神鋼鋼線工業(5660)の株価時系列情報
神鋼鋼線工業(5660)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 201 | 201 | 199 | 200 | 51,000 |
| 2006/12/28 | 203 | 203 | 196 | 200 | 301,000 |
| 2006/12/27 | 206 | 208 | 201 | 203 | 673,000 |
| 2006/12/26 | 191 | 204 | 191 | 204 | 582,000 |
| 2006/12/25 | 195 | 195 | 190 | 190 | 125,000 |
| 2006/12/22 | 198 | 199 | 194 | 197 | 246,000 |
| 2006/12/21 | 193 | 202 | 191 | 202 | 351,000 |
| 2006/12/20 | 188 | 192 | 187 | 191 | 156,000 |
| 2006/12/19 | 192 | 193 | 187 | 187 | 137,000 |
| 2006/12/18 | 199 | 200 | 192 | 193 | 277,000 |
| 2006/12/15 | 195 | 202 | 193 | 199 | 609,000 |
| 2006/12/14 | 191 | 193 | 189 | 193 | 148,000 |
| 2006/12/13 | 190 | 191 | 188 | 191 | 137,000 |
| 2006/12/12 | 191 | 193 | 190 | 191 | 149,000 |
| 2006/12/11 | 185 | 192 | 185 | 190 | 280,000 |
| 2006/12/08 | 186 | 187 | 185 | 186 | 61,000 |
| 2006/12/07 | 187 | 187 | 183 | 186 | 178,000 |
| 2006/12/06 | 184 | 186 | 184 | 185 | 68,000 |
| 2006/12/05 | 183 | 185 | 183 | 183 | 86,000 |
| 2006/12/04 | 181 | 183 | 181 | 183 | 36,000 |
| 2006/12/01 | 183 | 184 | 180 | 183 | 62,000 |
| 2006/11/30 | 186 | 186 | 183 | 184 | 102,000 |
| 2006/11/29 | 181 | 184 | 180 | 184 | 123,000 |
| 2006/11/28 | 174 | 179 | 173 | 178 | 38,000 |
| 2006/11/27 | 173 | 178 | 172 | 177 | 74,000 |
| 2006/11/24 | 172 | 173 | 171 | 173 | 41,000 |
| 2006/11/22 | 169 | 174 | 169 | 173 | 75,000 |
| 2006/11/21 | 169 | 171 | 169 | 169 | 82,000 |
| 2006/11/20 | 177 | 177 | 169 | 169 | 94,000 |
| 2006/11/17 | 181 | 181 | 176 | 179 | 90,000 |
| 2006/11/16 | 180 | 185 | 178 | 180 | 125,000 |
| 2006/11/15 | 184 | 185 | 179 | 181 | 111,000 |
| 2006/11/14 | 177 | 181 | 177 | 181 | 57,000 |
| 2006/11/13 | 178 | 178 | 174 | 176 | 111,000 |
| 2006/11/10 | 178 | 182 | 177 | 180 | 56,000 |
| 2006/11/09 | 180 | 181 | 177 | 180 | 120,000 |
| 2006/11/08 | 187 | 187 | 181 | 181 | 156,000 |
| 2006/11/07 | 189 | 190 | 186 | 187 | 54,000 |
| 2006/11/06 | 188 | 188 | 183 | 187 | 78,000 |
| 2006/11/02 | 189 | 189 | 187 | 188 | 97,000 |
| 2006/11/01 | 193 | 193 | 187 | 191 | 117,000 |
| 2006/10/31 | 188 | 192 | 188 | 191 | 88,000 |
| 2006/10/30 | 187 | 189 | 184 | 187 | 253,000 |
| 2006/10/27 | 200 | 200 | 190 | 191 | 358,000 |
| 2006/10/26 | 206 | 206 | 200 | 200 | 511,000 |
| 2006/10/25 | 207 | 207 | 195 | 198 | 722,000 |
| 2006/10/24 | 207 | 211 | 203 | 205 | 847,000 |
| 2006/10/23 | 194 | 210 | 193 | 208 | 1,873,000 |
| 2006/10/20 | 196 | 197 | 187 | 194 | 586,000 |
