5660 神鋼鋼線工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	136	139	136	139	18,000	1,390
2016-12-29	137	137	136	137	12,000	1,370
2016-12-28	136	138	136	137	22,000	1,370
2016-12-27	137	138	135	138	114,000	1,380
2016-12-26	138	139	137	137	113,000	1,370
2016-12-22	136	138	136	138	159,000	1,380
2016-12-21	143	143	127	135	341,000	1,350
2016-12-20	143	143	142	143	42,000	1,430
2016-12-19	143	145	143	143	34,000	1,430
2016-12-16	145	146	142	143	112,000	1,430
2016-12-15	143	145	143	145	92,000	1,450
2016-12-14	145	145	143	143	61,000	1,430
2016-12-13	145	145	144	144	29,000	1,440
2016-12-12	147	147	145	145	115,000	1,450
2016-12-09	146	147	145	146	102,000	1,460
2016-12-08	146	147	143	145	142,000	1,450
2016-12-07	143	146	143	146	94,000	1,460
2016-12-06	141	144	141	143	132,000	1,430
2016-12-05	140	143	140	140	95,000	1,400
2016-12-02	140	141	140	141	35,000	1,410
2016-12-01	140	143	140	141	87,000	1,410
2016-11-30	139	141	139	139	46,000	1,390
2016-11-29	139	140	139	140	24,000	1,400
2016-11-28	138	141	138	138	57,000	1,380
2016-11-25	141	142	139	140	75,000	1,400
2016-11-24	140	141	139	141	22,000	1,410
2016-11-22	138	140	136	140	96,000	1,400
2016-11-21	136	138	136	138	57,000	1,380
2016-11-18	136	137	136	136	34,000	1,360
2016-11-17	134	137	134	136	16,000	1,360
2016-11-16	134	135	134	135	28,000	1,350
2016-11-15	134	135	133	134	54,000	1,340
2016-11-14	133	134	133	134	34,000	1,340
2016-11-11	132	133	131	132	39,000	1,320
2016-11-10	131	132	130	132	22,000	1,320
2016-11-09	132	132	128	128	38,000	1,280
2016-11-08	133	133	131	131	32,000	1,310
2016-11-07	133	134	132	134	6,000	1,340
2016-11-04	132	134	131	133	30,000	1,330
2016-11-02	134	134	133	133	29,000	1,330
2016-11-01	136	136	135	135	21,000	1,350
2016-10-31	135	137	135	136	23,000	1,360
2016-10-28	137	138	134	136	150,000	1,360
2016-10-27	133	133	133	133	18,000	1,330
2016-10-26	133	134	133	133	23,000	1,330
2016-10-25	133	133	132	133	34,000	1,330
2016-10-24	132	133	131	132	11,000	1,320
2016-10-21	131	133	131	132	10,000	1,320
2016-10-20	131	133	131	131	4,000	1,310
2016-10-19	132	132	131	131	15,000	1,310
2016-10-18	132	133	132	133	2,000	1,330
2016-10-17	133	134	133	134	15,000	1,340
2016-10-14	132	133	131	133	5,000	1,330
2016-10-13	130	132	130	132	6,000	1,320
2016-10-12	131	133	131	133	12,000	1,330
2016-10-11	130	131	129	131	18,000	1,310
2016-10-07	130	130	130	130	5,000	1,300
2016-10-06	129	130	129	130	6,000	1,300
2016-10-05	129	129	128	128	8,000	1,280
2016-10-04	128	128	127	128	20,000	1,280
2016-10-03	128	128	128	128	5,000	1,280
2016-09-29	129	130	128	130	12,000	1,300
2016-09-28	127	130	127	129	14,000	1,290
2016-09-27	130	130	129	129	26,000	1,290
2016-09-26	130	130	130	130	10,000	1,300
2016-09-23	129	130	128	130	14,000	1,300
2016-09-21	129	130	129	130	6,000	1,300
2016-09-20	130	130	129	129	18,000	1,290
2016-09-16	130	134	130	130	34,000	1,300
2016-09-15	130	131	130	130	8,000	1,300
2016-09-14	130	130	130	130	7,000	1,300
2016-09-13	132	132	130	130	6,000	1,300
2016-09-12	130	132	130	131	12,000	1,310
2016-09-09	131	131	131	131	13,000	1,310
2016-09-08	132	132	131	131	3,000	1,310
2016-09-07	129	131	129	131	12,000	1,310
2016-09-06	131	131	129	130	27,000	1,300
2016-09-05	132	133	129	131	29,000	1,310
2016-09-02	132	132	131	131	8,000	1,310
