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
2021-12-30	825	829	825	826	4,200	826
2021-12-29	824	830	824	830	1,400	830
2021-12-28	821	863	821	824	26,100	824
2021-12-27	818	849	815	825	24,100	825
2021-12-24	817	821	816	818	7,300	818
2021-12-23	820	825	811	819	7,000	819
2021-12-22	824	824	811	816	18,900	816
2021-12-21	820	822	812	819	9,600	819
2021-12-20	823	823	810	818	12,300	818
2021-12-17	818	829	818	823	3,100	823
2021-12-16	823	826	819	825	9,600	825
2021-12-15	821	827	820	820	6,100	820
2021-12-14	824	824	819	821	6,200	821
2021-12-13	832	832	822	824	4,900	824
2021-12-10	833	835	831	833	10,300	833
2021-12-09	833	835	832	832	2,100	832
2021-12-08	839	839	829	833	4,600	833
2021-12-07	824	840	822	839	6,000	839
2021-12-06	826	830	825	825	3,600	825
2021-12-03	824	829	823	825	13,000	825
2021-12-02	826	835	820	822	7,000	822
2021-12-01	833	835	824	832	5,000	832
2021-11-30	841	851	835	835	12,100	835
2021-11-29	843	854	830	847	3,100	847
2021-11-26	847	855	843	844	10,400	844
2021-11-25	854	857	849	849	9,100	849
2021-11-24	857	860	852	854	4,900	854
2021-11-22	862	862	851	857	4,600	857
2021-11-19	862	862	858	862	600	862
2021-11-18	862	863	856	863	2,700	863
2021-11-17	866	866	860	862	2,300	862
2021-11-16	863	863	860	863	2,200	863
2021-11-15	861	870	858	859	3,700	859
2021-11-12	850	855	850	852	2,300	852
2021-11-11	846	851	845	846	2,400	846
2021-11-10	853	855	845	846	4,100	846
2021-11-09	862	862	852	854	2,300	854
2021-11-08	863	866	851	857	9,200	857
2021-11-05	873	880	844	857	45,700	857
2021-11-04	926	932	860	873	70,700	873
2021-11-02	927	927	925	925	400	925
2021-11-01	927	929	923	928	1,800	928
2021-10-29	925	927	910	924	4,400	924
2021-10-28	921	927	921	927	600	927
2021-10-27	927	927	922	927	4,000	927
2021-10-26	927	927	927	927	300	927
2021-10-25	923	924	923	924	900	924
2021-10-22	-	-	-	925	-	925
2021-10-21	927	927	923	925	1,600	925
2021-10-20	924	928	922	928	1,700	928
2021-10-19	926	928	917	921	4,200	921
2021-10-18	928	928	928	928	1,800	928
2021-10-15	921	926	913	926	4,600	926
2021-10-14	925	925	917	920	500	920
2021-10-13	917	926	915	924	1,000	924
2021-10-12	917	920	910	917	2,100	917
2021-10-11	916	927	916	927	2,700	927
2021-10-08	919	920	914	915	1,400	915
2021-10-07	913	919	913	915	1,600	915
2021-10-06	910	920	910	913	3,600	913
2021-10-05	921	922	916	916	2,100	916
2021-10-04	925	926	923	926	2,700	926
2021-10-01	927	929	925	926	600	926
2021-09-30	935	935	928	933	1,000	933
2021-09-29	921	936	921	926	2,100	926
2021-09-28	933	940	928	936	13,000	936
2021-09-27	931	935	931	932	3,500	932
2021-09-24	937	937	930	930	2,000	930
2021-09-22	926	928	924	924	2,100	924
2021-09-21	928	930	926	927	2,400	927
2021-09-17	936	937	932	936	3,200	936
2021-09-16	930	933	925	932	3,500	932
2021-09-15	926	930	925	927	6,300	927
2021-09-14	925	935	925	926	3,000	926
2021-09-13	927	928	916	926	6,500	926
2021-09-10	927	932	926	929	3,600	929
2021-09-09	923	930	923	927	800	927
2021-09-08	932	933	920	927	7,900	927
2021-09-07	929	930	927	930	2,800	930
2021-09-06	931	931	925	929	3,500	929
2021-09-03	926	929	921	924	2,400	924