| 2006/10/19 | 181 | 197 | 181 | 193 | 807,000 |
| 2006/10/18 | 181 | 184 | 176 | 181 | 95,000 |
| 2006/10/17 | 179 | 182 | 174 | 182 | 101,000 |
| 2006/10/16 | 176 | 178 | 175 | 178 | 60,000 |
| 2006/10/13 | 174 | 175 | 173 | 174 | 32,000 |
| 2006/10/12 | 166 | 173 | 166 | 171 | 158,000 |
| 2006/10/11 | 176 | 176 | 168 | 168 | 250,000 |
| 2006/10/10 | 180 | 180 | 176 | 178 | 167,000 |
| 2006/10/06 | 184 | 184 | 181 | 182 | 82,000 |
| 2006/10/05 | 185 | 186 | 182 | 184 | 260,000 |
| 2006/10/04 | 182 | 187 | 182 | 183 | 382,000 |
| 2006/10/03 | 182 | 184 | 181 | 182 | 169,000 |
| 2006/10/02 | 181 | 185 | 180 | 182 | 171,000 |
| 2006/09/29 | 180 | 182 | 180 | 181 | 179,000 |
| 2006/09/28 | 178 | 179 | 177 | 179 | 161,000 |
| 2006/09/27 | 177 | 178 | 175 | 177 | 146,000 |
| 2006/09/26 | 184 | 184 | 178 | 178 | 59,000 |
| 2006/09/25 | 183 | 183 | 181 | 181 | 61,000 |
| 2006/09/22 | 185 | 186 | 182 | 185 | 55,000 |
| 2006/09/21 | 187 | 188 | 185 | 187 | 96,000 |
| 2006/09/20 | 189 | 190 | 185 | 190 | 49,000 |
| 2006/09/19 | 189 | 191 | 189 | 191 | 21,000 |
| 2006/09/15 | 190 | 190 | 187 | 189 | 45,000 |
| 2006/09/14 | 187 | 192 | 187 | 190 | 62,000 |
| 2006/09/13 | 195 | 195 | 189 | 191 | 96,000 |
| 2006/09/12 | 196 | 196 | 193 | 195 | 75,000 |
| 2006/09/11 | 199 | 199 | 197 | 198 | 47,000 |
| 2006/09/08 | 195 | 199 | 195 | 199 | 80,000 |
| 2006/09/07 | 198 | 199 | 196 | 198 | 57,000 |
| 2006/09/06 | 202 | 202 | 200 | 200 | 107,000 |
| 2006/09/05 | 201 | 202 | 198 | 202 | 65,000 |
| 2006/09/04 | 201 | 204 | 200 | 202 | 107,000 |
| 2006/09/01 | 199 | 199 | 196 | 198 | 41,000 |
| 2006/08/31 | 197 | 201 | 196 | 197 | 134,000 |
| 2006/08/30 | 199 | 199 | 195 | 196 | 45,000 |
| 2006/08/29 | 196 | 201 | 195 | 199 | 130,000 |
| 2006/08/28 | 201 | 201 | 193 | 194 | 122,000 |
| 2006/08/25 | 205 | 206 | 202 | 202 | 82,000 |
| 2006/08/24 | 203 | 204 | 201 | 204 | 109,000 |
| 2006/08/23 | 206 | 208 | 203 | 204 | 181,000 |
| 2006/08/22 | 209 | 209 | 204 | 208 | 347,000 |
| 2006/08/21 | 218 | 219 | 209 | 211 | 501,000 |
| 2006/08/18 | 212 | 217 | 211 | 216 | 403,000 |
| 2006/08/17 | 210 | 214 | 207 | 210 | 592,000 |
| 2006/08/16 | 203 | 207 | 202 | 206 | 384,000 |
| 2006/08/15 | 192 | 203 | 191 | 200 | 417,000 |
| 2006/08/14 | 186 | 192 | 184 | 189 | 92,000 |
| 2006/08/11 | 188 | 189 | 184 | 184 | 84,000 |
| 2006/08/10 | 185 | 190 | 185 | 187 | 46,000 |
| 2006/08/09 | 184 | 185 | 181 | 185 | 50,000 |
