5660 神鋼鋼線工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,084	1,104	1,084	1,103	4,600	1,103
2023-12-28	1,091	1,091	1,081	1,081	4,000	1,081
2023-12-27	1,093	1,100	1,060	1,085	13,600	1,085
2023-12-26	1,094	1,099	1,092	1,094	5,100	1,094
2023-12-25	1,111	1,111	1,090	1,101	14,400	1,101
2023-12-22	1,085	1,085	1,078	1,084	2,100	1,084
2023-12-21	1,087	1,087	1,076	1,085	34,900	1,085
2023-12-20	1,069	1,080	1,069	1,071	3,600	1,071
2023-12-19	1,086	1,086	1,070	1,075	12,200	1,075
2023-12-18	1,067	1,087	1,067	1,080	4,700	1,080
2023-12-15	1,063	1,069	1,063	1,067	3,200	1,067
2023-12-14	1,065	1,070	1,057	1,061	4,000	1,061
2023-12-13	1,065	1,075	1,062	1,072	1,800	1,072
2023-12-12	1,070	1,071	1,061	1,065	3,000	1,065
2023-12-11	1,052	1,070	1,048	1,070	3,300	1,070
2023-12-08	1,058	1,060	1,042	1,052	12,100	1,052
2023-12-07	1,045	1,053	1,042	1,042	1,000	1,042
2023-12-06	1,050	1,050	1,042	1,045	1,900	1,045
2023-12-05	1,070	1,071	1,040	1,051	1,300	1,051
2023-12-04	1,063	1,063	1,047	1,049	1,700	1,049
2023-12-01	1,075	1,075	1,060	1,063	700	1,063
2023-11-30	1,055	1,074	1,055	1,074	3,800	1,074
2023-11-29	1,050	1,055	1,048	1,055	2,300	1,055
2023-11-28	1,057	1,057	1,050	1,053	1,600	1,053
2023-11-27	1,077	1,077	1,055	1,057	4,400	1,057
2023-11-24	1,052	1,060	1,047	1,047	2,000	1,047
2023-11-22	1,042	1,058	1,042	1,058	1,800	1,058
2023-11-21	1,015	1,053	1,015	1,053	2,900	1,053
2023-11-20	1,041	1,054	1,041	1,044	900	1,044
2023-11-17	1,037	1,041	1,033	1,041	4,400	1,041
2023-11-16	1,044	1,045	1,032	1,035	2,200	1,035
2023-11-15	1,038	1,049	1,038	1,044	1,900	1,044
2023-11-14	1,054	1,054	1,037	1,038	1,700	1,038
2023-11-13	1,054	1,054	1,032	1,046	3,200	1,046
2023-11-10	1,059	1,064	1,041	1,043	2,300	1,043
2023-11-09	1,067	1,078	1,014	1,070	8,300	1,070
2023-11-08	1,000	1,111	993	1,087	57,900	1,087
2023-11-07	1,004	1,004	1,000	1,004	700	1,004
2023-11-06	1,008	1,008	996	1,005	4,200	1,005
2023-11-02	978	998	978	978	4,000	978
2023-11-01	986	986	972	977	5,100	977
2023-10-31	995	995	973	973	2,100	973
2023-10-30	999	1,002	970	987	1,300	987
2023-10-27	992	999	984	999	1,400	999
2023-10-26	999	1,001	991	995	2,200	995
2023-10-25	990	1,007	990	1,003	8,200	1,003
2023-10-24	1,007	1,009	1,000	1,009	1,300	1,009
2023-10-23	1,034	1,036	1,021	1,021	1,600	1,021
2023-10-20	1,036	1,036	1,025	1,034	400	1,034
2023-10-19	1,030	1,038	1,027	1,027	4,000	1,027
2023-10-18	1,040	1,040	1,035	1,038	800	1,038
2023-10-17	1,047	1,047	1,035	1,040	1,100	1,040
2023-10-16	1,045	1,045	1,033	1,043	3,000	1,043
2023-10-13	1,049	1,049	1,045	1,045	900	1,045
2023-10-12	1,055	1,060	1,046	1,053	1,300	1,053
2023-10-11	1,050	1,060	1,039	1,047	1,700	1,047
