5660 神鋼鋼線工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	917	924	915	923	2,800	923
2022-12-29	913	925	913	917	2,900	917
2022-12-28	915	915	898	914	10,500	914
2022-12-27	912	920	910	915	3,400	915
2022-12-26	899	911	898	910	6,800	910
2022-12-23	898	929	898	898	8,000	898
2022-12-22	897	904	897	902	8,700	902
2022-12-21	890	898	888	889	1,400	889
2022-12-20	911	911	886	900	5,700	900
2022-12-19	921	925	896	903	8,300	903
2022-12-16	923	923	917	923	6,200	923
2022-12-15	923	933	923	923	9,400	923
2022-12-14	913	923	913	923	3,000	923
2022-12-13	915	918	911	913	8,000	913
2022-12-12	893	912	893	912	5,600	912
2022-12-09	890	892	890	892	500	892
2022-12-08	883	894	881	885	2,000	885
2022-12-07	878	905	876	890	2,800	890
2022-12-06	890	890	876	890	1,700	890
2022-12-05	891	895	890	890	2,600	890
2022-12-02	880	892	880	891	800	891
2022-12-01	890	890	881	888	1,900	888
2022-11-30	894	895	886	894	5,000	894
2022-11-29	879	894	879	894	8,800	894
2022-11-28	869	873	869	873	1,700	873
2022-11-25	866	869	866	868	3,300	868
2022-11-24	863	866	863	865	2,700	865
2022-11-22	860	860	860	860	1,800	860
2022-11-21	857	860	857	860	1,300	860
2022-11-18	850	870	850	857	3,100	857
2022-11-17	868	868	851	857	2,100	857
2022-11-16	860	863	857	863	500	863
2022-11-15	865	865	858	860	1,800	860
2022-11-14	870	870	853	865	1,100	865
2022-11-11	875	875	870	870	300	870
2022-11-10	875	875	869	869	2,000	869
2022-11-09	887	887	875	876	2,400	876
2022-11-08	884	894	873	887	9,400	887
2022-11-07	859	884	842	884	6,700	884
2022-11-04	851	851	850	850	1,300	850
2022-11-02	859	859	859	859	300	859
2022-11-01	858	858	858	858	100	858
2022-10-31	-	-	-	856	-	856
2022-10-28	858	858	856	856	3,900	856
2022-10-27	858	858	858	858	100	858
2022-10-26	852	852	852	852	500	852
2022-10-25	851	851	851	851	5,200	851
2022-10-24	850	850	850	850	100	850
2022-10-21	848	848	847	848	600	848
2022-10-20	852	852	847	847	400	847
2022-10-19	-	-	-	851	-	851
2022-10-18	851	851	851	851	100	851
2022-10-17	853	853	852	852	3,200	852
2022-10-14	845	855	845	853	2,300	853
2022-10-13	851	851	848	848	400	848
2022-10-12	867	867	866	866	1,400	866
2022-10-11	867	874	867	867	1,400	867
2022-10-07	860	862	860	862	700	862
2022-10-06	-	-	-	860	-	860
2022-10-05	860	860	860	860	400	860
2022-10-04	869	869	869	869	100	869
2022-10-03	856	856	840	840	900	840
2022-09-30	875	875	863	869	1,600	869
2022-09-29	860	875	860	875	400	875
2022-09-28	865	878	865	869	500	869
2022-09-27	878	878	865	866	400	866
2022-09-26	873	873	865	868	4,000	868
2022-09-22	864	879	864	873	1,800	873
2022-09-21	869	869	864	864	500	864
2022-09-20	862	869	862	869	200	869
2022-09-16	852	864	852	857	700	857
2022-09-15	851	853	850	850	2,400	850
2022-09-14	857	857	850	850	1,600	850
2022-09-13	868	868	862	863	400	863
2022-09-12	-	-	-	864	-	864
2022-09-09	870	870	864	864	1,200	864
2022-09-08	-	-	-	870	-	870
2022-09-07	872	872	865	870	400	870
2022-09-06	866	866	866	866	800	866
2022-09-05	870	870	866	866	200	866
2022-09-02	875	875	859	859	500	859
2022-09-01	877	877	861	864	1,300	864
