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 |
|---|---|---|---|---|---|
| 1995/12/27 | 539 | 560 | 539 | 560 | 15,000 |
| 1995/12/26 | 554 | 559 | 549 | 549 | 7,000 |
| 1995/12/25 | 563 | 563 | 553 | 553 | 5,000 |
| 1995/12/22 | 565 | 565 | 551 | 560 | 17,000 |
| 1995/12/21 | 568 | 570 | 560 | 570 | 6,000 |
| 1995/12/20 | 541 | 548 | 540 | 548 | 12,000 |
| 1995/12/18 | 551 | 551 | 551 | 551 | 4,000 |
| 1995/12/15 | 551 | 551 | 551 | 551 | 1,000 |
| 1995/12/14 | 552 | 556 | 550 | 551 | 10,000 |
| 1995/12/13 | 569 | 579 | 551 | 551 | 51,000 |
| 1995/12/12 | 536 | 570 | 536 | 570 | 9,000 |
| 1995/12/11 | 536 | 536 | 524 | 524 | 9,000 |
| 1995/12/08 | 527 | 535 | 526 | 535 | 6,000 |
| 1995/12/06 | 530 | 530 | 526 | 526 | 8,000 |
| 1995/12/05 | 535 | 535 | 525 | 525 | 19,000 |
| 1995/12/04 | 526 | 526 | 520 | 525 | 7,000 |
| 1995/12/01 | 525 | 530 | 520 | 520 | 8,000 |
| 1995/11/30 | 524 | 527 | 520 | 520 | 11,000 |
| 1995/11/29 | 523 | 525 | 523 | 525 | 2,000 |
| 1995/11/28 | 520 | 530 | 520 | 521 | 11,000 |
| 1995/11/27 | 530 | 530 | 520 | 520 | 12,000 |
| 1995/11/24 | 552 | 552 | 517 | 520 | 18,000 |
| 1995/11/22 | 560 | 575 | 542 | 542 | 68,000 |
| 1995/11/21 | 517 | 540 | 517 | 540 | 17,000 |
| 1995/11/20 | 530 | 530 | 510 | 510 | 12,000 |
| 1995/11/17 | 501 | 501 | 501 | 501 | 2,000 |
| 1995/11/16 | 505 | 509 | 505 | 509 | 2,000 |
| 1995/11/15 | 506 | 516 | 505 | 505 | 6,000 |
| 1995/11/14 | 510 | 510 | 506 | 510 | 5,000 |
| 1995/11/13 | 539 | 540 | 518 | 519 | 15,000 |
| 1995/11/10 | 539 | 539 | 530 | 535 | 12,000 |
| 1995/11/09 | 550 | 550 | 545 | 545 | 9,000 |
| 1995/11/08 | 561 | 561 | 546 | 546 | 39,000 |
| 1995/11/07 | 507 | 545 | 507 | 545 | 7,000 |
| 1995/11/06 | 501 | 505 | 500 | 505 | 8,000 |
| 1995/11/02 | 500 | 500 | 500 | 500 | 11,000 |
| 1995/11/01 | 511 | 518 | 510 | 518 | 9,000 |
| 1995/10/31 | 520 | 520 | 510 | 510 | 6,000 |
| 1995/10/30 | 506 | 506 | 500 | 500 | 9,000 |
| 1995/10/27 | 525 | 525 | 520 | 521 | 10,000 |
| 1995/10/26 | 541 | 545 | 525 | 525 | 18,000 |
| 1995/10/25 | 552 | 555 | 532 | 550 | 56,000 |
| 1995/10/24 | 525 | 556 | 525 | 542 | 64,000 |
| 1995/10/23 | 492 | 520 | 492 | 515 | 19,000 |
| 1995/10/20 | 490 | 495 | 485 | 490 | 13,000 |
| 1995/10/19 | 506 | 507 | 486 | 486 | 11,000 |
| 1995/10/18 | 500 | 518 | 499 | 505 | 70,000 |
