5660 神鋼鋼線工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-281,3431,3701,3001,35338,6001,353
2024-02-271,4601,4601,3431,34578,1001,345
2024-02-261,2641,5271,2641,439317,8001,439
2024-02-221,1751,3891,1621,227143,5001,227
2024-02-211,1601,1891,1551,1683,4001,168
2024-02-201,1811,1921,1521,1663,2001,166
2024-02-191,1651,1941,1651,1755,1001,175
2024-02-161,1451,1591,1451,1571,7001,157
2024-02-151,1491,1601,1351,1414,1001,141
2024-02-141,1631,1691,1401,1493,9001,149
2024-02-131,1901,1901,1501,1659,3001,165
2024-02-091,1681,1881,1301,17029,6001,170
2024-02-081,2191,2521,2161,25030,3001,250
2024-02-071,1851,2081,1651,20816,5001,208
2024-02-061,1841,1841,1671,1752,7001,175
2024-02-051,1691,1841,1581,1693,0001,169
2024-02-021,1641,1831,1541,1584,2001,158
2024-02-011,1711,1811,1711,1761,7001,176
2024-01-311,1891,1891,1701,1701,9001,170
2024-01-301,1881,1901,1751,1752,2001,175
2024-01-291,1611,1901,1601,1836,1001,183
2024-01-261,1361,1701,1361,1612,9001,161
2024-01-251,1351,1401,1341,1364,8001,136
2024-01-241,1301,1401,1301,1371,7001,137
2024-01-231,1271,1381,1251,1253,4001,125
2024-01-221,1211,1341,1211,1283,6001,128
2024-01-191,1181,1331,1181,1192,7001,119
2024-01-181,1171,1281,1151,1176,8001,117
2024-01-171,1251,1401,1171,1306,2001,130
2024-01-161,1381,1541,1271,1293,6001,129
2024-01-151,1371,1401,1321,1384,5001,138
2024-01-121,1441,1441,1261,1303,2001,130
2024-01-111,1381,1561,1331,13615,0001,136
2024-01-101,1811,1891,1451,1547,3001,154
2024-01-091,1241,1701,1241,17013,3001,170
2024-01-051,1161,1241,1061,1243,5001,124
2024-01-041,1041,1301,1041,1163,7001,116

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