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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,249 | 1,249 | 1,230 | 1,246 | 700 | 1,246 |
| 2024-07-25 | 1,257 | 1,257 | 1,234 | 1,237 | 9,000 | 1,237 |
| 2024-07-24 | 1,236 | 1,240 | 1,220 | 1,240 | 6,300 | 1,240 |
| 2024-07-23 | 1,229 | 1,250 | 1,218 | 1,232 | 6,100 | 1,232 |
| 2024-07-22 | 1,225 | 1,225 | 1,215 | 1,224 | 1,200 | 1,224 |
| 2024-07-19 | 1,208 | 1,225 | 1,208 | 1,224 | 3,700 | 1,224 |
| 2024-07-18 | 1,202 | 1,206 | 1,200 | 1,206 | 2,500 | 1,206 |
| 2024-07-17 | 1,205 | 1,205 | 1,203 | 1,204 | 6,900 | 1,204 |
| 2024-07-16 | 1,193 | 1,205 | 1,193 | 1,205 | 3,600 | 1,205 |
| 2024-07-12 | 1,181 | 1,193 | 1,180 | 1,193 | 4,900 | 1,193 |
| 2024-07-11 | 1,190 | 1,190 | 1,180 | 1,185 | 2,100 | 1,185 |
| 2024-07-10 | 1,176 | 1,180 | 1,169 | 1,175 | 1,400 | 1,175 |
| 2024-07-09 | 1,164 | 1,174 | 1,161 | 1,174 | 700 | 1,174 |
| 2024-07-08 | 1,169 | 1,174 | 1,160 | 1,174 | 2,100 | 1,174 |
| 2024-07-05 | 1,172 | 1,172 | 1,161 | 1,172 | 3,100 | 1,172 |
| 2024-07-04 | 1,164 | 1,179 | 1,158 | 1,174 | 1,700 | 1,174 |
| 2024-07-03 | 1,169 | 1,175 | 1,165 | 1,165 | 1,400 | 1,165 |
| 2024-07-02 | 1,177 | 1,184 | 1,175 | 1,175 | 1,600 | 1,175 |
| 2024-07-01 | 1,180 | 1,181 | 1,174 | 1,174 | 300 | 1,174 |
| 2024-06-28 | 1,172 | 1,198 | 1,167 | 1,182 | 1,200 | 1,182 |
| 2024-06-27 | 1,175 | 1,195 | 1,175 | 1,195 | 1,200 | 1,195 |
| 2024-06-26 | 1,207 | 1,207 | 1,186 | 1,195 | 1,600 | 1,195 |
| 2024-06-25 | 1,197 | 1,209 | 1,185 | 1,208 | 10,200 | 1,208 |
| 2024-06-24 | 1,171 | 1,171 | 1,125 | 1,170 | 2,800 | 1,170 |
| 2024-06-21 | 1,167 | 1,167 | 1,167 | 1,167 | 600 | 1,167 |
| 2024-06-20 | 1,143 | 1,170 | 1,141 | 1,167 | 4,000 | 1,167 |
| 2024-06-19 | 1,134 | 1,141 | 1,128 | 1,141 | 2,200 | 1,141 |
| 2024-06-18 | 1,115 | 1,135 | 1,114 | 1,135 | 7,000 | 1,135 |
| 2024-06-17 | 1,142 | 1,142 | 1,123 | 1,123 | 2,700 | 1,123 |
| 2024-06-14 | 1,135 | 1,142 | 1,131 | 1,142 | 900 | 1,142 |
| 2024-06-13 | 1,151 | 1,151 | 1,132 | 1,134 | 1,600 | 1,134 |
| 2024-06-12 | 1,152 | 1,158 | 1,151 | 1,151 | 800 | 1,151 |
| 2024-06-11 | 1,150 | 1,152 | 1,150 | 1,151 | 900 | 1,151 |
| 2024-06-10 | 1,152 | 1,154 | 1,152 | 1,152 | 900 | 1,152 |