2022-08-31	872	872	872	872	200	872
2022-08-30	867	867	867	867	300	867
2022-08-29	874	874	871	871	800	871
2022-08-26	874	875	870	870	900	870
2022-08-25	874	875	867	867	6,500	867
2022-08-24	879	879	874	874	300	874
2022-08-23	880	880	872	877	400	877
2022-08-22	879	879	876	876	900	876
2022-08-19	873	879	873	879	600	879
2022-08-18	873	873	873	873	300	873
2022-08-17	880	880	873	873	600	873
2022-08-16	868	877	862	874	1,500	874
2022-08-15	869	869	868	868	1,500	868
2022-08-12	874	882	867	868	3,500	868
2022-08-10	877	877	873	874	1,700	874
2022-08-09	880	880	878	878	1,200	878
2022-08-08	877	881	870	878	2,500	878
2022-08-05	881	885	867	867	2,700	867
2022-08-04	879	880	870	880	900	880
2022-08-03	873	873	871	872	1,900	872
2022-08-02	885	885	870	870	2,800	870
2022-08-01	878	888	864	888	5,500	888
2022-07-29	874	874	873	873	1,300	873
2022-07-28	872	872	872	872	100	872
2022-07-27	875	875	870	870	2,800	870
2022-07-26	870	875	870	875	1,500	875
2022-07-25	871	871	868	868	4,000	868
2022-07-22	863	871	863	871	1,500	871
2022-07-21	870	870	861	869	2,400	869
2022-07-20	851	884	851	874	7,300	874
2022-07-19	855	856	851	851	9,400	851
2022-07-15	856	857	853	855	2,300	855
2022-07-14	-	-	-	851	-	851
2022-07-13	855	856	851	851	500	851
2022-07-12	851	860	850	860	2,500	860
2022-07-11	864	864	856	856	1,300	856
2022-07-08	854	865	854	864	6,600	864
2022-07-07	850	850	849	849	1,200	849
2022-07-06	846	853	846	850	700	850
2022-07-05	855	856	853	854	1,100	854
2022-07-04	859	859	853	853	3,000	853
2022-07-01	866	868	846	852	26,300	852
2022-06-30	832	836	832	836	2,100	836
2022-06-29	827	837	827	831	1,900	831
2022-06-28	814	827	814	827	4,000	827
2022-06-27	810	817	810	814	1,500	814
2022-06-24	807	812	805	808	900	808
2022-06-23	810	811	810	811	600	811
2022-06-22	812	812	807	809	500	809
2022-06-21	801	810	801	810	1,100	810
2022-06-20	810	810	800	800	1,800	800
2022-06-17	808	808	807	807	400	807
2022-06-16	816	818	816	818	1,700	818
2022-06-15	806	816	806	816	500	816
2022-06-14	815	815	802	802	1,300	802
2022-06-13	812	816	810	816	1,700	816
2022-06-10	817	819	812	812	1,400	812
2022-06-09	813	823	813	818	3,100	818
2022-06-08	823	823	816	816	1,700	816
2022-06-07	810	825	808	816	4,600	816
2022-06-06	809	815	798	814	8,600	814
2022-06-03	801	801	793	799	2,700	799
2022-06-02	798	800	797	798	2,000	798
2022-06-01	784	799	781	796	3,400	796
2022-05-31	780	790	780	784	4,200	784
2022-05-30	786	787	780	785	3,800	785
2022-05-27	786	786	776	786	4,600	786
2022-05-26	785	785	785	785	100	785
2022-05-25	782	785	781	785	6,500	785
2022-05-24	772	783	772	783	10,000	783
2022-05-23	782	787	780	787	3,600	787
2022-05-20	780	782	778	779	2,100	779
2022-05-19	776	788	773	783	2,400	783
2022-05-18	781	782	776	782	3,000	782
2022-05-17	772	782	772	781	3,800	781
2022-05-16	784	784	771	783	5,700	783
2022-05-13	774	785	774	784	1,600	784
2022-05-12	771	782	771	777	6,500	777
2022-05-11	783	795	774	778	8,500	778
2022-05-10	782	782	775	781	2,400	781
2022-05-09	788	788	776	784	2,000	784
2022-05-06	785	787	779	787	1,700	787