| 1995/10/17 | 488 | 501 | 485 | 495 | 29,000 |
| 1995/10/13 | 438 | 438 | 433 | 433 | 2,000 |
| 1995/10/12 | 429 | 431 | 428 | 428 | 4,000 |
| 1995/10/11 | 440 | 440 | 430 | 430 | 9,000 |
| 1995/10/09 | 437 | 440 | 437 | 440 | 5,000 |
| 1995/10/06 | 436 | 436 | 436 | 436 | 4,000 |
| 1995/10/05 | 451 | 451 | 440 | 440 | 6,000 |
| 1995/10/04 | 436 | 444 | 436 | 443 | 4,000 |
| 1995/10/03 | 431 | 440 | 431 | 435 | 5,000 |
| 1995/09/29 | 408 | 410 | 408 | 410 | 3,000 |
| 1995/09/28 | 412 | 412 | 412 | 412 | 1,000 |
| 1995/09/20 | 444 | 444 | 444 | 444 | 2,000 |
| 1995/09/13 | 449 | 449 | 449 | 449 | 1,000 |
| 1995/09/12 | 452 | 455 | 448 | 448 | 11,000 |
| 1995/09/11 | 422 | 450 | 422 | 450 | 5,000 |
| 1995/09/08 | 416 | 421 | 416 | 421 | 9,000 |
| 1995/09/07 | 416 | 416 | 410 | 411 | 10,000 |
| 1995/09/06 | 419 | 419 | 416 | 416 | 3,000 |
| 1995/09/05 | 419 | 419 | 419 | 419 | 1,000 |
| 1995/09/04 | 423 | 423 | 423 | 423 | 2,000 |
| 1995/09/01 | 436 | 436 | 423 | 423 | 10,000 |
| 1995/08/31 | 432 | 432 | 432 | 432 | 2,000 |
| 1995/08/30 | 465 | 465 | 451 | 452 | 13,000 |
| 1995/08/29 | 440 | 460 | 440 | 460 | 45,000 |
| 1995/08/28 | 433 | 433 | 430 | 430 | 4,000 |
| 1995/08/25 | 440 | 440 | 432 | 432 | 9,000 |
| 1995/08/24 | 440 | 440 | 424 | 424 | 6,000 |
| 1995/08/23 | 455 | 455 | 444 | 444 | 5,000 |
| 1995/08/22 | 456 | 460 | 450 | 450 | 6,000 |
| 1995/08/21 | 469 | 474 | 452 | 452 | 14,000 |
| 1995/08/18 | 451 | 464 | 451 | 464 | 3,000 |
| 1995/08/16 | 411 | 412 | 410 | 410 | 4,000 |
| 1995/08/15 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/08/14 | 396 | 396 | 396 | 396 | 2,000 |
| 1995/08/11 | 381 | 381 | 381 | 381 | 1,000 |
| 1995/08/10 | 388 | 388 | 381 | 381 | 13,000 |
| 1995/08/09 | 384 | 384 | 384 | 384 | 2,000 |
| 1995/08/08 | 366 | 376 | 366 | 376 | 3,000 |
| 1995/08/07 | 380 | 380 | 376 | 376 | 3,000 |
| 1995/08/04 | 385 | 385 | 385 | 385 | 1,000 |
| 1995/08/03 | 392 | 397 | 387 | 395 | 9,000 |
| 1995/08/02 | 381 | 391 | 381 | 387 | 6,000 |
| 1995/08/01 | 375 | 375 | 375 | 375 | 1,000 |
| 1995/07/31 | 374 | 374 | 355 | 360 | 8,000 |
| 1995/07/28 | 370 | 374 | 365 | 374 | 9,000 |
| 1995/07/27 | 360 | 360 | 360 | 360 | 1,000 |
| 1995/07/26 | 370 | 370 | 365 | 365 | 2,000 |
| 1995/07/25 | 380 | 380 | 370 | 370 | 11,000 |
| 1995/07/19 | 406 | 406 | 390 | 390 | 9,000 |
