5660 神鋼鋼線工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,199	1,206	1,188	1,193	3,100	1,193
2019-12-27	1,167	1,195	1,166	1,191	7,600	1,191
2019-12-26	1,167	1,171	1,167	1,167	13,900	1,167
2019-12-25	1,161	1,167	1,161	1,167	4,600	1,167
2019-12-24	1,158	1,165	1,150	1,161	3,800	1,161
2019-12-23	1,161	1,162	1,157	1,161	900	1,161
2019-12-20	1,161	1,167	1,160	1,167	3,700	1,167
2019-12-19	1,156	1,161	1,156	1,161	1,800	1,161
2019-12-18	1,167	1,167	1,156	1,156	9,200	1,156
2019-12-17	1,165	1,170	1,162	1,166	8,000	1,166
2019-12-16	1,157	1,163	1,157	1,161	4,500	1,161
2019-12-13	1,157	1,160	1,157	1,157	2,800	1,157
2019-12-12	1,156	1,157	1,152	1,157	600	1,157
2019-12-11	1,159	1,159	1,149	1,156	3,100	1,156
2019-12-10	1,149	1,158	1,148	1,158	2,500	1,158
2019-12-09	1,154	1,154	1,144	1,149	1,700	1,149
2019-12-06	1,135	1,150	1,135	1,143	4,600	1,143
2019-12-05	1,140	1,142	1,133	1,133	4,100	1,133
2019-12-04	1,126	1,138	1,126	1,134	8,800	1,134
2019-12-03	1,130	1,130	1,130	1,130	900	1,130
2019-12-02	1,141	1,149	1,131	1,140	4,200	1,140
2019-11-29	1,142	1,143	1,141	1,141	700	1,141
2019-11-28	1,146	1,148	1,140	1,140	2,300	1,140
2019-11-27	1,142	1,144	1,139	1,142	4,500	1,142
2019-11-26	1,136	1,140	1,136	1,140	1,900	1,140
2019-11-25	1,133	1,136	1,133	1,136	900	1,136
2019-11-22	1,138	1,138	1,130	1,130	1,400	1,130
2019-11-21	1,149	1,149	1,138	1,138	1,200	1,138
2019-11-20	1,144	1,148	1,141	1,141	700	1,141
2019-11-19	1,136	1,147	1,136	1,144	1,100	1,144
2019-11-18	1,131	1,145	1,131	1,136	1,900	1,136
2019-11-15	1,129	1,140	1,128	1,131	1,300	1,131
2019-11-14	1,151	1,151	1,126	1,126	3,300	1,126
2019-11-13	1,150	1,152	1,138	1,145	2,400	1,145
2019-11-12	1,151	1,151	1,140	1,144	700	1,144
2019-11-11	1,140	1,142	1,140	1,142	3,500	1,142
2019-11-08	1,139	1,150	1,135	1,150	1,900	1,150
2019-11-07	1,138	1,138	1,130	1,130	4,800	1,130
2019-11-06	1,173	1,188	1,131	1,144	14,200	1,144
2019-11-05	1,179	1,180	1,170	1,174	1,400	1,174
2019-11-01	1,160	1,166	1,160	1,166	2,300	1,166
2019-10-31	1,180	1,180	1,150	1,162	2,400	1,162
2019-10-30	1,167	1,173	1,166	1,166	2,200	1,166
2019-10-29	1,163	1,165	1,161	1,163	4,100	1,163
2019-10-28	1,150	1,162	1,150	1,161	1,600	1,161
2019-10-25	1,137	1,140	1,137	1,137	800	1,137
2019-10-24	1,143	1,150	1,133	1,135	2,200	1,135
2019-10-23	1,153	1,153	1,131	1,151	1,000	1,151
2019-10-21	1,171	1,171	1,153	1,153	400	1,153
2019-10-18	1,157	1,159	1,145	1,159	1,200	1,159
2019-10-17	1,160	1,162	1,140	1,140	2,400	1,140
2019-10-16	1,154	1,166	1,154	1,160	2,400	1,160
2019-10-15	1,137	1,155	1,137	1,154	4,300	1,154
2019-10-11	1,120	1,140	1,120	1,135	1,500	1,135
2019-10-10	1,130	1,130	1,125	1,130	5,900	1,130
2019-10-09	1,136	1,140	1,129	1,130	700	1,130
2019-10-08	1,120	1,136	1,120	1,136	900	1,136
2019-10-07	1,117	1,130	1,113	1,113	1,300	1,113
2019-10-04	1,134	1,134	1,117	1,118	600	1,118
