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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,218 | 1,219 | 1,191 | 1,219 | 2,500 |
| 2024/04/23 | 1,194 | 1,204 | 1,194 | 1,204 | 1,900 |
| 2024/04/22 | 1,183 | 1,194 | 1,182 | 1,183 | 2,800 |
| 2024/04/19 | 1,215 | 1,215 | 1,183 | 1,183 | 9,400 |
| 2024/04/18 | 1,201 | 1,210 | 1,201 | 1,209 | 2,500 |
| 2024/04/17 | 1,204 | 1,205 | 1,202 | 1,205 | 500 |
| 2024/04/16 | 1,230 | 1,230 | 1,202 | 1,207 | 6,500 |
| 2024/04/15 | 1,232 | 1,240 | 1,219 | 1,240 | 2,500 |
| 2024/04/12 | 1,245 | 1,245 | 1,232 | 1,232 | 1,200 |
| 2024/04/11 | 1,240 | 1,240 | 1,224 | 1,240 | 2,200 |
| 2024/04/10 | 1,230 | 1,248 | 1,225 | 1,248 | 7,100 |
| 2024/04/09 | 1,206 | 1,206 | 1,206 | 1,206 | 1,100 |
| 2024/04/08 | 1,223 | 1,224 | 1,206 | 1,206 | 1,800 |
| 2024/04/05 | 1,206 | 1,215 | 1,205 | 1,215 | 2,700 |
| 2024/04/04 | 1,217 | 1,229 | 1,217 | 1,225 | 3,800 |
| 2024/04/03 | 1,211 | 1,219 | 1,211 | 1,216 | 5,500 |
| 2024/04/02 | 1,261 | 1,262 | 1,210 | 1,239 | 8,500 |
| 2024/04/01 | 1,268 | 1,280 | 1,260 | 1,261 | 15,200 |
| 2024/03/29 | 1,287 | 1,298 | 1,281 | 1,298 | 1,600 |
| 2024/03/28 | 1,290 | 1,300 | 1,266 | 1,288 | 1,800 |
| 2024/03/27 | 1,286 | 1,310 | 1,286 | 1,296 | 12,200 |
| 2024/03/26 | 1,275 | 1,291 | 1,275 | 1,288 | 4,100 |
| 2024/03/25 | 1,287 | 1,287 | 1,261 | 1,274 | 7,200 |
| 2024/03/22 | 1,310 | 1,310 | 1,265 | 1,283 | 9,200 |
| 2024/03/21 | 1,299 | 1,325 | 1,268 | 1,311 | 17,300 |
| 2024/03/19 | 1,254 | 1,300 | 1,254 | 1,298 | 9,100 |
| 2024/03/18 | 1,208 | 1,255 | 1,208 | 1,247 | 12,500 |
| 2024/03/15 | 1,217 | 1,218 | 1,207 | 1,208 | 7,400 |
| 2024/03/14 | 1,229 | 1,242 | 1,207 | 1,217 | 2,700 |
| 2024/03/13 | 1,242 | 1,248 | 1,221 | 1,239 | 5,200 |
| 2024/03/12 | 1,206 | 1,238 | 1,188 | 1,238 | 13,700 |
| 2024/03/11 | 1,264 | 1,264 | 1,205 | 1,208 | 22,600 |
| 2024/03/08 | 1,305 | 1,305 | 1,263 | 1,281 | 16,000 |
| 2024/03/07 | 1,347 | 1,349 | 1,287 | 1,300 | 15,300 |
| 2024/03/06 | 1,320 | 1,376 | 1,290 | 1,327 | 20,600 |
| 2024/03/05 | 1,252 | 1,337 | 1,249 | 1,325 | 16,300 |
| 2024/03/04 | 1,300 | 1,301 | 1,243 | 1,269 | 19,200 |