2021-09-02	928	928	928	928	200	928
2021-09-01	929	929	927	928	300	928
2021-08-31	925	938	923	929	5,700	929
2021-08-30	920	922	920	921	900	921
2021-08-27	915	916	913	916	700	916
2021-08-26	919	919	914	914	16,100	914
2021-08-25	912	919	912	919	2,200	919
2021-08-24	910	914	902	912	6,600	912
2021-08-23	900	910	900	906	3,000	906
2021-08-20	912	912	898	898	5,300	898
2021-08-19	915	921	911	915	12,800	915
2021-08-18	916	926	915	920	2,300	920
2021-08-17	924	924	920	920	3,400	920
2021-08-16	927	927	924	924	7,000	924
2021-08-13	924	927	922	927	2,900	927
2021-08-12	925	927	920	924	3,800	924
2021-08-11	922	926	920	926	1,800	926
2021-08-10	921	923	916	922	2,300	922
2021-08-06	923	928	914	924	17,900	924
2021-08-05	933	953	933	950	14,100	950
2021-08-04	931	934	929	932	3,000	932
2021-08-03	931	933	924	928	3,200	928
2021-08-02	920	931	920	928	6,100	928
2021-07-30	920	924	916	916	1,700	916
2021-07-29	919	924	915	924	1,700	924
2021-07-28	920	924	919	919	7,700	919
2021-07-27	925	928	919	925	6,800	925
2021-07-26	917	924	916	923	6,400	923
2021-07-21	918	920	912	915	8,700	915
2021-07-20	925	925	916	920	10,300	920
2021-07-19	937	937	927	927	2,900	927
2021-07-16	947	947	925	930	8,100	930
2021-07-15	953	960	933	946	18,400	946
2021-07-14	931	953	931	953	29,200	953
2021-07-13	928	933	928	933	4,000	933
2021-07-12	930	930	924	926	7,700	926
2021-07-09	930	932	920	932	10,100	932
2021-07-08	926	936	925	936	15,300	936
2021-07-07	924	930	924	929	2,600	929
2021-07-06	923	929	923	925	1,600	925
2021-07-05	925	928	923	924	1,500	924
2021-07-02	934	934	927	927	3,400	927
2021-07-01	930	934	927	934	3,100	934
2021-06-30	933	935	928	928	2,700	928
2021-06-29	937	940	933	933	8,700	933
2021-06-28	922	937	922	937	5,100	937
2021-06-25	919	925	918	921	10,400	921
2021-06-24	917	920	915	918	5,400	918
2021-06-23	918	918	914	914	3,200	914
2021-06-22	919	919	915	915	2,600	915
2021-06-21	916	918	914	916	5,700	916
2021-06-18	920	920	918	918	1,600	918
2021-06-17	922	922	920	922	2,300	922
2021-06-16	923	923	919	920	4,100	920
2021-06-15	918	923	918	923	5,100	923
2021-06-14	931	931	917	917	5,700	917
2021-06-11	932	936	924	925	10,700	925
2021-06-10	949	949	929	935	10,300	935
2021-06-09	920	925	920	925	800	925
2021-06-08	921	921	920	920	400	920
2021-06-07	925	925	922	923	1,100	923
2021-06-04	915	925	915	925	1,800	925
2021-06-03	914	922	914	917	2,200	917
2021-06-02	913	915	912	912	1,400	912
2021-06-01	914	922	914	920	300	920
2021-05-31	915	916	912	912	1,500	912
2021-05-28	914	924	912	915	3,000	915
2021-05-27	928	928	917	918	3,000	918
2021-05-26	920	927	920	926	4,400	926
2021-05-25	917	921	917	920	3,400	920
2021-05-24	916	921	916	916	1,100	916
2021-05-21	912	930	912	915	5,300	915
2021-05-20	913	917	910	912	2,300	912
2021-05-19	912	916	912	912	600	912
2021-05-18	908	915	908	912	5,200	912
2021-05-17	915	915	909	909	2,100	909
2021-05-14	915	915	906	909	13,700	909
2021-05-13	910	916	905	914	31,500	914
2021-05-12	919	919	910	914	22,600	914
2021-05-11	904	993	904	905	68,300	905
2021-05-10	892	901	891	901	7,300	901
2021-05-07	879	885	879	881	1,700	881
2021-05-06	879	883	877	879	1,300	879