2022-05-02	776	787	776	785	1,900	785
2022-04-28	778	784	777	783	5,000	783
2022-04-27	780	780	775	778	4,000	778
2022-04-26	788	788	780	787	6,900	787
2022-04-25	788	788	780	784	8,800	784
2022-04-22	786	790	784	789	10,500	789
2022-04-21	794	801	794	796	2,400	796
2022-04-20	801	801	788	793	4,800	793
2022-04-19	796	801	793	796	2,900	796
2022-04-18	800	800	785	795	8,200	795
2022-04-15	810	810	806	806	4,200	806
2022-04-14	814	814	808	811	2,700	811
2022-04-13	817	830	810	814	2,900	814
2022-04-12	834	834	810	823	2,500	823
2022-04-11	835	835	835	835	100	835
2022-04-08	824	824	824	824	200	824
2022-04-07	830	830	818	818	500	818
2022-04-06	833	833	827	828	1,100	828
2022-04-05	832	837	832	833	1,300	833
2022-04-04	834	834	832	832	200	832
2022-04-01	834	834	834	834	200	834
2022-03-31	835	835	827	834	800	834
2022-03-30	830	835	830	835	1,200	835
2022-03-29	831	839	831	835	3,300	835
2022-03-28	835	835	828	832	1,900	832
2022-03-25	840	841	839	839	4,700	839
2022-03-24	836	841	836	840	2,300	840
2022-03-23	838	848	836	836	2,300	836
2022-03-22	831	840	831	838	1,200	838
2022-03-18	821	831	821	831	1,000	831
2022-03-17	821	830	821	825	800	825
2022-03-16	818	819	812	819	1,900	819
2022-03-15	839	842	812	815	16,200	815
2022-03-14	839	839	839	839	100	839
2022-03-11	828	835	822	835	300	835
2022-03-10	829	829	829	829	400	829
2022-03-09	817	824	813	813	300	813
2022-03-08	820	821	784	821	5,800	821
2022-03-07	842	843	822	822	8,100	822
2022-03-04	849	849	840	840	600	840
2022-03-03	859	862	849	850	1,600	850
2022-03-02	845	848	845	848	1,200	848
2022-03-01	846	846	845	845	1,100	845
2022-02-28	845	845	845	845	100	845
2022-02-25	837	839	837	839	2,300	839
2022-02-24	844	845	837	837	4,000	837
2022-02-22	837	847	837	843	3,400	843
2022-02-21	856	860	854	859	1,000	859
2022-02-18	847	851	840	851	1,900	851
2022-02-17	853	856	851	855	2,000	855
2022-02-16	852	854	852	853	800	853
2022-02-15	851	855	851	851	1,500	851
2022-02-14	844	851	844	851	1,100	851
2022-02-10	848	856	846	856	700	856
2022-02-09	851	855	850	855	900	855
2022-02-08	848	848	847	847	400	847
2022-02-07	867	869	850	855	3,100	855
2022-02-04	839	846	832	838	1,600	838
2022-02-03	834	836	832	832	900	832
2022-02-02	-	-	-	826	-	826
2022-02-01	828	830	826	826	1,300	826
2022-01-31	829	829	825	827	700	827
2022-01-28	820	827	820	825	900	825
2022-01-27	830	830	820	821	4,600	821
2022-01-26	830	832	830	830	3,900	830
2022-01-25	831	833	830	830	1,700	830
2022-01-24	831	831	830	830	600	830
2022-01-21	835	835	828	831	1,000	831
2022-01-20	827	845	827	845	200	845
2022-01-19	832	832	829	829	1,800	829
2022-01-18	853	854	830	832	6,600	832
2022-01-17	845	850	845	849	1,900	849
2022-01-14	840	845	840	845	1,100	845
2022-01-13	838	846	838	845	1,800	845
2022-01-12	848	848	830	834	2,600	834
2022-01-11	847	850	840	850	2,100	850
2022-01-07	844	844	837	838	900	838
2022-01-06	838	848	831	848	2,200	848
2022-01-05	840	845	833	838	3,000	838
2022-01-04	828	836	827	836	4,500	836

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31