2016-08-31	131	132	130	131	11,000	1,310
2016-08-30	132	132	132	132	17,000	1,320
2016-08-29	134	134	128	131	77,000	1,310
2016-08-26	136	137	136	137	25,000	1,370
2016-08-25	135	137	135	136	11,000	1,360
2016-08-24	135	135	135	135	3,000	1,350
2016-08-23	137	137	136	136	23,000	1,360
2016-08-22	133	140	133	135	127,000	1,350
2016-08-19	133	133	133	133	3,000	1,330
2016-08-18	131	138	131	133	30,000	1,330
2016-08-17	130	131	130	131	3,000	1,310
2016-08-16	131	131	131	131	9,000	1,310
2016-08-15	131	132	131	131	15,000	1,310
2016-08-12	131	131	131	131	3,000	1,310
2016-08-10	130	130	130	130	6,000	1,300
2016-08-09	130	130	129	130	12,000	1,300
2016-08-08	130	130	128	129	65,000	1,290
2016-08-05	131	132	131	132	2,000	1,320
2016-08-04	131	131	131	131	9,000	1,310
2016-08-03	131	133	129	131	18,000	1,310
2016-08-02	132	133	132	133	3,000	1,330
2016-08-01	130	132	130	132	16,000	1,320
2016-07-29	131	131	130	130	3,000	1,300
2016-07-28	130	131	130	130	15,000	1,300
2016-07-27	131	131	129	131	9,000	1,310
2016-07-26	131	131	129	130	25,000	1,300
2016-07-25	132	134	129	131	55,000	1,310
2016-07-22	132	133	129	132	16,000	1,320
2016-07-21	132	134	132	132	13,000	1,320
2016-07-20	131	132	130	132	19,000	1,320
2016-07-19	132	132	131	131	74,000	1,310
2016-07-15	130	132	130	132	33,000	1,320
2016-07-14	130	130	130	130	5,000	1,300
2016-07-13	126	129	126	129	30,000	1,290
2016-07-12	125	126	125	126	14,000	1,260
2016-07-11	123	127	123	124	33,000	1,240
2016-07-08	124	125	122	124	7,000	1,240
2016-07-06	124	126	123	126	7,000	1,260
2016-07-05	125	125	121	123	146,000	1,230
2016-07-04	127	127	127	127	7,000	1,270
2016-07-01	126	127	126	126	19,000	1,260
2016-06-30	125	125	124	124	40,000	1,240
2016-06-29	125	125	124	124	20,000	1,240
2016-06-28	121	124	121	124	61,000	1,240
2016-06-27	120	121	119	121	78,000	1,210
2016-06-24	128	130	119	119	92,000	1,190
2016-06-23	127	130	127	128	66,000	1,280
2016-06-22	127	128	127	127	7,000	1,270
2016-06-21	126	127	126	126	11,000	1,260
2016-06-20	124	126	124	126	46,000	1,260
2016-06-17	125	125	123	123	28,000	1,230
2016-06-16	123	124	122	123	37,000	1,230
2016-06-15	125	126	122	123	197,000	1,230
2016-06-14	130	130	127	127	106,000	1,270
2016-06-13	131	132	130	131	129,000	1,310
2016-06-10	132	138	132	134	576,000	1,340
2016-06-09	145	146	143	146	25,000	1,460
2016-06-08	147	147	146	146	6,000	1,460
2016-06-07	146	146	145	146	28,000	1,460
2016-06-06	145	146	145	146	17,000	1,460
2016-06-03	147	148	147	147	5,000	1,470
2016-06-02	146	148	146	148	5,000	1,480
2016-05-30	148	149	148	149	7,000	1,490
2016-05-27	148	149	148	148	32,000	1,480
2016-05-25	148	150	148	148	18,000	1,480
2016-05-24	147	148	146	147	24,000	1,470
2016-05-23	149	149	149	149	6,000	1,490
2016-05-20	149	150	148	148	7,000	1,480
2016-05-19	150	150	149	149	14,000	1,490
2016-05-18	149	150	149	150	27,000	1,500
2016-05-17	151	151	150	150	37,000	1,500
2016-05-16	150	151	150	151	17,000	1,510
2016-05-13	150	151	150	150	16,000	1,500
2016-05-12	150	152	148	152	35,000	1,520
2016-05-11	149	149	147	149	26,000	1,490
2016-05-10	147	149	147	147	5,000	1,470
2016-05-09	147	147	146	146	3,000	1,460
2016-05-06	146	146	146	146	1,000	1,460
2016-05-02	148	148	146	146	15,000	1,460
2016-04-28	152	152	149	150	11,000	1,500