| 2006/08/08 | 183 | 190 | 180 | 189 | 84,000 |
| 2006/08/07 | 188 | 188 | 180 | 186 | 65,000 |
| 2006/08/04 | 193 | 193 | 187 | 190 | 51,000 |
| 2006/08/03 | 195 | 196 | 191 | 191 | 86,000 |
| 2006/08/02 | 185 | 195 | 184 | 192 | 155,000 |
| 2006/08/01 | 185 | 187 | 183 | 184 | 67,000 |
| 2006/07/31 | 194 | 194 | 185 | 188 | 104,000 |
| 2006/07/28 | 176 | 189 | 173 | 183 | 62,000 |
| 2006/07/27 | 172 | 175 | 171 | 173 | 34,000 |
| 2006/07/26 | 178 | 179 | 174 | 174 | 45,000 |
| 2006/07/25 | 181 | 183 | 177 | 177 | 61,000 |
| 2006/07/24 | 173 | 175 | 173 | 175 | 28,000 |
| 2006/07/21 | 179 | 179 | 176 | 176 | 25,000 |
| 2006/07/20 | 183 | 184 | 180 | 184 | 48,000 |
| 2006/07/19 | 167 | 175 | 167 | 175 | 120,000 |
| 2006/07/18 | 184 | 184 | 166 | 166 | 179,000 |
| 2006/07/14 | 182 | 184 | 182 | 183 | 69,000 |
| 2006/07/13 | 185 | 189 | 185 | 187 | 33,000 |
| 2006/07/12 | 193 | 196 | 190 | 190 | 40,000 |
| 2006/07/11 | 194 | 196 | 193 | 194 | 92,000 |
| 2006/07/10 | 197 | 199 | 193 | 199 | 50,000 |
| 2006/07/07 | 202 | 202 | 197 | 200 | 67,000 |
| 2006/07/06 | 204 | 204 | 201 | 201 | 69,000 |
| 2006/07/05 | 206 | 207 | 203 | 204 | 131,000 |
| 2006/07/04 | 205 | 211 | 204 | 208 | 180,000 |
| 2006/07/03 | 205 | 205 | 201 | 203 | 75,000 |
| 2006/06/30 | 207 | 207 | 201 | 204 | 97,000 |
| 2006/06/29 | 203 | 205 | 202 | 205 | 58,000 |
| 2006/06/28 | 205 | 205 | 199 | 201 | 118,000 |
| 2006/06/27 | 207 | 215 | 202 | 205 | 404,000 |
| 2006/06/26 | 196 | 201 | 194 | 201 | 74,000 |
| 2006/06/23 | 194 | 195 | 192 | 194 | 50,000 |
| 2006/06/22 | 192 | 194 | 190 | 194 | 54,000 |
| 2006/06/21 | 192 | 192 | 186 | 188 | 51,000 |
| 2006/06/20 | 195 | 195 | 191 | 191 | 111,000 |
| 2006/06/19 | 191 | 196 | 191 | 194 | 146,000 |
| 2006/06/16 | 192 | 192 | 187 | 190 | 231,000 |
| 2006/06/15 | 185 | 185 | 180 | 184 | 120,000 |
| 2006/06/14 | 175 | 181 | 174 | 178 | 48,000 |
| 2006/06/13 | 184 | 184 | 175 | 177 | 171,000 |
| 2006/06/12 | 181 | 187 | 181 | 185 | 62,000 |
| 2006/06/09 | 181 | 184 | 176 | 181 | 129,000 |
| 2006/06/08 | 188 | 188 | 173 | 174 | 291,000 |
| 2006/06/07 | 189 | 198 | 187 | 187 | 165,000 |
| 2006/06/06 | 187 | 190 | 185 | 190 | 186,000 |
| 2006/06/05 | 188 | 194 | 186 | 189 | 212,000 |
| 2006/06/02 | 186 | 191 | 176 | 191 | 487,000 |
| 2006/06/01 | 196 | 196 | 182 | 189 | 738,000 |
| 2006/05/31 | 199 | 204 | 186 | 186 | 699,000 |
| 2006/05/30 | 215 | 215 | 197 | 201 | 556,000 |