| 2024/03/01 | 1,350 | 1,420 | 1,311 | 1,312 | 32,800 |
| 2024/02/29 | 1,405 | 1,405 | 1,305 | 1,322 | 37,800 |
| 2024/02/28 | 1,343 | 1,370 | 1,300 | 1,353 | 38,600 |
| 2024/02/27 | 1,460 | 1,460 | 1,343 | 1,345 | 78,100 |
| 2024/02/26 | 1,264 | 1,527 | 1,264 | 1,439 | 317,800 |
| 2024/02/22 | 1,175 | 1,389 | 1,162 | 1,227 | 143,500 |
| 2024/02/21 | 1,160 | 1,189 | 1,155 | 1,168 | 3,400 |
| 2024/02/20 | 1,181 | 1,192 | 1,152 | 1,166 | 3,200 |
| 2024/02/19 | 1,165 | 1,194 | 1,165 | 1,175 | 5,100 |
| 2024/02/16 | 1,145 | 1,159 | 1,145 | 1,157 | 1,700 |
| 2024/02/15 | 1,149 | 1,160 | 1,135 | 1,141 | 4,100 |
| 2024/02/14 | 1,163 | 1,169 | 1,140 | 1,149 | 3,900 |
| 2024/02/13 | 1,190 | 1,190 | 1,150 | 1,165 | 9,300 |
| 2024/02/09 | 1,168 | 1,188 | 1,130 | 1,170 | 29,600 |
| 2024/02/08 | 1,219 | 1,252 | 1,216 | 1,250 | 30,300 |
| 2024/02/07 | 1,185 | 1,208 | 1,165 | 1,208 | 16,500 |
| 2024/02/06 | 1,184 | 1,184 | 1,167 | 1,175 | 2,700 |
| 2024/02/05 | 1,169 | 1,184 | 1,158 | 1,169 | 3,000 |
| 2024/02/02 | 1,164 | 1,183 | 1,154 | 1,158 | 4,200 |
| 2024/02/01 | 1,171 | 1,181 | 1,171 | 1,176 | 1,700 |
| 2024/01/31 | 1,189 | 1,189 | 1,170 | 1,170 | 1,900 |
| 2024/01/30 | 1,188 | 1,190 | 1,175 | 1,175 | 2,200 |
| 2024/01/29 | 1,161 | 1,190 | 1,160 | 1,183 | 6,100 |
| 2024/01/26 | 1,136 | 1,170 | 1,136 | 1,161 | 2,900 |
| 2024/01/25 | 1,135 | 1,140 | 1,134 | 1,136 | 4,800 |
| 2024/01/24 | 1,130 | 1,140 | 1,130 | 1,137 | 1,700 |
| 2024/01/23 | 1,127 | 1,138 | 1,125 | 1,125 | 3,400 |
| 2024/01/22 | 1,121 | 1,134 | 1,121 | 1,128 | 3,600 |
| 2024/01/19 | 1,118 | 1,133 | 1,118 | 1,119 | 2,700 |
| 2024/01/18 | 1,117 | 1,128 | 1,115 | 1,117 | 6,800 |
| 2024/01/17 | 1,125 | 1,140 | 1,117 | 1,130 | 6,200 |
| 2024/01/16 | 1,138 | 1,154 | 1,127 | 1,129 | 3,600 |
| 2024/01/15 | 1,137 | 1,140 | 1,132 | 1,138 | 4,500 |
| 2024/01/12 | 1,144 | 1,144 | 1,126 | 1,130 | 3,200 |
| 2024/01/11 | 1,138 | 1,156 | 1,133 | 1,136 | 15,000 |
| 2024/01/10 | 1,181 | 1,189 | 1,145 | 1,154 | 7,300 |
| 2024/01/09 | 1,124 | 1,170 | 1,124 | 1,170 | 13,300 |
| 2024/01/05 | 1,116 | 1,124 | 1,106 | 1,124 | 3,500 |
| 2024/01/04 | 1,104 | 1,130 | 1,104 | 1,116 | 3,700 |