| 1995/07/18 | 411 | 416 | 410 | 410 | 11,000 |
| 1995/07/17 | 405 | 406 | 404 | 406 | 9,000 |
| 1995/07/14 | 420 | 420 | 420 | 420 | 7,000 |
| 1995/07/12 | 376 | 380 | 376 | 380 | 2,000 |
| 1995/07/11 | 385 | 385 | 381 | 381 | 3,000 |
| 1995/07/10 | 385 | 385 | 380 | 380 | 13,000 |
| 1995/07/07 | 369 | 369 | 369 | 369 | 3,000 |
| 1995/07/06 | 338 | 338 | 334 | 334 | 3,000 |
| 1995/07/05 | 325 | 325 | 325 | 325 | 1,000 |
| 1995/07/04 | 315 | 315 | 315 | 315 | 3,000 |
| 1995/07/03 | 310 | 310 | 310 | 310 | 5,000 |
| 1995/06/30 | 323 | 325 | 323 | 325 | 4,000 |
| 1995/06/29 | 321 | 325 | 321 | 325 | 5,000 |
| 1995/06/28 | 311 | 315 | 310 | 310 | 10,000 |
| 1995/06/27 | 327 | 327 | 321 | 321 | 7,000 |
| 1995/06/26 | 331 | 337 | 331 | 332 | 33,000 |
| 1995/06/23 | 327 | 327 | 327 | 327 | 1,000 |
| 1995/06/22 | 315 | 315 | 315 | 315 | 1,000 |
| 1995/06/21 | 321 | 321 | 320 | 320 | 3,000 |
| 1995/06/16 | 330 | 330 | 330 | 330 | 1,000 |
| 1995/06/15 | 306 | 310 | 306 | 310 | 3,000 |
| 1995/06/14 | 319 | 320 | 319 | 320 | 4,000 |
| 1995/06/13 | 339 | 339 | 330 | 330 | 3,000 |
| 1995/06/12 | 350 | 350 | 350 | 350 | 9,000 |
| 1995/06/07 | 373 | 375 | 373 | 375 | 4,000 |
| 1995/06/06 | 380 | 380 | 372 | 372 | 4,000 |
| 1995/06/05 | 380 | 380 | 375 | 375 | 6,000 |
| 1995/06/02 | 380 | 380 | 375 | 375 | 4,000 |
| 1995/05/31 | 360 | 360 | 360 | 360 | 1,000 |
| 1995/05/29 | 376 | 376 | 376 | 376 | 2,000 |
| 1995/05/26 | 361 | 366 | 361 | 366 | 3,000 |
| 1995/05/25 | 370 | 370 | 370 | 370 | 8,000 |
| 1995/05/23 | 374 | 374 | 374 | 374 | 1,000 |
| 1995/05/22 | 379 | 379 | 379 | 379 | 1,000 |
| 1995/05/18 | 394 | 395 | 379 | 379 | 6,000 |
| 1995/05/17 | 395 | 395 | 395 | 395 | 1,000 |
| 1995/05/16 | 400 | 400 | 395 | 395 | 2,000 |
| 1995/05/15 | 395 | 395 | 395 | 395 | 1,000 |
| 1995/05/12 | 406 | 406 | 400 | 400 | 2,000 |
| 1995/05/10 | 416 | 416 | 416 | 416 | 6,000 |
| 1995/04/28 | 425 | 425 | 423 | 423 | 2,000 |
| 1995/04/27 | 430 | 431 | 430 | 431 | 2,000 |
| 1995/04/26 | 435 | 435 | 435 | 435 | 9,000 |
| 1995/04/24 | 431 | 431 | 431 | 431 | 1,000 |
| 1995/04/19 | 420 | 420 | 420 | 420 | 1,000 |
| 1995/04/18 | 421 | 421 | 421 | 421 | 3,000 |
| 1995/04/13 | 420 | 420 | 415 | 415 | 3,000 |
| 1995/04/11 | 425 | 425 | 425 | 425 | 2,000 |
| 1995/04/10 | 425 | 425 | 425 | 425 | 7,000 |
| 1995/04/07 | 425 | 425 | 425 | 425 | 2,000 |