| 2006/05/29 | 239 | 239 | 215 | 220 | 419,000 |
| 2006/05/26 | 238 | 243 | 233 | 239 | 177,000 |
| 2006/05/25 | 240 | 240 | 236 | 240 | 124,000 |
| 2006/05/24 | 238 | 245 | 235 | 245 | 159,000 |
| 2006/05/23 | 238 | 242 | 235 | 236 | 192,000 |
| 2006/05/22 | 238 | 243 | 236 | 241 | 117,000 |
| 2006/05/19 | 234 | 239 | 234 | 238 | 176,000 |
| 2006/05/18 | 239 | 255 | 228 | 237 | 684,000 |
| 2006/05/17 | 242 | 248 | 240 | 242 | 346,000 |
| 2006/05/16 | 249 | 253 | 240 | 247 | 571,000 |
| 2006/05/15 | 254 | 254 | 246 | 246 | 337,000 |
| 2006/05/12 | 253 | 255 | 253 | 254 | 199,000 |
| 2006/05/11 | 257 | 260 | 253 | 254 | 410,000 |
| 2006/05/10 | 261 | 262 | 252 | 257 | 403,000 |
| 2006/05/09 | 251 | 266 | 250 | 262 | 1,135,000 |
| 2006/05/08 | 253 | 255 | 250 | 252 | 184,000 |
| 2006/05/02 | 249 | 254 | 247 | 251 | 147,000 |
| 2006/05/01 | 250 | 255 | 248 | 249 | 254,000 |
| 2006/04/28 | 256 | 256 | 249 | 252 | 296,000 |
| 2006/04/27 | 255 | 257 | 248 | 252 | 347,000 |
| 2006/04/26 | 252 | 257 | 251 | 254 | 204,000 |
| 2006/04/25 | 252 | 259 | 251 | 253 | 350,000 |
| 2006/04/24 | 252 | 256 | 247 | 252 | 778,000 |
| 2006/04/21 | 273 | 274 | 253 | 260 | 1,352,000 |
| 2006/04/20 | 281 | 286 | 272 | 275 | 2,657,000 |
| 2006/04/19 | 271 | 272 | 259 | 261 | 773,000 |
| 2006/04/18 | 260 | 272 | 260 | 267 | 798,000 |
| 2006/04/17 | 275 | 290 | 263 | 265 | 2,127,000 |
| 2006/04/14 | 276 | 282 | 271 | 277 | 2,180,000 |
| 2006/04/13 | 275 | 280 | 267 | 276 | 3,004,000 |
| 2006/04/12 | 286 | 287 | 271 | 275 | 3,696,000 |
| 2006/04/11 | 295 | 299 | 286 | 291 | 6,257,000 |
| 2006/04/10 | 305 | 305 | 297 | 299 | 2,691,000 |
| 2006/04/07 | 306 | 315 | 304 | 308 | 3,726,000 |
| 2006/04/06 | 316 | 319 | 307 | 309 | 3,582,000 |
| 2006/04/05 | 319 | 323 | 307 | 317 | 5,278,000 |
| 2006/04/04 | 311 | 329 | 301 | 314 | 13,159,000 |
| 2006/04/03 | 316 | 319 | 299 | 311 | 8,549,000 |
| 2006/03/31 | 291 | 322 | 288 | 314 | 10,769,000 |
| 2006/03/30 | 283 | 298 | 277 | 293 | 8,119,000 |
| 2006/03/29 | 249 | 291 | 249 | 288 | 12,874,000 |
| 2006/03/28 | 233 | 243 | 233 | 242 | 1,151,000 |
| 2006/03/27 | 235 | 238 | 233 | 234 | 782,000 |
| 2006/03/24 | 229 | 237 | 229 | 237 | 2,047,000 |
| 2006/03/23 | 220 | 232 | 220 | 228 | 1,003,000 |
| 2006/03/22 | 219 | 224 | 218 | 218 | 190,000 |
| 2006/03/20 | 213 | 222 | 212 | 222 | 243,000 |
| 2006/03/17 | 205 | 217 | 205 | 217 | 289,000 |
| 2006/03/16 | 205 | 209 | 200 | 204 | 275,000 |