2023-10-10	1,042	1,054	1,042	1,047	4,100	1,047
2023-10-06	1,045	1,046	1,044	1,045	1,300	1,045
2023-10-05	1,019	1,049	1,019	1,045	4,200	1,045
2023-10-04	1,014	1,029	1,001	1,019	4,500	1,019
2023-10-03	1,060	1,069	1,032	1,036	13,300	1,036
2023-10-02	1,083	1,083	1,058	1,065	1,700	1,065
2023-09-29	1,085	1,086	1,057	1,072	2,700	1,072
2023-09-28	1,076	1,085	1,060	1,085	400	1,085
2023-09-27	1,075	1,077	1,060	1,076	1,900	1,076
2023-09-26	1,081	1,081	1,067	1,080	900	1,080
2023-09-25	1,091	1,091	1,060	1,085	9,800	1,085
2023-09-22	1,067	1,079	1,058	1,067	3,300	1,067
2023-09-21	1,057	1,073	1,056	1,067	8,900	1,067
2023-09-20	1,079	1,079	1,060	1,060	6,700	1,060
2023-09-19	1,062	1,090	1,055	1,073	4,800	1,073
2023-09-15	1,050	1,060	1,048	1,059	11,400	1,059
2023-09-14	1,059	1,059	1,043	1,048	3,400	1,048
2023-09-13	1,048	1,054	1,040	1,050	2,900	1,050
2023-09-12	1,034	1,091	1,028	1,049	8,400	1,049
2023-09-11	1,062	1,070	1,028	1,028	11,200	1,028
2023-09-08	1,074	1,074	1,041	1,067	5,100	1,067
2023-09-07	1,058	1,078	1,054	1,075	14,600	1,075
2023-09-06	1,051	1,060	1,042	1,058	9,200	1,058
2023-09-05	1,048	1,055	1,042	1,054	6,700	1,054
2023-09-04	1,032	1,048	1,032	1,048	6,800	1,048
2023-09-01	1,001	1,020	991	1,020	6,200	1,020
2023-08-31	993	1,014	990	1,014	5,600	1,014
2023-08-30	993	994	985	993	2,000	993
2023-08-29	990	991	984	991	2,200	991
2023-08-28	981	990	981	990	1,800	990
2023-08-25	986	990	984	990	5,600	990
2023-08-24	980	984	969	984	1,400	984
2023-08-23	974	979	971	979	500	979
2023-08-22	974	974	961	973	500	973
2023-08-21	956	965	956	965	1,100	965
2023-08-18	962	966	961	961	1,600	961
2023-08-17	975	975	968	974	2,200	974
2023-08-16	976	976	968	973	2,100	973
2023-08-15	987	987	975	984	3,000	984
2023-08-14	982	988	974	987	2,600	987
2023-08-10	985	988	973	974	2,900	974
2023-08-09	995	1,003	979	985	5,700	985
2023-08-08	968	993	966	993	8,300	993
2023-08-07	965	995	965	993	10,000	993
2023-08-04	971	976	960	965	2,100	965
2023-08-03	962	975	960	972	1,900	972
2023-08-02	989	989	959	970	3,000	970
2023-08-01	980	992	975	976	4,100	976
2023-07-31	1,006	1,006	989	991	2,200	991
2023-07-28	980	998	980	997	1,400	997
2023-07-27	999	1,006	992	1,006	2,300	1,006
2023-07-26	997	1,007	993	993	8,800	993
2023-07-25	985	997	985	997	7,500	997
2023-07-24	970	985	970	985	8,200	985
2023-07-21	952	961	952	957	6,000	957
2023-07-20	969	971	960	967	6,700	967
2023-07-19	979	979	962	969	1,700	969
2023-07-18	952	963	952	958	2,500	958
2023-07-14	951	965	951	952	500	952
2023-07-13	952	954	948	954	6,300	954
2023-07-12	959	960	953	954	3,800	954
2023-07-11	951	974	950	950	5,700	950
2023-07-10	967	970	949	951	4,900	951
2023-07-07	986	986	966	970	5,600	970