2019-10-03	1,112	1,142	1,112	1,126	1,400	1,126
2019-10-02	1,118	1,146	1,118	1,142	2,500	1,142
2019-10-01	1,150	1,158	1,130	1,132	2,000	1,132
2019-09-30	1,158	1,160	1,153	1,153	500	1,153
2019-09-27	1,170	1,189	1,163	1,163	3,200	1,163
2019-09-26	1,170	1,170	1,166	1,170	800	1,170
2019-09-25	1,165	1,176	1,165	1,166	1,000	1,166
2019-09-24	1,180	1,180	1,165	1,165	1,900	1,165
2019-09-20	1,173	1,173	1,165	1,165	1,200	1,165
2019-09-19	1,148	1,174	1,148	1,157	4,400	1,157
2019-09-18	1,148	1,148	1,147	1,148	800	1,148
2019-09-17	1,127	1,143	1,127	1,140	3,500	1,140
2019-09-13	1,128	1,128	1,116	1,127	1,200	1,127
2019-09-12	1,132	1,132	1,100	1,125	1,600	1,125
2019-09-11	1,108	1,130	1,105	1,118	2,400	1,118
2019-09-10	1,104	1,108	1,104	1,108	800	1,108
2019-09-09	1,101	1,106	1,093	1,095	1,000	1,095
2019-09-06	1,118	1,118	1,095	1,095	2,400	1,095
2019-09-05	1,113	1,119	1,093	1,115	5,300	1,115
2019-09-04	1,100	1,112	1,099	1,112	400	1,112
2019-09-03	1,114	1,114	1,100	1,112	800	1,112
2019-09-02	1,129	1,129	1,107	1,114	1,200	1,114
2019-08-30	1,110	1,110	1,101	1,106	700	1,106
2019-08-29	1,090	1,117	1,090	1,110	800	1,110
2019-08-28	1,091	1,091	1,090	1,090	300	1,090
2019-08-27	-	-	-	1,088	-	1,088
2019-08-26	1,090	1,114	1,085	1,088	7,700	1,088
2019-08-23	1,077	1,097	1,077	1,090	1,800	1,090
2019-08-22	1,092	1,092	1,074	1,076	1,700	1,076
2019-08-21	1,070	1,076	1,070	1,076	300	1,076
2019-08-20	1,098	1,105	1,070	1,070	6,000	1,070
2019-08-19	1,091	1,095	1,091	1,092	1,500	1,092
2019-08-16	1,080	1,086	1,080	1,086	200	1,086
2019-08-15	1,090	1,090	1,079	1,079	2,700	1,079
2019-08-14	1,089	1,091	1,084	1,091	1,100	1,091
2019-08-13	1,074	1,077	1,070	1,076	2,300	1,076
2019-08-09	1,076	1,076	1,074	1,074	500	1,074
2019-08-08	1,077	1,077	1,074	1,074	400	1,074
2019-08-07	1,072	1,098	1,070	1,074	900	1,074
2019-08-06	1,047	1,060	1,041	1,057	1,100	1,057
2019-08-05	1,055	1,068	1,040	1,048	4,700	1,048
2019-08-02	1,138	1,138	1,115	1,115	4,700	1,115
2019-08-01	1,150	1,155	1,142	1,146	2,000	1,146
2019-07-31	1,141	1,182	1,141	1,156	3,600	1,156
2019-07-30	1,166	1,170	1,150	1,168	3,200	1,168
2019-07-29	1,180	1,220	1,160	1,165	14,700	1,165
2019-07-26	1,122	1,187	1,122	1,166	18,700	1,166
2019-07-25	1,114	1,122	1,110	1,122	3,700	1,122
2019-07-24	1,110	1,114	1,099	1,110	4,100	1,110
2019-07-23	1,100	1,105	1,100	1,105	2,400	1,105
2019-07-22	1,097	1,103	1,092	1,103	900	1,103
2019-07-19	1,080	1,104	1,080	1,098	5,500	1,098
2019-07-18	1,086	1,093	1,077	1,082	6,000	1,082
2019-07-17	1,092	1,093	1,086	1,086	3,600	1,086
2019-07-16	1,086	1,098	1,086	1,090	4,900	1,090
2019-07-12	1,092	1,092	1,086	1,086	1,000	1,086
2019-07-11	1,085	1,098	1,085	1,096	500	1,096
2019-07-10	1,080	1,088	1,080	1,088	3,300	1,088
2019-07-09	1,090	1,091	1,080	1,088	4,300	1,088
2019-07-08	1,090	1,096	1,079	1,090	4,200	1,090