| 2006/03/15 | 193 | 205 | 192 | 203 | 236,000 |
| 2006/03/14 | 194 | 194 | 192 | 192 | 45,000 |
| 2006/03/13 | 194 | 195 | 193 | 194 | 38,000 |
| 2006/03/10 | 196 | 196 | 190 | 192 | 83,000 |
| 2006/03/09 | 191 | 194 | 191 | 194 | 53,000 |
| 2006/03/08 | 190 | 192 | 187 | 188 | 92,000 |
| 2006/03/07 | 192 | 193 | 191 | 192 | 58,000 |
| 2006/03/06 | 195 | 196 | 188 | 196 | 66,000 |
| 2006/03/03 | 190 | 191 | 187 | 191 | 75,000 |
| 2006/03/02 | 199 | 200 | 190 | 190 | 133,000 |
| 2006/03/01 | 196 | 198 | 194 | 197 | 56,000 |
| 2006/02/28 | 207 | 207 | 197 | 198 | 127,000 |
| 2006/02/27 | 205 | 209 | 205 | 207 | 98,000 |
| 2006/02/24 | 198 | 206 | 195 | 205 | 105,000 |
| 2006/02/23 | 189 | 198 | 189 | 198 | 130,000 |
| 2006/02/22 | 187 | 190 | 182 | 189 | 178,000 |
| 2006/02/21 | 170 | 188 | 170 | 188 | 173,000 |
| 2006/02/20 | 184 | 184 | 171 | 175 | 260,000 |
| 2006/02/17 | 202 | 204 | 196 | 196 | 126,000 |
| 2006/02/16 | 211 | 211 | 202 | 202 | 65,000 |
| 2006/02/15 | 210 | 212 | 209 | 211 | 78,000 |
| 2006/02/14 | 200 | 207 | 196 | 205 | 163,000 |
| 2006/02/13 | 217 | 219 | 205 | 205 | 159,000 |
| 2006/02/10 | 222 | 224 | 215 | 216 | 143,000 |
| 2006/02/09 | 224 | 224 | 222 | 222 | 54,000 |
| 2006/02/08 | 225 | 226 | 221 | 221 | 186,000 |
| 2006/02/07 | 226 | 227 | 224 | 226 | 210,000 |
| 2006/02/06 | 227 | 227 | 223 | 225 | 102,000 |
| 2006/02/03 | 223 | 224 | 221 | 224 | 116,000 |
| 2006/02/02 | 226 | 228 | 223 | 224 | 137,000 |
| 2006/02/01 | 227 | 228 | 223 | 223 | 162,000 |
| 2006/01/31 | 228 | 228 | 225 | 227 | 113,000 |
| 2006/01/30 | 225 | 229 | 225 | 228 | 149,000 |
| 2006/01/27 | 221 | 223 | 219 | 223 | 156,000 |
| 2006/01/26 | 219 | 220 | 217 | 219 | 104,000 |
| 2006/01/25 | 219 | 222 | 218 | 218 | 132,000 |
| 2006/01/24 | 213 | 218 | 213 | 218 | 57,000 |
| 2006/01/23 | 215 | 219 | 214 | 215 | 129,000 |
| 2006/01/20 | 226 | 236 | 222 | 225 | 453,000 |
| 2006/01/19 | 201 | 226 | 201 | 221 | 413,000 |
| 2006/01/18 | 224 | 224 | 191 | 209 | 705,000 |
| 2006/01/17 | 234 | 234 | 220 | 224 | 466,000 |
| 2006/01/16 | 235 | 236 | 232 | 233 | 334,000 |
| 2006/01/13 | 234 | 239 | 232 | 234 | 676,000 |
| 2006/01/12 | 237 | 239 | 234 | 235 | 1,019,000 |
| 2006/01/11 | 233 | 243 | 231 | 240 | 1,457,000 |
| 2006/01/10 | 235 | 239 | 233 | 233 | 637,000 |
| 2006/01/06 | 235 | 235 | 232 | 234 | 407,000 |
| 2006/01/05 | 230 | 237 | 228 | 236 | 708,000 |
| 2006/01/04 | 228 | 228 | 226 | 228 | 92,000 |