2023-07-06	986	987	970	986	7,400	986
2023-07-05	985	990	984	987	1,400	987
2023-07-04	990	996	990	990	1,900	990
2023-07-03	980	997	980	990	7,000	990
2023-06-30	963	982	963	982	4,000	982
2023-06-29	963	978	963	978	7,100	978
2023-06-28	955	959	951	959	13,200	959
2023-06-27	951	956	951	955	6,400	955
2023-06-26	945	957	945	950	6,100	950
2023-06-23	950	955	945	945	2,200	945
2023-06-22	950	951	946	951	7,500	951
2023-06-21	948	950	948	948	2,400	948
2023-06-20	951	951	945	948	1,100	948
2023-06-19	959	959	950	953	1,500	953
2023-06-16	953	953	952	953	1,300	953
2023-06-15	956	957	954	954	3,300	954
2023-06-14	950	958	950	954	2,500	954
2023-06-13	947	955	944	955	4,900	955
2023-06-12	947	947	942	947	1,700	947
2023-06-09	939	955	939	945	3,400	945
2023-06-08	946	946	938	943	1,900	943
2023-06-07	955	955	945	945	2,700	945
2023-06-06	958	958	950	952	3,800	952
2023-06-05	962	962	950	960	9,700	960
2023-06-02	929	932	929	932	700	932
2023-06-01	930	932	922	925	5,200	925
2023-05-31	932	935	930	930	4,600	930
2023-05-30	928	935	928	934	3,300	934
2023-05-29	937	937	927	934	3,800	934
2023-05-26	933	937	931	931	2,100	931
2023-05-25	940	940	930	933	9,600	933
2023-05-24	943	949	938	940	5,400	940
2023-05-23	946	946	935	942	4,000	942
2023-05-22	947	947	935	947	4,900	947
2023-05-19	958	969	935	939	13,100	939
2023-05-18	966	967	962	966	3,500	966
2023-05-17	976	978	967	969	6,000	969
2023-05-16	980	984	974	974	7,500	974
2023-05-15	971	987	971	987	7,600	987
2023-05-12	982	985	969	971	9,500	971
2023-05-11	973	988	965	982	26,800	982
2023-05-10	1,089	1,110	926	973	110,800	973
2023-05-09	1,073	1,088	1,066	1,080	7,000	1,080
2023-05-08	1,068	1,073	1,065	1,073	5,500	1,073
2023-05-02	1,073	1,073	1,064	1,068	3,600	1,068
2023-05-01	1,070	1,073	1,065	1,073	2,300	1,073
2023-04-28	1,065	1,067	1,060	1,067	1,700	1,067
2023-04-27	1,065	1,065	1,056	1,063	1,300	1,063
2023-04-26	1,072	1,077	1,064	1,065	1,400	1,065
2023-04-25	1,092	1,092	1,063	1,071	9,400	1,071
2023-04-24	1,086	1,088	1,080	1,086	4,900	1,086
2023-04-21	1,067	1,078	1,067	1,076	5,400	1,076
2023-04-20	1,068	1,070	1,062	1,067	1,500	1,067
2023-04-19	1,069	1,072	1,063	1,070	7,100	1,070
2023-04-18	1,055	1,070	1,055	1,068	5,800	1,068
2023-04-17	1,031	1,060	1,031	1,057	10,500	1,057
2023-04-14	1,031	1,031	1,021	1,031	1,300	1,031
2023-04-13	1,031	1,031	1,020	1,031	800	1,031
2023-04-12	1,032	1,033	1,027	1,032	1,400	1,032
2023-04-11	1,011	1,035	1,011	1,028	5,300	1,028
2023-04-10	1,015	1,028	1,011	1,013	3,500	1,013
2023-04-07	1,012	1,021	1,012	1,020	2,000	1,020
2023-04-06	1,011	1,030	1,011	1,019	1,600	1,019
2023-04-05	1,022	1,024	1,019	1,019	1,500	1,019
2023-04-04	1,031	1,032	1,026	1,027	2,900	1,027