| 2023/12/29 | 1,084 | 1,104 | 1,084 | 1,103 | 4,600 |
| 2023/12/28 | 1,091 | 1,091 | 1,081 | 1,081 | 4,000 |
| 2023/12/27 | 1,093 | 1,100 | 1,060 | 1,085 | 13,600 |
| 2023/12/26 | 1,094 | 1,099 | 1,092 | 1,094 | 5,100 |
| 2023/12/25 | 1,111 | 1,111 | 1,090 | 1,101 | 14,400 |
| 2023/12/22 | 1,085 | 1,085 | 1,078 | 1,084 | 2,100 |
| 2023/12/21 | 1,087 | 1,087 | 1,076 | 1,085 | 34,900 |
| 2023/12/20 | 1,069 | 1,080 | 1,069 | 1,071 | 3,600 |
| 2023/12/19 | 1,086 | 1,086 | 1,070 | 1,075 | 12,200 |
| 2023/12/18 | 1,067 | 1,087 | 1,067 | 1,080 | 4,700 |
| 2023/12/15 | 1,063 | 1,069 | 1,063 | 1,067 | 3,200 |
| 2023/12/14 | 1,065 | 1,070 | 1,057 | 1,061 | 4,000 |
| 2023/12/13 | 1,065 | 1,075 | 1,062 | 1,072 | 1,800 |
| 2023/12/12 | 1,070 | 1,071 | 1,061 | 1,065 | 3,000 |
| 2023/12/11 | 1,052 | 1,070 | 1,048 | 1,070 | 3,300 |
| 2023/12/08 | 1,058 | 1,060 | 1,042 | 1,052 | 12,100 |
| 2023/12/07 | 1,045 | 1,053 | 1,042 | 1,042 | 1,000 |
| 2023/12/06 | 1,050 | 1,050 | 1,042 | 1,045 | 1,900 |
| 2023/12/05 | 1,070 | 1,071 | 1,040 | 1,051 | 1,300 |
| 2023/12/04 | 1,063 | 1,063 | 1,047 | 1,049 | 1,700 |
| 2023/12/01 | 1,075 | 1,075 | 1,060 | 1,063 | 700 |
| 2023/11/30 | 1,055 | 1,074 | 1,055 | 1,074 | 3,800 |
| 2023/11/29 | 1,050 | 1,055 | 1,048 | 1,055 | 2,300 |
| 2023/11/28 | 1,057 | 1,057 | 1,050 | 1,053 | 1,600 |
| 2023/11/27 | 1,077 | 1,077 | 1,055 | 1,057 | 4,400 |
| 2023/11/24 | 1,052 | 1,060 | 1,047 | 1,047 | 2,000 |
| 2023/11/22 | 1,042 | 1,058 | 1,042 | 1,058 | 1,800 |
| 2023/11/21 | 1,015 | 1,053 | 1,015 | 1,053 | 2,900 |
| 2023/11/20 | 1,041 | 1,054 | 1,041 | 1,044 | 900 |
| 2023/11/17 | 1,037 | 1,041 | 1,033 | 1,041 | 4,400 |
| 2023/11/16 | 1,044 | 1,045 | 1,032 | 1,035 | 2,200 |
| 2023/11/15 | 1,038 | 1,049 | 1,038 | 1,044 | 1,900 |
| 2023/11/14 | 1,054 | 1,054 | 1,037 | 1,038 | 1,700 |
| 2023/11/13 | 1,054 | 1,054 | 1,032 | 1,046 | 3,200 |
| 2023/11/10 | 1,059 | 1,064 | 1,041 | 1,043 | 2,300 |
| 2023/11/09 | 1,067 | 1,078 | 1,014 | 1,070 | 8,300 |
| 2023/11/08 | 1,000 | 1,111 | 993 | 1,087 | 57,900 |
| 2023/11/07 | 1,004 | 1,004 | 1,000 | 1,004 | 700 |
| 2023/11/06 | 1,008 | 1,008 | 996 | 1,005 | 4,200 |
