5660 神鋼鋼線工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	890	903	890	898	600	898
2020-12-29	895	911	895	897	3,200	897
2020-12-28	903	903	890	890	5,300	890
2020-12-25	907	910	905	905	6,300	905
2020-12-24	911	912	907	907	5,600	907
2020-12-23	910	918	910	910	1,800	910
2020-12-22	911	919	906	906	2,400	906
2020-12-21	912	920	906	916	3,300	916
2020-12-18	903	920	903	920	6,700	920
2020-12-17	906	919	901	914	5,200	914
2020-12-16	910	918	907	908	3,100	908
2020-12-15	909	912	907	910	9,400	910
2020-12-14	910	927	908	911	10,700	911
2020-12-11	900	910	897	910	3,700	910
2020-12-10	903	909	901	905	4,300	905
2020-12-09	905	909	898	903	4,300	903
2020-12-08	900	913	898	898	10,100	898
2020-12-07	900	907	900	901	5,500	901
2020-12-04	915	915	912	913	4,000	913
2020-12-03	907	915	904	912	2,900	912
2020-12-02	912	912	906	910	1,900	910
2020-12-01	907	916	902	912	1,400	912
2020-11-30	920	923	906	910	2,800	910
2020-11-27	922	935	900	920	2,800	920
2020-11-26	922	926	915	922	800	922
2020-11-25	937	949	918	919	5,700	919
2020-11-24	945	945	930	935	2,400	935
2020-11-20	919	929	919	923	800	923
2020-11-19	936	941	930	934	1,700	934
2020-11-18	924	937	920	937	2,200	937
2020-11-17	932	932	924	924	1,000	924
2020-11-16	926	926	917	917	2,800	917
2020-11-13	926	926	926	926	200	926
2020-11-12	925	930	925	926	2,200	926
2020-11-11	920	925	906	916	3,400	916
2020-11-10	930	930	914	915	2,100	915
2020-11-09	915	921	915	919	1,200	919
2020-11-06	916	916	890	911	2,300	911
2020-11-05	918	927	910	918	5,000	918
2020-11-04	918	918	918	918	700	918
2020-11-02	915	915	915	915	100	915
2020-10-30	927	927	927	927	100	927
2020-10-29	925	925	925	925	100	925
2020-10-28	914	914	914	914	100	914
2020-10-27	910	927	910	927	1,100	927
2020-10-26	925	927	915	916	4,200	916
2020-10-23	925	925	925	925	100	925
2020-10-22	918	920	914	914	1,400	914
2020-10-21	918	930	915	915	1,000	915
2020-10-20	920	920	914	916	600	916
2020-10-19	918	933	918	930	700	930
2020-10-16	-	-	-	923	-	923
2020-10-15	945	945	923	923	2,800	923
2020-10-14	945	945	945	945	100	945
2020-10-13	949	949	945	945	2,300	945
2020-10-12	940	949	940	949	200	949
2020-10-09	940	948	940	945	1,800	945
2020-10-08	941	941	936	937	1,400	937
2020-10-07	941	946	936	936	1,600	936
2020-10-06	935	940	935	940	400	940
2020-10-05	955	955	945	945	1,300	945
2020-10-02	954	954	951	951	400	951
2020-09-30	966	966	966	966	100	966
2020-09-29	985	988	974	974	3,900	974
2020-09-28	983	986	980	985	2,200	985
2020-09-25	937	964	937	961	4,600	961
2020-09-24	929	941	929	937	500	937
2020-09-23	960	960	924	936	7,500	936
2020-09-18	936	945	936	945	1,500	945
2020-09-17	935	936	935	936	600	936
2020-09-16	935	936	933	933	900	933
2020-09-15	932	933	932	933	500	933
2020-09-14	942	946	931	931	800	931
2020-09-11	930	935	930	930	600	930
2020-09-10	925	925	925	925	500	925
2020-09-09	913	925	913	925	200	925
2020-09-08	916	932	916	925	600	925
2020-09-07	926	928	914	915	600	915
2020-09-04	925	933	925	926	6,300	926
2020-09-03	935	935	931	931	500	931
2020-09-02	926	931	926	931	600	931
2020-09-01	936	936	931	931	200	931
2020-08-31	965	967	926	936	4,000	936
2020-08-28	920	928	920	920	1,500	920
2020-08-27	920	920	920	920	100	920