2021-04-30	867	874	867	868	3,600	868
2021-04-28	867	872	866	869	4,900	869
2021-04-27	870	870	868	868	6,800	868
2021-04-26	874	877	867	868	11,400	868
2021-04-23	880	884	871	874	28,600	874
2021-04-22	886	890	884	887	3,600	887
2021-04-21	893	894	886	887	9,700	887
2021-04-20	897	900	895	897	3,300	897
2021-04-19	901	914	895	899	5,200	899
2021-04-16	901	901	895	901	1,300	901
2021-04-15	898	899	895	895	2,600	895
2021-04-14	899	899	893	899	3,800	899
2021-04-13	900	900	896	900	1,200	900
2021-04-12	900	901	896	897	3,200	897
2021-04-09	895	901	895	899	5,800	899
2021-04-08	899	904	899	899	1,500	899
2021-04-07	902	907	899	907	6,100	907
2021-04-06	907	907	902	904	3,400	904
2021-04-05	902	903	899	900	3,300	900
2021-04-02	898	901	894	901	7,100	901
2021-04-01	904	904	898	900	3,700	900
2021-03-31	900	904	898	901	8,400	901
2021-03-30	900	907	897	900	13,800	900
2021-03-29	918	918	910	910	3,500	910
2021-03-26	913	917	910	910	12,200	910
2021-03-25	908	914	906	910	7,400	910
2021-03-24	912	912	905	909	7,200	909
2021-03-23	925	927	911	911	26,300	911
2021-03-22	931	931	920	920	8,900	920
2021-03-19	921	926	919	925	12,800	925
2021-03-18	920	926	920	924	4,600	924
2021-03-17	912	920	912	918	6,500	918
2021-03-16	913	914	911	912	11,600	912
2021-03-15	910	920	908	913	16,600	913
2021-03-12	908	910	905	910	8,400	910
2021-03-11	906	911	905	905	10,400	905
2021-03-10	910	910	906	906	9,000	906
2021-03-09	906	916	906	907	7,700	907
2021-03-08	908	911	908	908	3,600	908
2021-03-05	912	912	901	907	10,100	907
2021-03-04	922	923	916	916	1,400	916
2021-03-03	924	924	917	924	1,000	924
2021-03-02	931	931	920	920	500	920
2021-03-01	920	925	915	917	2,300	917
2021-02-26	923	930	920	920	2,300	920
2021-02-25	933	941	933	933	4,300	933
2021-02-24	934	934	933	933	300	933
2021-02-22	926	934	921	934	2,900	934
2021-02-19	918	928	918	921	3,400	921
2021-02-18	930	930	925	927	2,000	927
2021-02-17	925	939	921	922	2,400	922
2021-02-16	921	947	918	925	9,800	925
2021-02-15	917	921	917	921	4,700	921
2021-02-12	920	920	916	916	2,600	916
2021-02-10	915	923	912	918	2,900	918
2021-02-09	919	919	918	918	1,400	918
2021-02-08	911	922	910	917	11,200	917
2021-02-05	915	925	915	919	7,400	919
2021-02-04	909	916	909	915	1,100	915
2021-02-03	909	914	908	909	4,700	909
2021-02-02	908	913	908	912	1,200	912
2021-02-01	912	912	905	908	700	908
2021-01-29	918	926	913	913	2,800	913
2021-01-28	921	923	918	918	2,100	918
2021-01-27	927	927	921	923	3,700	923
2021-01-26	927	927	922	923	400	923
2021-01-25	913	914	910	913	3,700	913
2021-01-22	900	910	900	910	5,300	910
2021-01-21	894	902	893	902	3,700	902
2021-01-20	903	903	890	893	2,000	893
2021-01-19	899	903	898	903	1,300	903
2021-01-18	898	899	898	899	300	899
2021-01-15	903	904	898	902	2,500	902
2021-01-14	910	910	903	903	2,000	903
2021-01-13	910	910	910	910	400	910
2021-01-12	898	910	898	910	2,300	910
2021-01-08	905	905	898	898	1,400	898
2021-01-07	893	903	893	896	1,500	896
2021-01-06	905	905	884	892	2,500	892
2021-01-05	906	906	903	903	1,400	903
2021-01-04	897	897	897	897	100	897

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