2023-04-03	1,034	1,035	1,020	1,030	4,200	1,030
2023-03-31	1,022	1,029	1,019	1,029	2,500	1,029
2023-03-30	1,007	1,013	1,007	1,013	2,100	1,013
2023-03-29	1,027	1,033	1,027	1,027	3,400	1,027
2023-03-28	1,023	1,035	1,023	1,026	500	1,026
2023-03-27	1,038	1,038	1,024	1,024	6,600	1,024
2023-03-24	1,035	1,038	1,021	1,038	3,400	1,038
2023-03-23	1,034	1,036	1,013	1,028	3,000	1,028
2023-03-22	1,033	1,034	1,029	1,034	2,000	1,034
2023-03-20	1,019	1,032	1,007	1,025	5,100	1,025
2023-03-17	996	1,026	996	1,026	5,100	1,026
2023-03-16	1,000	1,006	990	993	8,900	993
2023-03-15	1,023	1,034	1,011	1,025	7,400	1,025
2023-03-14	1,025	1,037	1,003	1,011	10,700	1,011
2023-03-13	1,070	1,070	1,003	1,039	17,300	1,039
2023-03-10	1,125	1,125	1,072	1,083	24,000	1,083
2023-03-09	1,127	1,131	1,116	1,127	6,900	1,127
2023-03-08	1,121	1,133	1,115	1,120	5,900	1,120
2023-03-07	1,099	1,130	1,099	1,126	11,800	1,126
2023-03-06	1,099	1,105	1,089	1,102	12,900	1,102
2023-03-03	1,077	1,095	1,075	1,089	9,200	1,089
2023-03-02	1,070	1,087	1,070	1,073	3,500	1,073
2023-03-01	1,070	1,083	1,055	1,070	3,600	1,070
2023-02-28	1,088	1,099	1,072	1,072	7,500	1,072
2023-02-27	1,085	1,095	1,066	1,090	8,100	1,090
2023-02-24	1,065	1,100	1,065	1,085	13,700	1,085
2023-02-22	1,070	1,074	1,063	1,064	5,400	1,064
2023-02-21	1,035	1,075	1,030	1,067	24,000	1,067
2023-02-20	1,023	1,030	1,023	1,030	8,700	1,030
2023-02-17	1,027	1,027	1,005	1,020	4,900	1,020
2023-02-16	1,024	1,039	1,005	1,027	6,300	1,027
2023-02-15	1,048	1,048	1,000	1,029	16,700	1,029
2023-02-14	1,045	1,048	1,029	1,045	11,200	1,045
2023-02-13	1,006	1,043	1,002	1,043	23,000	1,043
2023-02-10	1,010	1,012	992	998	20,400	998
2023-02-09	977	998	973	992	17,100	992
2023-02-08	969	972	962	962	5,200	962
2023-02-07	969	975	969	970	3,600	970
2023-02-06	964	969	956	969	5,300	969
2023-02-03	958	960	940	956	6,300	956
2023-02-02	942	957	942	947	7,600	947
2023-02-01	940	940	935	940	3,900	940
2023-01-31	926	939	920	939	3,100	939
2023-01-30	930	933	926	929	500	929
2023-01-27	922	930	922	926	1,600	926
2023-01-26	927	929	922	922	3,600	922
2023-01-25	921	928	921	922	4,900	922
2023-01-24	922	927	921	921	2,000	921
2023-01-23	927	929	916	916	6,700	916
2023-01-20	922	922	919	919	1,800	919
2023-01-19	926	926	922	922	900	922
2023-01-18	920	927	920	927	2,000	927
2023-01-17	925	928	918	919	7,300	919
2023-01-16	905	915	905	915	1,000	915
2023-01-13	915	915	900	905	2,100	905
2023-01-12	926	926	918	920	2,200	920
2023-01-11	923	924	915	915	400	915
2023-01-10	908	924	908	924	400	924
2023-01-06	909	912	901	903	2,100	903
2023-01-05	913	915	910	910	1,700	910
2023-01-04	923	923	910	915	1,300	915

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