| 2024-06-07 | 1,155 | 1,155 | 1,150 | 1,150 | 800 | 1,150 |
| 2024-06-06 | 1,159 | 1,159 | 1,155 | 1,155 | 1,200 | 1,155 |
| 2024-06-05 | 1,155 | 1,165 | 1,153 | 1,165 | 800 | 1,165 |
| 2024-06-04 | 1,151 | 1,164 | 1,150 | 1,163 | 2,900 | 1,163 |
| 2024-06-03 | 1,152 | 1,155 | 1,152 | 1,154 | 900 | 1,154 |
| 2024-05-31 | 1,143 | 1,151 | 1,142 | 1,151 | 700 | 1,151 |
| 2024-05-30 | 1,141 | 1,142 | 1,139 | 1,142 | 400 | 1,142 |
| 2024-05-29 | 1,157 | 1,168 | 1,157 | 1,157 | 1,100 | 1,157 |
| 2024-05-28 | 1,167 | 1,167 | 1,159 | 1,159 | 1,600 | 1,159 |
| 2024-05-27 | 1,157 | 1,166 | 1,137 | 1,160 | 4,800 | 1,160 |
| 2024-05-24 | 1,137 | 1,141 | 1,137 | 1,141 | 300 | 1,141 |
| 2024-05-23 | 1,140 | 1,140 | 1,130 | 1,136 | 1,500 | 1,136 |
| 2024-05-22 | 1,136 | 1,141 | 1,135 | 1,139 | 3,600 | 1,139 |
| 2024-05-21 | 1,138 | 1,141 | 1,120 | 1,133 | 2,800 | 1,133 |
| 2024-05-20 | 1,125 | 1,139 | 1,125 | 1,139 | 600 | 1,139 |
| 2024-05-17 | 1,125 | 1,132 | 1,120 | 1,125 | 2,400 | 1,125 |
| 2024-05-16 | 1,161 | 1,161 | 1,133 | 1,133 | 13,100 | 1,133 |
| 2024-05-15 | 1,202 | 1,229 | 1,170 | 1,170 | 8,900 | 1,170 |
| 2024-05-14 | 1,219 | 1,219 | 1,197 | 1,197 | 600 | 1,197 |
| 2024-05-13 | 1,180 | 1,221 | 1,180 | 1,219 | 10,700 | 1,219 |
| 2024-05-10 | 1,169 | 1,189 | 1,167 | 1,185 | 9,800 | 1,185 |
| 2024-05-09 | 1,238 | 1,268 | 1,151 | 1,172 | 66,300 | 1,172 |
| 2024-05-08 | 1,193 | 1,220 | 1,191 | 1,216 | 3,200 | 1,216 |
| 2024-05-07 | 1,200 | 1,215 | 1,196 | 1,196 | 1,500 | 1,196 |
| 2024-05-02 | 1,200 | 1,200 | 1,193 | 1,193 | 6,500 | 1,193 |
| 2024-05-01 | 1,200 | 1,200 | 1,198 | 1,200 | 700 | 1,200 |
| 2024-04-30 | 1,213 | 1,213 | 1,190 | 1,203 | 3,600 | 1,203 |
| 2024-04-26 | 1,204 | 1,210 | 1,204 | 1,210 | 500 | 1,210 |
| 2024-04-25 | 1,219 | 1,219 | 1,171 | 1,201 | 4,400 | 1,201 |
| 2024-04-24 | 1,218 | 1,219 | 1,191 | 1,219 | 2,500 | 1,219 |
| 2024-04-23 | 1,194 | 1,204 | 1,194 | 1,204 | 1,900 | 1,204 |
| 2024-04-22 | 1,183 | 1,194 | 1,182 | 1,183 | 2,800 | 1,183 |
| 2024-04-19 | 1,215 | 1,215 | 1,183 | 1,183 | 9,400 | 1,183 |
| 2024-04-18 | 1,201 | 1,210 | 1,201 | 1,209 | 2,500 | 1,209 |
| 2024-04-17 | 1,204 | 1,205 | 1,202 | 1,205 | 500 | 1,205 |
| 2024-04-16 | 1,230 | 1,230 | 1,202 | 1,207 | 6,500 | 1,207 |