2019-07-05	1,061	1,080	1,061	1,079	3,600	1,079
2019-07-04	1,048	1,065	1,048	1,061	1,800	1,061
2019-07-03	1,065	1,087	1,041	1,047	7,900	1,047
2019-07-02	1,076	1,078	1,069	1,070	4,200	1,070
2019-07-01	1,052	1,071	1,052	1,068	3,800	1,068
2019-06-28	1,050	1,053	1,045	1,053	500	1,053
2019-06-27	1,050	1,052	1,049	1,052	900	1,052
2019-06-26	1,054	1,055	1,054	1,054	6,400	1,054
2019-06-25	1,048	1,056	1,048	1,054	8,400	1,054
2019-06-24	1,045	1,048	1,045	1,048	800	1,048
2019-06-21	1,046	1,055	1,036	1,041	2,900	1,041
2019-06-20	1,041	1,052	1,040	1,040	2,500	1,040
2019-06-19	1,031	1,044	1,031	1,041	1,300	1,041
2019-06-18	1,044	1,052	1,032	1,032	5,900	1,032
2019-06-17	1,027	1,040	1,027	1,040	3,800	1,040
2019-06-14	1,020	1,020	1,020	1,020	400	1,020
2019-06-13	1,020	1,030	1,020	1,020	3,900	1,020
2019-06-12	1,025	1,031	1,020	1,022	1,200	1,022
2019-06-11	1,016	1,030	1,016	1,016	1,100	1,016
2019-06-10	1,015	1,030	1,013	1,016	1,400	1,016
2019-06-07	1,005	1,035	1,005	1,009	1,300	1,009
2019-06-06	1,010	1,010	1,000	1,002	2,300	1,002
2019-06-05	1,007	1,029	1,007	1,011	3,300	1,011
2019-06-04	1,000	1,012	1,000	1,000	2,200	1,000
2019-06-03	1,000	1,014	1,000	1,000	2,900	1,000
2019-05-31	1,009	1,009	1,001	1,003	1,100	1,003
2019-05-30	1,012	1,019	1,010	1,015	900	1,015
2019-05-29	1,021	1,021	1,012	1,012	1,500	1,012
2019-05-28	1,043	1,043	1,025	1,025	2,100	1,025
2019-05-27	1,034	1,048	1,029	1,043	4,900	1,043
2019-05-24	1,021	1,034	1,021	1,034	1,800	1,034
2019-05-23	1,031	1,031	1,020	1,020	400	1,020
2019-05-22	1,038	1,040	1,028	1,040	900	1,040
2019-05-21	1,022	1,038	1,011	1,038	1,300	1,038
2019-05-20	1,042	1,069	1,026	1,026	5,100	1,026
2019-05-17	1,020	1,025	1,017	1,022	1,900	1,022
2019-05-16	1,026	1,029	1,013	1,013	6,300	1,013
2019-05-15	1,017	1,029	1,017	1,021	1,100	1,021
2019-05-14	1,000	1,030	1,000	1,014	4,100	1,014
2019-05-13	1,056	1,056	1,007	1,007	9,000	1,007
2019-05-10	1,042	1,042	1,019	1,026	5,500	1,026
2019-05-09	979	1,060	963	1,026	17,000	1,026
2019-05-08	979	982	965	970	3,100	970
2019-05-07	996	1,010	990	990	5,400	990
2019-04-26	1,003	1,003	995	996	5,500	996
2019-04-25	1,007	1,007	1,002	1,002	2,800	1,002
2019-04-24	1,001	1,002	995	998	3,000	998
2019-04-23	1,001	1,001	1,001	1,001	200	1,001
2019-04-22	1,001	1,004	1,001	1,001	2,200	1,001
2019-04-19	998	1,008	998	999	600	999
2019-04-18	1,006	1,015	997	997	1,400	997
2019-04-17	1,005	1,015	1,001	1,006	2,800	1,006
2019-04-16	1,000	1,031	996	999	2,400	999
2019-04-15	1,008	1,013	998	998	2,400	998
2019-04-12	1,015	1,015	999	1,007	5,100	1,007
2019-04-11	996	1,011	996	1,009	2,100	1,009
2019-04-10	996	1,004	996	996	2,300	996
2019-04-09	998	1,029	995	997	4,200	997
2019-04-08	1,012	1,040	1,000	1,004	2,700	1,004
2019-04-05	1,011	1,017	1,010	1,010	400	1,010
2019-04-04	1,010	1,020	1,010	1,010	600	1,010
2019-04-03	1,013	1,028	1,008	1,012	4,500	1,012
