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
2024-07-121,1811,1931,1801,1934,9001,193
2024-07-111,1901,1901,1801,1852,1001,185
2024-07-101,1761,1801,1691,1751,4001,175
2024-07-091,1641,1741,1611,1747001,174
2024-07-081,1691,1741,1601,1742,1001,174
2024-07-051,1721,1721,1611,1723,1001,172
2024-07-041,1641,1791,1581,1741,7001,174
2024-07-031,1691,1751,1651,1651,4001,165
2024-07-021,1771,1841,1751,1751,6001,175
2024-07-011,1801,1811,1741,1743001,174
2024-06-281,1721,1981,1671,1821,2001,182
2024-06-271,1751,1951,1751,1951,2001,195
2024-06-261,2071,2071,1861,1951,6001,195
2024-06-251,1971,2091,1851,20810,2001,208
2024-06-241,1711,1711,1251,1702,8001,170
2024-06-211,1671,1671,1671,1676001,167
2024-06-201,1431,1701,1411,1674,0001,167
2024-06-191,1341,1411,1281,1412,2001,141
2024-06-181,1151,1351,1141,1357,0001,135
2024-06-171,1421,1421,1231,1232,7001,123
2024-06-141,1351,1421,1311,1429001,142
2024-06-131,1511,1511,1321,1341,6001,134
2024-06-121,1521,1581,1511,1518001,151
2024-06-111,1501,1521,1501,1519001,151
2024-06-101,1521,1541,1521,1529001,152
2024-06-071,1551,1551,1501,1508001,150
2024-06-061,1591,1591,1551,1551,2001,155
2024-06-051,1551,1651,1531,1658001,165
2024-06-041,1511,1641,1501,1632,9001,163
2024-06-031,1521,1551,1521,1549001,154
2024-05-311,1431,1511,1421,1517001,151
2024-05-301,1411,1421,1391,1424001,142
2024-05-291,1571,1681,1571,1571,1001,157
2024-05-281,1671,1671,1591,1591,6001,159
2024-05-271,1571,1661,1371,1604,8001,160
2024-05-241,1371,1411,1371,1413001,141
2024-05-231,1401,1401,1301,1361,5001,136
2024-05-221,1361,1411,1351,1393,6001,139
2024-05-211,1381,1411,1201,1332,8001,133
2024-05-201,1251,1391,1251,1396001,139
2024-05-171,1251,1321,1201,1252,4001,125
2024-05-161,1611,1611,1331,13313,1001,133
2024-05-151,2021,2291,1701,1708,9001,170
2024-05-141,2191,2191,1971,1976001,197
2024-05-131,1801,2211,1801,21910,7001,219
2024-05-101,1691,1891,1671,1859,8001,185
2024-05-091,2381,2681,1511,17266,3001,172
2024-05-081,1931,2201,1911,2163,2001,216
2024-05-071,2001,2151,1961,1961,5001,196
2024-05-021,2001,2001,1931,1936,5001,193
2024-05-011,2001,2001,1981,2007001,200
2024-04-301,2131,2131,1901,2033,6001,203
2024-04-261,2041,2101,2041,2105001,210
2024-04-251,2191,2191,1711,2014,4001,201
2024-04-241,2181,2191,1911,2192,5001,219
2024-04-231,1941,2041,1941,2041,9001,204
2024-04-221,1831,1941,1821,1832,8001,183
2024-04-191,2151,2151,1831,1839,4001,183
2024-04-181,2011,2101,2011,2092,5001,209
2024-04-171,2041,2051,2021,2055001,205
2024-04-161,2301,2301,2021,2076,5001,207
2024-04-151,2321,2401,2191,2402,5001,240
2024-04-121,2451,2451,2321,2321,2001,232
2024-04-111,2401,2401,2241,2402,2001,240
2024-04-101,2301,2481,2251,2487,1001,248
2024-04-091,2061,2061,2061,2061,1001,206
2024-04-081,2231,2241,2061,2061,8001,206
2024-04-051,2061,2151,2051,2152,7001,215
2024-04-041,2171,2291,2171,2253,8001,225
2024-04-031,2111,2191,2111,2165,5001,216
2024-04-021,2611,2621,2101,2398,5001,239
2024-04-011,2681,2801,2601,26115,2001,261
2024-03-291,2871,2981,2811,2981,6001,298
2024-03-281,2901,3001,2661,2881,8001,288
2024-03-271,2861,3101,2861,29612,2001,296
2024-03-261,2751,2911,2751,2884,1001,288
2024-03-251,2871,2871,2611,2747,2001,274
2024-03-221,3101,3101,2651,2839,2001,283
2024-03-211,2991,3251,2681,31117,3001,311
2024-03-191,2541,3001,2541,2989,1001,298
2024-03-181,2081,2551,2081,24712,5001,247
2024-03-151,2171,2181,2071,2087,4001,208
2024-03-141,2291,2421,2071,2172,7001,217
2024-03-131,2421,2481,2211,2395,2001,239
2024-03-121,2061,2381,1881,23813,7001,238
2024-03-111,2641,2641,2051,20822,6001,208
2024-03-081,3051,3051,2631,28116,0001,281
2024-03-071,3471,3491,2871,30015,3001,300
2024-03-061,3201,3761,2901,32720,6001,327
2024-03-051,2521,3371,2491,32516,3001,325
2024-03-041,3001,3011,2431,26919,2001,269
2024-03-011,3501,4201,3111,31232,8001,312
2024-02-291,4051,4051,3051,32237,8001,322
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