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 |
|---|---|---|---|---|---|
| 2005/12/30 | 229 | 229 | 224 | 226 | 144,000 |
| 2005/12/29 | 226 | 229 | 225 | 229 | 249,000 |
| 2005/12/28 | 225 | 226 | 224 | 225 | 117,000 |
| 2005/12/27 | 226 | 226 | 223 | 225 | 240,000 |
| 2005/12/26 | 225 | 230 | 224 | 226 | 690,000 |
| 2005/12/22 | 223 | 223 | 221 | 222 | 417,000 |
| 2005/12/21 | 226 | 226 | 221 | 222 | 326,000 |
| 2005/12/20 | 221 | 227 | 221 | 227 | 224,000 |
| 2005/12/19 | 223 | 225 | 220 | 221 | 355,000 |
| 2005/12/16 | 227 | 229 | 223 | 223 | 442,000 |
| 2005/12/15 | 230 | 234 | 229 | 230 | 487,000 |
| 2005/12/14 | 237 | 243 | 227 | 228 | 2,368,000 |
| 2005/12/13 | 228 | 237 | 228 | 235 | 1,465,000 |
| 2005/12/12 | 228 | 229 | 226 | 226 | 417,000 |
| 2005/12/09 | 223 | 229 | 223 | 225 | 278,000 |
| 2005/12/08 | 226 | 226 | 221 | 221 | 292,000 |
| 2005/12/07 | 235 | 236 | 224 | 225 | 1,269,000 |
| 2005/12/06 | 228 | 234 | 227 | 232 | 1,545,000 |
| 2005/12/05 | 228 | 229 | 222 | 226 | 891,000 |
| 2005/12/02 | 226 | 228 | 222 | 225 | 645,000 |
| 2005/12/01 | 227 | 231 | 226 | 227 | 920,000 |
| 2005/11/30 | 228 | 230 | 224 | 227 | 827,000 |
| 2005/11/29 | 226 | 240 | 223 | 227 | 5,275,000 |
| 2005/11/28 | 215 | 230 | 215 | 230 | 2,727,000 |
| 2005/11/25 | 215 | 216 | 211 | 213 | 335,000 |
| 2005/11/24 | 215 | 220 | 213 | 218 | 1,342,000 |
| 2005/11/22 | 210 | 212 | 208 | 212 | 235,000 |
| 2005/11/21 | 207 | 211 | 205 | 208 | 204,000 |
| 2005/11/18 | 207 | 208 | 205 | 206 | 248,000 |
| 2005/11/17 | 206 | 210 | 206 | 207 | 259,000 |
| 2005/11/16 | 205 | 206 | 204 | 206 | 92,000 |
| 2005/11/15 | 207 | 210 | 206 | 207 | 144,000 |
| 2005/11/14 | 213 | 213 | 208 | 208 | 122,000 |
| 2005/11/11 | 210 | 211 | 209 | 209 | 115,000 |
| 2005/11/10 | 213 | 215 | 209 | 210 | 179,000 |
| 2005/11/09 | 217 | 217 | 212 | 212 | 468,000 |
| 2005/11/08 | 210 | 218 | 209 | 218 | 968,000 |
| 2005/11/07 | 211 | 211 | 208 | 208 | 147,000 |
| 2005/11/04 | 212 | 212 | 210 | 211 | 291,000 |
| 2005/11/02 | 211 | 211 | 208 | 209 | 165,000 |
| 2005/11/01 | 211 | 211 | 209 | 211 | 94,000 |
| 2005/10/31 | 206 | 210 | 206 | 210 | 215,000 |
| 2005/10/28 | 205 | 206 | 203 | 206 | 101,000 |
| 2005/10/27 | 205 | 208 | 205 | 206 | 155,000 |
| 2005/10/26 | 201 | 204 | 201 | 203 | 133,000 |
| 2005/10/25 | 204 | 205 | 202 | 203 | 104,000 |
| 2005/10/24 | 201 | 204 | 200 | 203 | 173,000 |
| 2005/10/21 | 202 | 203 | 199 | 203 | 151,000 |
| 2005/10/20 | 206 | 206 | 203 | 204 | 61,000 |
| 2005/10/19 | 208 | 208 | 202 | 205 | 174,000 |
| 2005/10/18 | 208 | 209 | 206 | 208 | 194,000 |
| 2005/10/17 | 212 | 213 | 204 | 204 | 347,000 |
| 2005/10/14 | 211 | 214 | 211 | 211 | 200,000 |
| 2005/10/13 | 212 | 215 | 210 | 212 | 194,000 |
| 2005/10/12 | 215 | 223 | 212 | 214 | 888,000 |
| 2005/10/11 | 209 | 210 | 208 | 210 | 167,000 |
| 2005/10/07 | 205 | 208 | 204 | 207 | 220,000 |
| 2005/10/06 | 213 | 213 | 206 | 208 | 311,000 |
| 2005/10/05 | 213 | 216 | 212 | 214 | 462,000 |
| 2005/10/04 | 214 | 218 | 211 | 212 | 241,000 |
| 2005/10/03 | 215 | 217 | 210 | 216 | 266,000 |
| 2005/09/30 | 222 | 223 | 213 | 218 | 432,000 |
| 2005/09/29 | 229 | 229 | 220 | 220 | 852,000 |
| 2005/09/28 | 215 | 228 | 215 | 228 | 1,082,000 |
| 2005/09/27 | 212 | 226 | 211 | 215 | 1,383,000 |
| 2005/09/26 | 211 | 213 | 209 | 210 | 343,000 |