| 2023/11/02 | 978 | 998 | 978 | 978 | 4,000 |
| 2023/11/01 | 986 | 986 | 972 | 977 | 5,100 |
| 2023/10/31 | 995 | 995 | 973 | 973 | 2,100 |
| 2023/10/30 | 999 | 1,002 | 970 | 987 | 1,300 |
| 2023/10/27 | 992 | 999 | 984 | 999 | 1,400 |
| 2023/10/26 | 999 | 1,001 | 991 | 995 | 2,200 |
| 2023/10/25 | 990 | 1,007 | 990 | 1,003 | 8,200 |
| 2023/10/24 | 1,007 | 1,009 | 1,000 | 1,009 | 1,300 |
| 2023/10/23 | 1,034 | 1,036 | 1,021 | 1,021 | 1,600 |
| 2023/10/20 | 1,036 | 1,036 | 1,025 | 1,034 | 400 |
| 2023/10/19 | 1,030 | 1,038 | 1,027 | 1,027 | 4,000 |
| 2023/10/18 | 1,040 | 1,040 | 1,035 | 1,038 | 800 |
| 2023/10/17 | 1,047 | 1,047 | 1,035 | 1,040 | 1,100 |
| 2023/10/16 | 1,045 | 1,045 | 1,033 | 1,043 | 3,000 |
| 2023/10/13 | 1,049 | 1,049 | 1,045 | 1,045 | 900 |
| 2023/10/12 | 1,055 | 1,060 | 1,046 | 1,053 | 1,300 |
| 2023/10/11 | 1,050 | 1,060 | 1,039 | 1,047 | 1,700 |
| 2023/10/10 | 1,042 | 1,054 | 1,042 | 1,047 | 4,100 |
| 2023/10/06 | 1,045 | 1,046 | 1,044 | 1,045 | 1,300 |
| 2023/10/05 | 1,019 | 1,049 | 1,019 | 1,045 | 4,200 |
| 2023/10/04 | 1,014 | 1,029 | 1,001 | 1,019 | 4,500 |
| 2023/10/03 | 1,060 | 1,069 | 1,032 | 1,036 | 13,300 |
| 2023/10/02 | 1,083 | 1,083 | 1,058 | 1,065 | 1,700 |
| 2023/09/29 | 1,085 | 1,086 | 1,057 | 1,072 | 2,700 |
| 2023/09/28 | 1,076 | 1,085 | 1,060 | 1,085 | 400 |
| 2023/09/27 | 1,075 | 1,077 | 1,060 | 1,076 | 1,900 |
| 2023/09/26 | 1,081 | 1,081 | 1,067 | 1,080 | 900 |
| 2023/09/25 | 1,091 | 1,091 | 1,060 | 1,085 | 9,800 |
| 2023/09/22 | 1,067 | 1,079 | 1,058 | 1,067 | 3,300 |
| 2023/09/21 | 1,057 | 1,073 | 1,056 | 1,067 | 8,900 |
| 2023/09/20 | 1,079 | 1,079 | 1,060 | 1,060 | 6,700 |
| 2023/09/19 | 1,062 | 1,090 | 1,055 | 1,073 | 4,800 |
| 2023/09/15 | 1,050 | 1,060 | 1,048 | 1,059 | 11,400 |
| 2023/09/14 | 1,059 | 1,059 | 1,043 | 1,048 | 3,400 |
| 2023/09/13 | 1,048 | 1,054 | 1,040 | 1,050 | 2,900 |
| 2023/09/12 | 1,034 | 1,091 | 1,028 | 1,049 | 8,400 |
| 2023/09/11 | 1,062 | 1,070 | 1,028 | 1,028 | 11,200 |
| 2023/09/08 | 1,074 | 1,074 | 1,041 | 1,067 | 5,100 |
| 2023/09/07 | 1,058 | 1,078 | 1,054 | 1,075 | 14,600 |
| 2023/09/06 | 1,051 | 1,060 | 1,042 | 1,058 | 9,200 |