| 1995/04/06 | 430 | 430 | 430 | 430 | 2,000 |
| 1995/04/05 | 423 | 423 | 420 | 420 | 2,000 |
| 1995/04/04 | 428 | 428 | 428 | 428 | 1,000 |
| 1995/04/03 | 428 | 428 | 428 | 428 | 1,000 |
| 1995/03/31 | 438 | 443 | 438 | 443 | 6,000 |
| 1995/03/28 | 408 | 408 | 408 | 408 | 4,000 |
| 1995/03/27 | 415 | 415 | 415 | 415 | 1,000 |
| 1995/03/17 | 490 | 490 | 480 | 480 | 21,000 |
| 1995/03/16 | 489 | 489 | 489 | 489 | 34,000 |
| 1995/03/15 | 489 | 489 | 489 | 489 | 1,000 |
| 1995/03/14 | 516 | 516 | 516 | 516 | 2,000 |
| 1995/03/10 | 516 | 516 | 516 | 516 | 5,000 |
| 1995/03/07 | 506 | 508 | 506 | 506 | 7,000 |
| 1995/03/06 | 503 | 506 | 503 | 506 | 2,000 |
| 1995/03/03 | 510 | 510 | 505 | 505 | 6,000 |
| 1995/03/02 | 507 | 512 | 507 | 512 | 4,000 |
| 1995/03/01 | 500 | 500 | 495 | 495 | 3,000 |
| 1995/02/28 | 508 | 508 | 500 | 500 | 5,000 |
| 1995/02/27 | 519 | 519 | 519 | 519 | 6,000 |
| 1995/02/23 | 520 | 520 | 520 | 520 | 2,000 |
| 1995/02/21 | 519 | 522 | 515 | 515 | 14,000 |
| 1995/02/20 | 522 | 522 | 521 | 521 | 5,000 |
| 1995/02/17 | 516 | 521 | 512 | 521 | 5,000 |
| 1995/02/16 | 530 | 530 | 525 | 526 | 6,000 |
| 1995/02/15 | 541 | 545 | 540 | 540 | 12,000 |
| 1995/02/14 | 553 | 560 | 551 | 551 | 8,000 |
| 1995/02/13 | 576 | 576 | 570 | 570 | 6,000 |
| 1995/02/10 | 565 | 566 | 560 | 565 | 10,000 |
| 1995/02/09 | 575 | 590 | 574 | 574 | 7,000 |
| 1995/02/08 | 598 | 598 | 572 | 572 | 13,000 |
| 1995/02/07 | 600 | 610 | 600 | 610 | 4,000 |
| 1995/02/06 | 603 | 610 | 585 | 610 | 26,000 |
| 1995/02/03 | 611 | 620 | 590 | 600 | 54,000 |
| 1995/02/02 | 657 | 665 | 621 | 621 | 138,000 |
| 1995/02/01 | 592 | 676 | 591 | 654 | 173,000 |
| 1995/01/31 | 595 | 601 | 590 | 590 | 70,000 |
| 1995/01/30 | 537 | 555 | 537 | 555 | 15,000 |
| 1995/01/27 | 549 | 549 | 535 | 535 | 9,000 |
| 1995/01/26 | 557 | 559 | 545 | 546 | 53,000 |
| 1995/01/25 | 559 | 560 | 550 | 553 | 125,000 |
| 1995/01/24 | 513 | 513 | 503 | 509 | 19,000 |
| 1995/01/20 | 533 | 533 | 528 | 533 | 4,000 |
| 1995/01/19 | 537 | 547 | 537 | 540 | 10,000 |
| 1995/01/18 | 555 | 565 | 540 | 547 | 40,000 |
| 1995/01/17 | 526 | 556 | 526 | 550 | 44,000 |
| 1995/01/12 | 515 | 515 | 512 | 514 | 9,000 |
| 1995/01/11 | 515 | 515 | 515 | 515 | 3,000 |
| 1995/01/10 | 515 | 515 | 515 | 515 | 7,000 |
| 1995/01/09 | 514 | 514 | 514 | 514 | 1,000 |