,0001,730
2015-04-2217417417317340,0001,730
2015-04-2117217417217426,0001,740
2015-04-2017317317217247,0001,720
2015-04-1717517517317336,0001,730
2015-04-1617417517417525,0001,750
2015-04-1517517517417422,0001,740
2015-04-1417517517417416,0001,740
2015-04-1317417517317541,0001,750
2015-04-1017517517317537,0001,750
2015-04-09174176173175121,0001,750
2015-04-08169177169173371,0001,730
2015-04-0716916916816953,0001,690
2015-04-0617017016816936,0001,690
2015-04-0317017016817038,0001,700
2015-04-0216817016817028,0001,700
2015-04-01169169168168106,0001,680
2015-03-3117117217017018,0001,700
2015-03-3017017016917042,0001,700
2015-03-2717017216917048,0001,700
2015-03-2617417417317376,0001,730
2015-03-2517417517417469,0001,740
2015-03-2417417517317498,0001,740
2015-03-2317517517417558,0001,750
2015-03-2017317417317423,0001,740
2015-03-1917517517317369,0001,730
2015-03-1817517517417562,0001,750
2015-03-1717517517417554,0001,750
2015-03-1617317517317567,0001,750
2015-03-1317217317217388,0001,730
2015-03-12172173172172180,0001,720
2015-03-1117117317117352,0001,730
2015-03-10174174171173159,0001,730
2015-03-09174175172174205,0001,740
2015-03-0617717717617743,0001,770
2015-03-0517617717617643,0001,760
2015-03-04178178176176193,0001,760
2015-03-03180180177178332,0001,780
2015-03-02177182177180277,0001,800
2015-02-2717817817617680,0001,760
2015-02-2617617817617854,0001,780
2015-02-25177178175177100,0001,770
2015-02-2417717717617755,0001,770
2015-02-23177178177177158,0001,770
2015-02-2017817917617796,0001,770
2015-02-1917717717517778,0001,770
2015-02-18176177174177137,0001,770
2015-02-17173179173175244,0001,750
2015-02-1617417417317337,0001,730
2015-02-1317417417217340,0001,730
2015-02-1217417417217490,0001,740
2015-02-1017317417317464,0001,740
2015-02-09176176173174113,0001,740
2015-02-0617517617517661,0001,760
2015-02-0517417517417438,0001,740
2015-02-0417417517417520,0001,750
2015-02-0317517617317339,0001,730
2015-02-0217417717317581,0001,750
2015-01-3017517617517551,0001,750
2015-01-29176177174174165,0001,740
2015-01-28176179176178127,0001,780
2015-01-27177179174179206,0001,790
2015-01-26176179176177276,0001,770
2015-01-2317517617417589,0001,750
2015-01-22172176172175261,0001,750
2015-01-21171172169172120,0001,720
2015-01-2017317317117214,0001,720
2015-01-1917117217117225,0001,720
2015-01-1617117116917040,0001,700
2015-01-1516917216917149,0001,710
2015-01-1417217216916973,0001,690
2015-01-1317217217117131,0001,710
2015-01-0917517517217384,0001,730
2015-01-0817317517317330,0001,730
2015-01-0717117217117253,0001,720
2015-01-0617317317217261,0001,720
2015-01-05175176173173161,0001,730

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