| 2024-04-15 | 1,232 | 1,240 | 1,219 | 1,240 | 2,500 | 1,240 |
| 2024-04-12 | 1,245 | 1,245 | 1,232 | 1,232 | 1,200 | 1,232 |
| 2024-04-11 | 1,240 | 1,240 | 1,224 | 1,240 | 2,200 | 1,240 |
| 2024-04-10 | 1,230 | 1,248 | 1,225 | 1,248 | 7,100 | 1,248 |
| 2024-04-09 | 1,206 | 1,206 | 1,206 | 1,206 | 1,100 | 1,206 |
| 2024-04-08 | 1,223 | 1,224 | 1,206 | 1,206 | 1,800 | 1,206 |
| 2024-04-05 | 1,206 | 1,215 | 1,205 | 1,215 | 2,700 | 1,215 |
| 2024-04-04 | 1,217 | 1,229 | 1,217 | 1,225 | 3,800 | 1,225 |
| 2024-04-03 | 1,211 | 1,219 | 1,211 | 1,216 | 5,500 | 1,216 |
| 2024-04-02 | 1,261 | 1,262 | 1,210 | 1,239 | 8,500 | 1,239 |
| 2024-04-01 | 1,268 | 1,280 | 1,260 | 1,261 | 15,200 | 1,261 |
| 2024-03-29 | 1,287 | 1,298 | 1,281 | 1,298 | 1,600 | 1,298 |
| 2024-03-28 | 1,290 | 1,300 | 1,266 | 1,288 | 1,800 | 1,288 |
| 2024-03-27 | 1,286 | 1,310 | 1,286 | 1,296 | 12,200 | 1,296 |
| 2024-03-26 | 1,275 | 1,291 | 1,275 | 1,288 | 4,100 | 1,288 |
| 2024-03-25 | 1,287 | 1,287 | 1,261 | 1,274 | 7,200 | 1,274 |
| 2024-03-22 | 1,310 | 1,310 | 1,265 | 1,283 | 9,200 | 1,283 |
| 2024-03-21 | 1,299 | 1,325 | 1,268 | 1,311 | 17,300 | 1,311 |
| 2024-03-19 | 1,254 | 1,300 | 1,254 | 1,298 | 9,100 | 1,298 |
| 2024-03-18 | 1,208 | 1,255 | 1,208 | 1,247 | 12,500 | 1,247 |
| 2024-03-15 | 1,217 | 1,218 | 1,207 | 1,208 | 7,400 | 1,208 |
| 2024-03-14 | 1,229 | 1,242 | 1,207 | 1,217 | 2,700 | 1,217 |
| 2024-03-13 | 1,242 | 1,248 | 1,221 | 1,239 | 5,200 | 1,239 |
| 2024-03-12 | 1,206 | 1,238 | 1,188 | 1,238 | 13,700 | 1,238 |
| 2024-03-11 | 1,264 | 1,264 | 1,205 | 1,208 | 22,600 | 1,208 |
| 2024-03-08 | 1,305 | 1,305 | 1,263 | 1,281 | 16,000 | 1,281 |
| 2024-03-07 | 1,347 | 1,349 | 1,287 | 1,300 | 15,300 | 1,300 |
| 2024-03-06 | 1,320 | 1,376 | 1,290 | 1,327 | 20,600 | 1,327 |
| 2024-03-05 | 1,252 | 1,337 | 1,249 | 1,325 | 16,300 | 1,325 |
| 2024-03-04 | 1,300 | 1,301 | 1,243 | 1,269 | 19,200 | 1,269 |
| 2024-03-01 | 1,350 | 1,420 | 1,311 | 1,312 | 32,800 | 1,312 |
| 2024-02-29 | 1,405 | 1,405 | 1,305 | 1,322 | 37,800 | 1,322 |
| 2024-02-28 | 1,343 | 1,370 | 1,300 | 1,353 | 38,600 | 1,353 |
| 2024-02-27 | 1,460 | 1,460 | 1,343 | 1,345 | 78,100 | 1,345 |
| 2024-02-26 | 1,264 | 1,527 | 1,264 | 1,439 | 317,800 | 1,439 |