2020-08-26	920	920	920	920	100	920
2020-08-25	918	920	914	915	1,600	915
2020-08-24	905	915	905	911	900	911
2020-08-21	896	910	896	905	1,300	905
2020-08-20	896	896	896	896	200	896
2020-08-19	886	903	886	896	2,300	896
2020-08-18	900	911	900	901	2,000	901
2020-08-17	881	900	881	896	6,400	896
2020-08-14	923	923	923	923	100	923
2020-08-13	935	935	920	935	800	935
2020-08-12	919	920	919	920	500	920
2020-08-11	928	928	928	928	800	928
2020-08-07	907	913	905	905	1,800	905
2020-08-06	936	938	906	922	2,400	922
2020-08-05	936	936	936	936	100	936
2020-08-04	945	945	933	933	600	933
2020-08-03	930	930	930	930	500	930
2020-07-31	933	933	933	933	200	933
2020-07-30	934	940	933	933	400	933
2020-07-29	932	932	932	932	100	932
2020-07-28	-	-	-	943	-	943
2020-07-27	925	943	925	943	4,300	943
2020-07-22	940	944	933	940	3,400	940
2020-07-21	941	952	936	936	1,100	936
2020-07-20	940	947	937	937	600	937
2020-07-17	970	970	945	954	7,800	954
2020-07-16	955	960	955	960	400	960
2020-07-15	941	952	939	951	2,500	951
2020-07-14	945	946	933	937	1,600	937
2020-07-13	934	937	934	936	700	936
2020-07-10	-	-	-	930	-	930
2020-07-09	939	939	930	930	400	930
2020-07-08	949	949	938	938	1,000	938
2020-07-07	954	954	915	930	2,900	930
2020-07-06	-	-	-	953	-	953
2020-07-03	951	953	951	953	300	953
2020-07-02	959	966	959	960	500	960
2020-07-01	945	950	945	950	900	950
2020-06-30	957	957	955	955	500	955
2020-06-29	950	960	950	955	500	955
2020-06-26	969	969	960	960	11,300	960
2020-06-25	967	972	967	968	2,200	968
2020-06-24	973	973	967	967	1,900	967
2020-06-23	971	974	970	972	5,800	972
2020-06-22	973	993	973	975	1,800	975
2020-06-19	990	990	973	976	1,100	976
2020-06-18	989	992	975	990	800	990
2020-06-17	983	985	980	980	600	980
2020-06-16	979	985	979	985	800	985
2020-06-15	976	976	970	975	2,400	975
2020-06-12	991	991	966	973	2,300	973
2020-06-11	1,005	1,007	1,000	1,000	2,000	1,000
2020-06-10	1,005	1,005	1,005	1,005	200	1,005
2020-06-09	1,001	1,001	1,001	1,001	100	1,001
2020-06-08	1,007	1,028	996	996	1,600	996
2020-06-05	997	1,007	996	1,007	400	1,007
2020-06-04	-	-	-	1,000	-	1,000
2020-06-03	1,025	1,025	985	1,000	1,700	1,000
2020-06-02	1,013	1,024	1,013	1,024	500	1,024
2020-06-01	1,026	1,026	1,010	1,013	600	1,013
2020-05-29	1,042	1,042	1,016	1,026	5,600	1,026
2020-05-28	1,003	1,005	996	997	2,000	997
2020-05-27	978	980	973	973	1,600	973
2020-05-26	953	973	953	972	1,100	972
2020-05-25	951	960	951	953	1,100	953
2020-05-22	963	963	951	951	900	951
2020-05-21	960	966	955	963	2,800	963
2020-05-20	923	930	923	930	200	930
2020-05-19	922	927	922	922	1,400	922
2020-05-18	915	915	915	915	1,000	915
2020-05-15	911	913	908	913	500	913
2020-05-14	913	919	906	906	1,100	906
2020-05-13	923	923	913	917	1,800	917
2020-05-12	936	940	928	938	2,300	938
2020-05-11	904	920	901	920	2,900	920
2020-05-08	899	923	899	904	1,000	904
2020-05-07	888	894	888	888	900	888
2020-05-01	914	914	888	888	4,000	888
2020-04-30	907	910	895	899	1,300	899
2020-04-28	892	892	892	892	2,700	892
2020-04-27	881	882	881	881	2,000	881
2020-04-24	888	888	880	880	700	880
2020-04-23	888	889	888	889	200	889
2020-04-22	891	899	877	877	2,300	877