2016-04-27	150	152	150	150	18,000	1,500
2016-04-26	151	151	148	149	31,000	1,490
2016-04-25	151	152	150	151	62,000	1,510
2016-04-22	149	150	148	150	25,000	1,500
2016-04-21	148	149	148	148	20,000	1,480
2016-04-20	148	150	147	147	27,000	1,470
2016-04-19	147	148	147	147	18,000	1,470
2016-04-18	147	149	145	146	71,000	1,460
2016-04-15	144	147	144	145	30,000	1,450
2016-04-14	144	146	143	144	38,000	1,440
2016-04-13	143	143	142	142	7,000	1,420
2016-04-12	142	143	141	142	10,000	1,420
2016-04-11	140	140	140	140	2,000	1,400
2016-04-08	140	141	138	140	29,000	1,400
2016-04-07	142	142	142	142	1,000	1,420
2016-04-06	140	142	140	140	22,000	1,400
2016-04-05	142	142	141	141	13,000	1,410
2016-04-04	143	143	141	141	53,000	1,410
2016-04-01	144	145	143	144	17,000	1,440
2016-03-31	143	146	143	146	55,000	1,460
2016-03-30	144	145	144	145	3,000	1,450
2016-03-29	147	147	142	145	29,000	1,450
2016-03-28	150	151	149	149	30,000	1,490
2016-03-25	149	151	149	150	48,000	1,500
2016-03-24	149	149	147	149	13,000	1,490
2016-03-23	151	151	149	149	17,000	1,490
2016-03-22	149	150	148	150	13,000	1,500
2016-03-18	148	149	147	149	29,000	1,490
2016-03-17	151	152	149	149	18,000	1,490
2016-03-16	150	150	149	150	21,000	1,500
2016-03-15	148	150	148	150	40,000	1,500
2016-03-14	149	150	148	148	43,000	1,480
2016-03-11	145	149	145	149	36,000	1,490
2016-03-10	147	147	145	146	56,000	1,460
2016-03-09	146	149	146	146	20,000	1,460
2016-03-08	147	149	146	149	36,000	1,490
2016-03-07	148	149	147	148	39,000	1,480
2016-03-04	147	149	145	147	51,000	1,470
2016-03-03	145	147	144	147	10,000	1,470
2016-03-02	144	148	144	144	26,000	1,440
2016-03-01	146	146	141	144	32,000	1,440
2016-02-29	145	148	145	146	13,000	1,460
2016-02-26	145	146	144	145	33,000	1,450
2016-02-25	142	144	142	144	12,000	1,440
2016-02-24	143	143	141	142	31,000	1,420
2016-02-23	144	145	144	145	7,000	1,450
2016-02-22	146	146	144	144	9,000	1,440
2016-02-19	143	146	143	146	5,000	1,460
2016-02-18	145	146	144	145	34,000	1,450
2016-02-17	146	146	143	143	35,000	1,430
2016-02-16	145	146	144	144	17,000	1,440
2016-02-15	140	148	140	144	28,000	1,440
2016-02-12	137	145	136	136	75,000	1,360
2016-02-10	147	147	142	143	52,000	1,430
2016-02-09	148	148	147	147	14,000	1,470
2016-02-08	150	154	149	151	32,000	1,510
2016-02-05	155	156	155	155	8,000	1,550
2016-02-04	155	155	152	153	11,000	1,530
2016-02-03	154	155	153	153	27,000	1,530
2016-02-02	159	159	158	158	6,000	1,580
2016-02-01	157	158	155	158	11,000	1,580
2016-01-29	155	155	155	155	4,000	1,550
2016-01-28	153	153	152	153	8,000	1,530
2016-01-27	154	158	153	154	29,000	1,540
2016-01-26	153	155	153	154	39,000	1,540
2016-01-25	153	153	152	153	41,000	1,530
2016-01-22	148	153	148	151	29,000	1,510
2016-01-21	149	149	143	148	74,000	1,480
2016-01-20	155	155	150	150	47,000	1,500
2016-01-19	153	155	153	155	13,000	1,550
2016-01-18	157	157	153	154	97,000	1,540
2016-01-15	160	160	158	158	49,000	1,580
2016-01-14	161	162	157	158	127,000	1,580
2016-01-13	161	164	160	164	106,000	1,640
2016-01-12	162	163	160	162	47,000	1,620
2016-01-08	160	164	160	163	22,000	1,630
2016-01-07	160	161	160	161	43,000	1,610
2016-01-06	162	162	160	161	21,000	1,610
2016-01-04	163	164	162	163	52,000	1,630

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