| 2024-02-22 | 1,175 | 1,389 | 1,162 | 1,227 | 143,500 | 1,227 |
| 2024-02-21 | 1,160 | 1,189 | 1,155 | 1,168 | 3,400 | 1,168 |
| 2024-02-20 | 1,181 | 1,192 | 1,152 | 1,166 | 3,200 | 1,166 |
| 2024-02-19 | 1,165 | 1,194 | 1,165 | 1,175 | 5,100 | 1,175 |
| 2024-02-16 | 1,145 | 1,159 | 1,145 | 1,157 | 1,700 | 1,157 |
| 2024-02-15 | 1,149 | 1,160 | 1,135 | 1,141 | 4,100 | 1,141 |
| 2024-02-14 | 1,163 | 1,169 | 1,140 | 1,149 | 3,900 | 1,149 |
| 2024-02-13 | 1,190 | 1,190 | 1,150 | 1,165 | 9,300 | 1,165 |
| 2024-02-09 | 1,168 | 1,188 | 1,130 | 1,170 | 29,600 | 1,170 |
| 2024-02-08 | 1,219 | 1,252 | 1,216 | 1,250 | 30,300 | 1,250 |
| 2024-02-07 | 1,185 | 1,208 | 1,165 | 1,208 | 16,500 | 1,208 |
| 2024-02-06 | 1,184 | 1,184 | 1,167 | 1,175 | 2,700 | 1,175 |
| 2024-02-05 | 1,169 | 1,184 | 1,158 | 1,169 | 3,000 | 1,169 |
| 2024-02-02 | 1,164 | 1,183 | 1,154 | 1,158 | 4,200 | 1,158 |
| 2024-02-01 | 1,171 | 1,181 | 1,171 | 1,176 | 1,700 | 1,176 |
| 2024-01-31 | 1,189 | 1,189 | 1,170 | 1,170 | 1,900 | 1,170 |
| 2024-01-30 | 1,188 | 1,190 | 1,175 | 1,175 | 2,200 | 1,175 |
| 2024-01-29 | 1,161 | 1,190 | 1,160 | 1,183 | 6,100 | 1,183 |
| 2024-01-26 | 1,136 | 1,170 | 1,136 | 1,161 | 2,900 | 1,161 |
| 2024-01-25 | 1,135 | 1,140 | 1,134 | 1,136 | 4,800 | 1,136 |
| 2024-01-24 | 1,130 | 1,140 | 1,130 | 1,137 | 1,700 | 1,137 |
| 2024-01-23 | 1,127 | 1,138 | 1,125 | 1,125 | 3,400 | 1,125 |
| 2024-01-22 | 1,121 | 1,134 | 1,121 | 1,128 | 3,600 | 1,128 |
| 2024-01-19 | 1,118 | 1,133 | 1,118 | 1,119 | 2,700 | 1,119 |
| 2024-01-18 | 1,117 | 1,128 | 1,115 | 1,117 | 6,800 | 1,117 |
| 2024-01-17 | 1,125 | 1,140 | 1,117 | 1,130 | 6,200 | 1,130 |
| 2024-01-16 | 1,138 | 1,154 | 1,127 | 1,129 | 3,600 | 1,129 |
| 2024-01-15 | 1,137 | 1,140 | 1,132 | 1,138 | 4,500 | 1,138 |
| 2024-01-12 | 1,144 | 1,144 | 1,126 | 1,130 | 3,200 | 1,130 |
| 2024-01-11 | 1,138 | 1,156 | 1,133 | 1,136 | 15,000 | 1,136 |
| 2024-01-10 | 1,181 | 1,189 | 1,145 | 1,154 | 7,300 | 1,154 |
| 2024-01-09 | 1,124 | 1,170 | 1,124 | 1,170 | 13,300 | 1,170 |
| 2024-01-05 | 1,116 | 1,124 | 1,106 | 1,124 | 3,500 | 1,124 |
| 2024-01-04 | 1,104 | 1,130 | 1,104 | 1,116 | 3,700 | 1,116 |
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