2020-04-21	880	893	880	891	1,800	891
2020-04-20	890	899	874	884	2,700	884
2020-04-17	925	925	899	912	2,400	912
2020-04-16	891	920	891	920	400	920
2020-04-15	888	918	888	891	1,100	891
2020-04-14	897	897	887	887	400	887
2020-04-13	882	882	882	882	100	882
2020-04-10	878	880	878	880	700	880
2020-04-09	854	880	854	878	700	878
2020-04-08	851	868	851	868	5,800	868
2020-04-07	850	851	850	851	300	851
2020-04-06	835	835	835	835	200	835
2020-04-03	840	855	835	835	4,300	835
2020-04-02	855	855	855	855	100	855
2020-04-01	864	869	864	869	500	869
2020-03-31	880	898	850	894	3,700	894
2020-03-30	900	900	893	893	800	893
2020-03-27	895	912	895	902	2,400	902
2020-03-26	923	928	913	923	4,200	923
2020-03-25	892	923	892	923	900	923
2020-03-24	899	899	884	884	400	884
2020-03-23	910	910	892	892	1,000	892
2020-03-19	870	900	870	900	1,000	900
2020-03-18	858	873	858	868	600	868
2020-03-17	810	848	810	848	3,700	848
2020-03-16	804	842	804	810	3,400	810
2020-03-13	841	842	752	804	10,700	804
2020-03-12	975	975	900	900	700	900
2020-03-11	985	985	975	975	500	975
2020-03-10	922	1,000	869	984	5,400	984
2020-03-09	969	969	938	938	7,400	938
2020-03-06	998	1,004	980	984	3,800	984
2020-03-05	1,006	1,006	1,000	1,000	2,900	1,000
2020-03-04	1,016	1,020	999	1,018	4,900	1,018
2020-03-03	1,050	1,065	1,037	1,037	4,400	1,037
2020-03-02	1,006	1,054	1,006	1,020	3,600	1,020
2020-02-28	1,070	1,083	1,060	1,065	4,600	1,065
2020-02-27	1,111	1,114	1,075	1,106	10,200	1,106
2020-02-26	1,126	1,126	1,108	1,120	1,700	1,120
2020-02-25	1,152	1,152	1,140	1,140	7,700	1,140
2020-02-21	1,155	1,158	1,152	1,152	1,400	1,152
2020-02-20	1,168	1,168	1,154	1,157	600	1,157
2020-02-19	1,168	1,175	1,164	1,170	3,300	1,170
2020-02-18	1,165	1,168	1,165	1,168	500	1,168
2020-02-17	1,170	1,170	1,165	1,165	1,400	1,165
2020-02-14	1,150	1,165	1,150	1,165	200	1,165
2020-02-13	1,150	1,163	1,150	1,150	900	1,150
2020-02-12	1,160	1,162	1,150	1,150	2,900	1,150
2020-02-10	1,165	1,171	1,160	1,160	1,800	1,160
2020-02-07	1,160	1,179	1,160	1,169	1,600	1,169
2020-02-06	1,156	1,180	1,156	1,164	2,200	1,164
2020-02-05	1,161	1,182	1,160	1,182	1,500	1,182
2020-02-04	1,145	1,189	1,145	1,161	1,500	1,161
2020-02-03	1,140	1,145	1,140	1,144	1,600	1,144
2020-01-31	1,154	1,159	1,154	1,154	800	1,154
2020-01-30	1,165	1,174	1,150	1,151	2,500	1,151
2020-01-29	1,165	1,173	1,165	1,171	2,700	1,171
2020-01-28	1,171	1,172	1,161	1,165	4,200	1,165
2020-01-27	1,168	1,174	1,168	1,170	3,800	1,170
2020-01-24	1,163	1,170	1,163	1,168	2,800	1,168
2020-01-23	1,175	1,175	1,164	1,169	2,300	1,169
2020-01-22	1,167	1,172	1,167	1,167	3,400	1,167
2020-01-21	1,174	1,174	1,163	1,167	1,800	1,167
2020-01-20	1,165	1,179	1,165	1,168	2,400	1,168
2020-01-17	1,173	1,173	1,162	1,166	1,000	1,166
2020-01-16	1,169	1,169	1,160	1,167	1,600	1,167
2020-01-15	1,168	1,179	1,167	1,167	2,500	1,167
2020-01-14	1,171	1,179	1,167	1,168	1,900	1,168
2020-01-10	1,188	1,188	1,167	1,167	1,900	1,167
2020-01-09	1,170	1,188	1,170	1,180	1,000	1,180
2020-01-08	1,172	1,172	1,165	1,170	3,600	1,170
2020-01-07	1,174	1,179	1,170	1,175	3,200	1,175
2020-01-06	1,188	1,188	1,170	1,172	700	1,172

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