5660 神鋼鋼線工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,310 | 1,310 | 1,210 | 1,249 | 23,500 | 1,249 |
| 2025-04-03 | 1,335 | 1,357 | 1,327 | 1,330 | 3,200 | 1,330 |
| 2025-04-02 | 1,376 | 1,389 | 1,363 | 1,363 | 12,200 | 1,363 |
| 2025-04-01 | 1,356 | 1,356 | 1,339 | 1,346 | 800 | 1,346 |
| 2025-03-31 | 1,328 | 1,358 | 1,328 | 1,357 | 2,600 | 1,357 |
| 2025-03-28 | 1,365 | 1,382 | 1,365 | 1,380 | 1,100 | 1,380 |
| 2025-03-27 | 1,385 | 1,393 | 1,370 | 1,384 | 1,700 | 1,384 |
| 2025-03-26 | 1,375 | 1,385 | 1,375 | 1,385 | 900 | 1,385 |
| 2025-03-25 | 1,395 | 1,397 | 1,362 | 1,384 | 6,000 | 1,384 |
| 2025-03-24 | 1,372 | 1,384 | 1,345 | 1,384 | 15,400 | 1,384 |
| 2025-03-21 | 1,387 | 1,390 | 1,326 | 1,372 | 9,400 | 1,372 |
| 2025-03-19 | 1,399 | 1,399 | 1,380 | 1,387 | 2,200 | 1,387 |
| 2025-03-18 | 1,379 | 1,402 | 1,379 | 1,390 | 3,700 | 1,390 |
| 2025-03-17 | 1,370 | 1,374 | 1,370 | 1,374 | 800 | 1,374 |
| 2025-03-14 | 1,365 | 1,375 | 1,365 | 1,370 | 1,700 | 1,370 |
| 2025-03-13 | 1,379 | 1,379 | 1,363 | 1,366 | 1,400 | 1,366 |
| 2025-03-12 | 1,383 | 1,385 | 1,371 | 1,384 | 1,500 | 1,384 |
| 2025-03-11 | 1,371 | 1,382 | 1,370 | 1,380 | 4,300 | 1,380 |
| 2025-03-10 | 1,375 | 1,379 | 1,371 | 1,375 | 1,500 | 1,375 |
| 2025-03-07 | 1,375 | 1,390 | 1,360 | 1,381 | 2,700 | 1,381 |
| 2025-03-06 | 1,380 | 1,395 | 1,376 | 1,376 | 1,900 | 1,376 |
| 2025-03-05 | 1,394 | 1,394 | 1,368 | 1,380 | 6,300 | 1,380 |
| 2025-03-04 | 1,374 | 1,394 | 1,366 | 1,394 | 2,900 | 1,394 |
| 2025-03-03 | 1,364 | 1,390 | 1,364 | 1,389 | 9,700 | 1,389 |
| 2025-02-28 | 1,355 | 1,358 | 1,355 | 1,358 | 800 | 1,358 |
| 2025-02-27 | 1,340 | 1,360 | 1,340 | 1,360 | 2,500 | 1,360 |
| 2025-02-26 | 1,355 | 1,355 | 1,340 | 1,355 | 600 | 1,355 |
| 2025-02-25 | 1,345 | 1,359 | 1,344 | 1,349 | 4,100 | 1,349 |
| 2025-02-21 | 1,357 | 1,359 | 1,347 | 1,359 | 1,800 | 1,359 |
| 2025-02-20 | 1,342 | 1,350 | 1,342 | 1,344 | 1,600 | 1,344 |
| 2025-02-19 | 1,346 | 1,360 | 1,338 | 1,342 | 5,300 | 1,342 |
| 2025-02-18 | 1,349 | 1,350 | 1,339 | 1,350 | 1,000 | 1,350 |
| 2025-02-17 | 1,345 | 1,349 | 1,330 | 1,349 | 5,000 | 1,349 |
| 2025-02-14 | 1,341 | 1,360 | 1,341 | 1,345 | 4,100 | 1,345 |
| 2025-02-13 | 1,361 | 1,361 | 1,353 | 1,353 | 1,800 | 1,353 |
| 2025-02-12 | 1,344 | 1,365 | 1,344 | 1,355 | 4,000 | 1,355 |
| 2025-02-10 | 1,354 | 1,354 | 1,332 | 1,344 | 10,200 | 1,344 |
| 2025-02-07 | 1,382 | 1,409 | 1,315 | 1,340 | 41,900 | 1,340 |
| 2025-02-06 | 1,390 | 1,390 | 1,369 | 1,380 | 2,500 | 1,380 |
| 2025-02-05 | 1,369 | 1,389 | 1,369 | 1,383 | 4,700 | 1,383 |
| 2025-02-04 | 1,367 | 1,375 | 1,357 | 1,375 | 2,700 | 1,375 |
| 2025-02-03 | 1,344 | 1,372 | 1,341 | 1,365 | 5,000 | 1,365 |
| 2025-01-31 | 1,360 | 1,360 | 1,330 | 1,340 | 2,500 | 1,340 |
| 2025-01-30 | 1,365 | 1,370 | 1,360 | 1,360 | 1,300 | 1,360 |
| 2025-01-29 | 1,364 | 1,381 | 1,364 | 1,375 | 7,500 | 1,375 |
| 2025-01-28 | 1,375 | 1,375 | 1,355 | 1,367 | 2,600 | 1,367 |
| 2025-01-27 | 1,362 | 1,367 | 1,362 | 1,367 | 2,900 | 1,367 |
| 2025-01-24 | 1,338 | 1,343 | 1,336 | 1,343 | 700 | 1,343 |
| 2025-01-23 | 1,344 | 1,344 | 1,319 | 1,337 | 1,600 | 1,337 |
| 2025-01-22 | 1,322 | 1,336 | 1,317 | 1,317 | 2,400 | 1,317 |
| 2025-01-21 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | 1,338 |
| 2025-01-20 | 1,317 | 1,347 | 1,317 | 1,322 | 1,600 | 1,322 |
| 2025-01-17 | 1,315 | 1,321 | 1,315 | 1,320 | 800 | 1,320 |
| 2025-01-16 | 1,350 | 1,350 | 1,315 | 1,345 | 3,300 | 1,345 |
| 2025-01-15 | 1,359 | 1,359 | 1,350 | 1,350 | 1,900 | 1,350 |
| 2025-01-14 | 1,362 | 1,366 | 1,334 | 1,359 | 7,200 | 1,359 |
| 2025-01-10 | 1,322 | 1,375 | 1,322 | 1,353 | 9,900 | 1,353 |
| 2025-01-09 | 1,309 | 1,315 | 1,308 | 1,308 | 4,000 | 1,308 |
| 2025-01-08 | 1,308 | 1,308 | 1,296 | 1,308 | 1,200 | 1,308 |
| 2025-01-07 | 1,284 | 1,300 | 1,282 | 1,292 | 1,700 | 1,292 |
| 2025-01-06 | 1,292 | 1,309 | 1,276 | 1,276 | 1,500 | 1,276 |
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