5660 神鋼鋼線工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-189289289289281,800928
2021-10-159219269139264,600926
2021-10-14925925917920500920
2021-10-139179269159241,000924
2021-10-129179209109172,100917
2021-10-119169279169272,700927
2021-10-089199209149151,400915
2021-10-079139199139151,600915
2021-10-069109209109133,600913
2021-10-059219229169162,100916
2021-10-049259269239262,700926
2021-10-01927929925926600926
2021-09-309359359289331,000933
2021-09-299219369219262,100926
2021-09-2893394092893613,000936
2021-09-279319359319323,500932
2021-09-249379379309302,000930
2021-09-229269289249242,100924
2021-09-219289309269272,400927
2021-09-179369379329363,200936
2021-09-169309339259323,500932
2021-09-159269309259276,300927
2021-09-149259359259263,000926
2021-09-139279289169266,500926
2021-09-109279329269293,600929
2021-09-09923930923927800927
2021-09-089329339209277,900927
2021-09-079299309279302,800930
2021-09-069319319259293,500929
2021-09-039269299219242,400924
2021-09-02928928928928200928
2021-09-01929929927928300928
2021-08-319259389239295,700929
2021-08-30920922920921900921
2021-08-27915916913916700916
2021-08-2691991991491416,100914
2021-08-259129199129192,200919
2021-08-249109149029126,600912
2021-08-239009109009063,000906
2021-08-209129128988985,300898
2021-08-1991592191191512,800915
2021-08-189169269159202,300920
2021-08-179249249209203,400920
2021-08-169279279249247,000924
2021-08-139249279229272,900927
2021-08-129259279209243,800924
2021-08-119229269209261,800926
2021-08-109219239169222,300922
2021-08-0692392891492417,900924
2021-08-0593395393395014,100950
2021-08-049319349299323,000932
2021-08-039319339249283,200928
2021-08-029209319209286,100928
2021-07-309209249169161,700916
2021-07-299199249159241,700924
2021-07-289209249199197,700919
2021-07-279259289199256,800925
2021-07-269179249169236,400923
2021-07-219189209129158,700915
2021-07-2092592591692010,300920
2021-07-199379379279272,900927
2021-07-169479479259308,100930
2021-07-1595396093394618,400946
2021-07-1493195393195329,200953
2021-07-139289339289334,000933
2021-07-129309309249267,700926
2021-07-0993093292093210,100932
2021-07-0892693692593615,300936
2021-07-079249309249292,600929
2021-07-069239299239251,600925
2021-07-059259289239241,500924
2021-07-029349349279273,400927
2021-07-019309349279343,100934
2021-06-309339359289282,700928
2021-06-299379409339338,700933
2021-06-289229379229375,100937
2021-06-2591992591892110,400921
2021-06-249179209159185,400918
2021-06-239189189149143,200914
2021-06-229199199159152,600915
2021-06-219169189149165,700916
2021-06-189209209189181,600918
2021-06-179229229209222,300922
2021-06-169239239199204,100920
2021-06-159189239189235,100923
2021-06-149319319179175,700917
2021-06-1193293692492510,700925
2021-06-1094994992993510,300935
2021-06-09920925920925800925
2021-06-08921921920920400920
2021-06-079259259229231,100923
2021-06-049159259159251,800925
2021-06-039149229149172,200917
2021-06-029139159129121,400912
2021-06-01914922914920300920
2021-05-319159169129121,500912
2021-05-289149249129153,000915
2021-05-279289289179183,000918
2021-05-269209279209264,400926
2021-05-259179219179203,400920
2021-05-249169219169161,100916
2021-05-219129309129155,300915
2021-05-209139179109122,300912
2021-05-19912916912912600912
2021-05-189089159089125,200912
2021-05-179159159099092,100909
2021-05-1491591590690913,700909
2021-05-1391091690591431,500914
2021-05-1291991991091422,600914
2021-05-1190499390490568,300905
2021-05-108929018919017,300901
2021-05-078798858798811,700881
2021-05-068798838778791,300879
2021-04-308678748678683,600868
2021-04-288678728668694,900869
2021-04-278708708688686,800868
2021-04-2687487786786811,400868
2021-04-2388088487187428,600874
2021-04-228868908848873,600887
2021-04-218938948868879,700887
2021-04-208979008958973,300897
2021-04-199019148958995,200899
2021-04-169019018959011,300901
2021-04-158988998958952,600895
2021-04-148998998938993,800899
2021-04-139009008969001,200900
2021-04-129009018968973,200897
2021-04-098959018958995,800899
2021-04-088999048998991,500899
2021-04-079029078999076,100907
2021-04-069079079029043,400904
2021-04-059029038999003,300900
2021-04-028989018949017,100901
2021-04-019049048989003,700900
2021-03-319009048989018,400901
2021-03-3090090789790013,800900
2021-03-299189189109103,500910
2021-03-2691391791091012,200910
2021-03-259089149069107,400910
2021-03-249129129059097,200909
2021-03-2392592791191126,300911
2021-03-229319319209208,900920
2021-03-1992192691992512,800925
2021-03-189209269209244,600924
2021-03-179129209129186,500918
2021-03-1691391491191211,600912
2021-03-1591092090891316,600913
2021-03-129089109059108,400910
2021-03-1190691190590510,400905
2021-03-109109109069069,000906
2021-03-099069169069077,700907
2021-03-089089119089083,600908
2021-03-0591291290190710,100907
2021-03-049229239169161,400916
2021-03-039249249179241,000924
2021-03-02931931920920500920
2021-03-019209259159172,300917
2021-02-269239309209202,300920
2021-02-259339419339334,300933
2021-02-24934934933933300933
2021-02-229269349219342,900934
2021-02-199189289189213,400921
2021-02-189309309259272,000927
2021-02-179259399219222,400922
2021-02-169219479189259,800925
2021-02-159179219179214,700921
2021-02-129209209169162,600916
2021-02-109159239129182,900918
2021-02-099199199189181,400918
2021-02-0891192291091711,200917
2021-02-059159259159197,400919
2021-02-049099169099151,100915
2021-02-039099149089094,700909
2021-02-029089139089121,200912
2021-02-01912912905908700908
2021-01-299189269139132,800913
2021-01-289219239189182,100918
2021-01-279279279219233,700923
2021-01-26927927922923400923
2021-01-259139149109133,700913
2021-01-229009109009105,300910
2021-01-218949028939023,700902
2021-01-209039038908932,000893
2021-01-198999038989031,300903
2021-01-18898899898899300899
2021-01-159039048989022,500902
2021-01-149109109039032,000903
2021-01-13910910910910400910
2021-01-128989108989102,300910
2021-01-089059058988981,400898
2021-01-078939038938961,500896
2021-01-069059058848922,500892
2021-01-059069069039031,400903
2021-01-04897897897897100897

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