5660 神鋼鋼線工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	1,022	1,029	1,019	1,029	2,500	1,029
2023-03-30	1,007	1,013	1,007	1,013	2,100	1,013
2023-03-29	1,027	1,033	1,027	1,027	3,400	1,027
2023-03-28	1,023	1,035	1,023	1,026	500	1,026
2023-03-27	1,038	1,038	1,024	1,024	6,600	1,024
2023-03-24	1,035	1,038	1,021	1,038	3,400	1,038
2023-03-23	1,034	1,036	1,013	1,028	3,000	1,028
2023-03-22	1,033	1,034	1,029	1,034	2,000	1,034
2023-03-20	1,019	1,032	1,007	1,025	5,100	1,025
2023-03-17	996	1,026	996	1,026	5,100	1,026
2023-03-16	1,000	1,006	990	993	8,900	993
2023-03-15	1,023	1,034	1,011	1,025	7,400	1,025
2023-03-14	1,025	1,037	1,003	1,011	10,700	1,011
2023-03-13	1,070	1,070	1,003	1,039	17,300	1,039
2023-03-10	1,125	1,125	1,072	1,083	24,000	1,083
2023-03-09	1,127	1,131	1,116	1,127	6,900	1,127
2023-03-08	1,121	1,133	1,115	1,120	5,900	1,120
2023-03-07	1,099	1,130	1,099	1,126	11,800	1,126
2023-03-06	1,099	1,105	1,089	1,102	12,900	1,102
2023-03-03	1,077	1,095	1,075	1,089	9,200	1,089
2023-03-02	1,070	1,087	1,070	1,073	3,500	1,073
2023-03-01	1,070	1,083	1,055	1,070	3,600	1,070
2023-02-28	1,088	1,099	1,072	1,072	7,500	1,072
2023-02-27	1,085	1,095	1,066	1,090	8,100	1,090
2023-02-24	1,065	1,100	1,065	1,085	13,700	1,085
2023-02-22	1,070	1,074	1,063	1,064	5,400	1,064
2023-02-21	1,035	1,075	1,030	1,067	24,000	1,067
2023-02-20	1,023	1,030	1,023	1,030	8,700	1,030
2023-02-17	1,027	1,027	1,005	1,020	4,900	1,020
2023-02-16	1,024	1,039	1,005	1,027	6,300	1,027
2023-02-15	1,048	1,048	1,000	1,029	16,700	1,029
2023-02-14	1,045	1,048	1,029	1,045	11,200	1,045
2023-02-13	1,006	1,043	1,002	1,043	23,000	1,043
2023-02-10	1,010	1,012	992	998	20,400	998
2023-02-09	977	998	973	992	17,100	992
2023-02-08	969	972	962	962	5,200	962
2023-02-07	969	975	969	970	3,600	970
2023-02-06	964	969	956	969	5,300	969
2023-02-03	958	960	940	956	6,300	956
2023-02-02	942	957	942	947	7,600	947
2023-02-01	940	940	935	940	3,900	940
2023-01-31	926	939	920	939	3,100	939
2023-01-30	930	933	926	929	500	929
2023-01-27	922	930	922	926	1,600	926
2023-01-26	927	929	922	922	3,600	922
2023-01-25	921	928	921	922	4,900	922
2023-01-24	922	927	921	921	2,000	921
2023-01-23	927	929	916	916	6,700	916
2023-01-20	922	922	919	919	1,800	919
2023-01-19	926	926	922	922	900	922
2023-01-18	920	927	920	927	2,000	927
2023-01-17	925	928	918	919	7,300	919
2023-01-16	905	915	905	915	1,000	915
2023-01-13	915	915	900	905	2,100	905
2023-01-12	926	926	918	920	2,200	920
2023-01-11	923	924	915	915	400	915
2023-01-10	908	924	908	924	400	924
2023-01-06	909	912	901	903	2,100	903
2023-01-05	913	915	910	910	1,700	910
2023-01-04	923	923	910	915	1,300	915

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