| 2023/09/05 | 1,048 | 1,055 | 1,042 | 1,054 | 6,700 |
| 2023/09/04 | 1,032 | 1,048 | 1,032 | 1,048 | 6,800 |
| 2023/09/01 | 1,001 | 1,020 | 991 | 1,020 | 6,200 |
| 2023/08/31 | 993 | 1,014 | 990 | 1,014 | 5,600 |
| 2023/08/30 | 993 | 994 | 985 | 993 | 2,000 |
| 2023/08/29 | 990 | 991 | 984 | 991 | 2,200 |
| 2023/08/28 | 981 | 990 | 981 | 990 | 1,800 |
| 2023/08/25 | 986 | 990 | 984 | 990 | 5,600 |
| 2023/08/24 | 980 | 984 | 969 | 984 | 1,400 |
| 2023/08/23 | 974 | 979 | 971 | 979 | 500 |
| 2023/08/22 | 974 | 974 | 961 | 973 | 500 |
| 2023/08/21 | 956 | 965 | 956 | 965 | 1,100 |
| 2023/08/18 | 962 | 966 | 961 | 961 | 1,600 |
| 2023/08/17 | 975 | 975 | 968 | 974 | 2,200 |
| 2023/08/16 | 976 | 976 | 968 | 973 | 2,100 |
| 2023/08/15 | 987 | 987 | 975 | 984 | 3,000 |
| 2023/08/14 | 982 | 988 | 974 | 987 | 2,600 |
| 2023/08/10 | 985 | 988 | 973 | 974 | 2,900 |
| 2023/08/09 | 995 | 1,003 | 979 | 985 | 5,700 |
| 2023/08/08 | 968 | 993 | 966 | 993 | 8,300 |
| 2023/08/07 | 965 | 995 | 965 | 993 | 10,000 |
| 2023/08/04 | 971 | 976 | 960 | 965 | 2,100 |
| 2023/08/03 | 962 | 975 | 960 | 972 | 1,900 |
| 2023/08/02 | 989 | 989 | 959 | 970 | 3,000 |
| 2023/08/01 | 980 | 992 | 975 | 976 | 4,100 |
| 2023/07/31 | 1,006 | 1,006 | 989 | 991 | 2,200 |
| 2023/07/28 | 980 | 998 | 980 | 997 | 1,400 |
| 2023/07/27 | 999 | 1,006 | 992 | 1,006 | 2,300 |
| 2023/07/26 | 997 | 1,007 | 993 | 993 | 8,800 |
| 2023/07/25 | 985 | 997 | 985 | 997 | 7,500 |
| 2023/07/24 | 970 | 985 | 970 | 985 | 8,200 |
| 2023/07/21 | 952 | 961 | 952 | 957 | 6,000 |
| 2023/07/20 | 969 | 971 | 960 | 967 | 6,700 |
| 2023/07/19 | 979 | 979 | 962 | 969 | 1,700 |
| 2023/07/18 | 952 | 963 | 952 | 958 | 2,500 |
| 2023/07/14 | 951 | 965 | 951 | 952 | 500 |
| 2023/07/13 | 952 | 954 | 948 | 954 | 6,300 |
| 2023/07/12 | 959 | 960 | 953 | 954 | 3,800 |
| 2023/07/11 | 951 | 974 | 950 | 950 | 5,700 |
| 2023/07/10 | 967 | 970 | 949 | 951 | 4,900 |
| 2023/07/07 | 986 | 986 | 966 | 970 | 5,600 |
| 2023/07/06 | 986 | 987 | 970 | 986 | 7,400 |
| 2023/07/05 | 985 | 990 | 984 | 987 | 1,400 |
| 2023/07/04 | 990 | 996 | 990 | 990 | 1,900 |
| 2023/07/03 | 980 | 997 | 980 | 990 | 7,000 |