2019-04-02	1,054	1,054	1,030	1,049	1,800	1,049
2019-04-01	1,010	1,057	990	1,030	8,800	1,030
2019-03-29	1,025	1,025	995	1,015	3,300	1,015
2019-03-28	997	1,025	996	1,025	3,000	1,025
2019-03-27	1,015	1,044	1,014	1,027	1,200	1,027
2019-03-26	1,068	1,068	1,014	1,015	4,800	1,015
2019-03-25	1,045	1,062	1,045	1,047	11,100	1,047
2019-03-22	1,049	1,052	1,039	1,045	800	1,045
2019-03-20	1,042	1,042	1,042	1,042	100	1,042
2019-03-19	1,053	1,053	1,032	1,035	1,500	1,035
2019-03-18	1,035	1,040	1,035	1,035	700	1,035
2019-03-15	1,054	1,054	1,025	1,026	3,500	1,026
2019-03-14	1,040	1,054	1,025	1,054	800	1,054
2019-03-13	1,029	1,054	1,029	1,030	4,400	1,030
2019-03-12	1,033	1,043	1,028	1,029	600	1,029
2019-03-11	1,005	1,032	1,005	1,027	1,000	1,027
2019-03-08	1,037	1,037	1,004	1,004	6,600	1,004
2019-03-07	1,034	1,055	1,034	1,036	1,100	1,036
2019-03-06	1,053	1,053	1,021	1,035	1,000	1,035
2019-03-05	1,069	1,069	1,030	1,033	3,700	1,033
2019-03-04	1,076	1,076	1,032	1,054	2,400	1,054
2019-03-01	1,065	1,068	1,060	1,063	1,400	1,063
2019-02-28	1,060	1,078	1,056	1,076	7,400	1,076
2019-02-27	1,060	1,072	1,060	1,071	1,100	1,071
2019-02-26	1,060	1,065	1,058	1,058	4,600	1,058
2019-02-25	1,056	1,070	1,056	1,060	1,400	1,060
2019-02-22	1,047	1,056	1,047	1,056	2,400	1,056
2019-02-21	1,053	1,056	1,047	1,047	1,800	1,047
2019-02-20	1,043	1,068	1,037	1,056	1,700	1,056
2019-02-19	1,042	1,043	1,042	1,042	600	1,042
2019-02-18	1,041	1,042	1,040	1,042	1,000	1,042
2019-02-15	1,048	1,048	1,034	1,038	1,900	1,038
2019-02-14	1,037	1,048	1,037	1,048	600	1,048
2019-02-13	1,064	1,064	1,030	1,035	1,100	1,035
2019-02-12	1,020	1,064	1,019	1,064	1,300	1,064
2019-02-08	1,040	1,040	1,025	1,025	1,200	1,025
2019-02-07	1,070	1,070	1,050	1,050	2,000	1,050
2019-02-06	1,065	1,069	1,045	1,063	4,500	1,063
2019-02-05	1,075	1,081	1,069	1,069	1,600	1,069
2019-02-04	1,060	1,069	1,060	1,068	900	1,068
2019-02-01	1,054	1,100	1,054	1,065	2,500	1,065
2019-01-31	1,049	1,060	1,035	1,059	4,900	1,059
2019-01-30	1,033	1,040	1,029	1,040	700	1,040
2019-01-29	1,031	1,043	1,026	1,033	4,300	1,033
2019-01-28	1,025	1,036	1,025	1,030	1,100	1,030
2019-01-25	1,003	1,039	1,003	1,023	9,700	1,023
2019-01-24	1,002	1,015	1,002	1,003	2,100	1,003
2019-01-23	1,009	1,013	1,000	1,004	3,400	1,004
2019-01-22	1,005	1,011	1,004	1,011	3,400	1,011
2019-01-21	1,015	1,015	1,000	1,000	1,300	1,000
2019-01-18	999	1,006	999	1,000	2,000	1,000
2019-01-17	1,015	1,015	999	1,000	3,100	1,000
2019-01-16	1,000	1,006	997	1,001	2,800	1,001
2019-01-15	1,006	1,006	1,000	1,000	3,000	1,000
2019-01-11	991	1,007	991	1,006	1,200	1,006
2019-01-10	994	999	990	990	600	990
2019-01-09	978	1,000	978	994	3,100	994
2019-01-08	979	989	978	982	5,800	982
2019-01-07	951	986	951	985	4,400	985
2019-01-04	929	946	927	938	9,400	938

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