| 2005/09/22 | 208 | 212 | 207 | 212 | 334,000 |
| 2005/09/21 | 216 | 219 | 213 | 213 | 403,000 |
| 2005/09/20 | 215 | 217 | 213 | 214 | 331,000 |
| 2005/09/16 | 219 | 219 | 214 | 215 | 378,000 |
| 2005/09/15 | 209 | 224 | 209 | 216 | 1,380,000 |
| 2005/09/14 | 210 | 211 | 208 | 210 | 263,000 |
| 2005/09/13 | 210 | 213 | 209 | 211 | 255,000 |
| 2005/09/12 | 216 | 216 | 207 | 209 | 340,000 |
| 2005/09/09 | 206 | 214 | 204 | 210 | 478,000 |
| 2005/09/08 | 209 | 209 | 203 | 204 | 462,000 |
| 2005/09/07 | 215 | 219 | 204 | 209 | 1,687,000 |
| 2005/09/06 | 231 | 243 | 210 | 212 | 9,285,000 |
| 2005/09/05 | 201 | 217 | 199 | 216 | 3,489,000 |
| 2005/09/02 | 200 | 203 | 197 | 202 | 838,000 |
| 2005/09/01 | 195 | 201 | 195 | 199 | 778,000 |
| 2005/08/31 | 197 | 198 | 194 | 196 | 347,000 |
| 2005/08/30 | 192 | 197 | 192 | 196 | 519,000 |
| 2005/08/29 | 191 | 192 | 189 | 189 | 240,000 |
| 2005/08/26 | 194 | 194 | 189 | 190 | 407,000 |
| 2005/08/25 | 195 | 195 | 192 | 192 | 292,000 |
| 2005/08/24 | 196 | 196 | 194 | 195 | 197,000 |
| 2005/08/23 | 198 | 199 | 196 | 196 | 359,000 |
| 2005/08/22 | 196 | 198 | 194 | 197 | 812,000 |
| 2005/08/19 | 207 | 207 | 199 | 201 | 619,000 |
| 2005/08/18 | 207 | 211 | 203 | 206 | 1,849,000 |
| 2005/08/17 | 198 | 209 | 197 | 205 | 2,261,000 |
| 2005/08/16 | 203 | 203 | 199 | 200 | 552,000 |
| 2005/08/15 | 197 | 203 | 197 | 201 | 595,000 |
| 2005/08/12 | 199 | 199 | 194 | 197 | 461,000 |
| 2005/08/11 | 196 | 203 | 194 | 197 | 1,261,000 |
| 2005/08/10 | 193 | 194 | 191 | 193 | 333,000 |
| 2005/08/09 | 185 | 192 | 185 | 191 | 320,000 |
| 2005/08/08 | 184 | 185 | 180 | 183 | 423,000 |
| 2005/08/05 | 186 | 187 | 183 | 184 | 690,000 |
| 2005/08/04 | 196 | 196 | 185 | 189 | 1,246,000 |
| 2005/08/03 | 194 | 215 | 192 | 197 | 12,253,000 |
| 2005/08/02 | 197 | 198 | 191 | 191 | 605,000 |
| 2005/08/01 | 192 | 200 | 186 | 194 | 1,174,000 |
| 2005/07/29 | 196 | 197 | 191 | 193 | 932,000 |
| 2005/07/28 | 192 | 204 | 188 | 192 | 4,493,000 |
| 2005/07/27 | 184 | 189 | 182 | 186 | 632,000 |
| 2005/07/26 | 179 | 186 | 179 | 182 | 477,000 |
| 2005/07/25 | 178 | 180 | 176 | 179 | 336,000 |
| 2005/07/22 | 177 | 177 | 174 | 176 | 191,000 |
| 2005/07/21 | 183 | 184 | 177 | 178 | 573,000 |
| 2005/07/20 | 175 | 182 | 175 | 181 | 1,162,000 |
| 2005/07/19 | 172 | 174 | 171 | 173 | 157,000 |
| 2005/07/15 | 171 | 174 | 171 | 172 | 210,000 |
| 2005/07/14 | 170 | 171 | 169 | 171 | 84,000 |
| 2005/07/13 | 171 | 171 | 169 | 171 | 170,000 |
| 2005/07/12 | 172 | 172 | 170 | 171 | 99,000 |
| 2005/07/11 | 172 | 173 | 171 | 171 | 164,000 |
| 2005/07/08 | 174 | 175 | 172 | 172 | 190,000 |
| 2005/07/07 | 173 | 177 | 172 | 176 | 220,000 |
| 2005/07/06 | 174 | 175 | 171 | 172 | 128,000 |
| 2005/07/05 | 175 | 178 | 173 | 173 | 259,000 |
| 2005/07/04 | 170 | 175 | 170 | 175 | 352,000 |
| 2005/07/01 | 168 | 170 | 167 | 170 | 119,000 |
| 2005/06/30 | 168 | 169 | 168 | 169 | 76,000 |
| 2005/06/29 | 170 | 171 | 169 | 170 | 71,000 |
| 2005/06/28 | 167 | 169 | 167 | 169 | 42,000 |
| 2005/06/27 | 169 | 169 | 167 | 167 | 36,000 |
| 2005/06/24 | 165 | 169 | 165 | 168 | 90,000 |
| 2005/06/23 | 169 | 170 | 169 | 169 | 45,000 |
| 2005/06/22 | 170 | 170 | 169 | 170 | 63,000 |
| 2005/06/21 | 173 | 173 | 168 | 172 | 118,000 |
| 2005/06/20 | 174 | 174 | 169 | 171 | 115,000 |
| 2005/06/17 | 172 | 172 | 171 | 172 | 61,000 |
| 2005/06/16 | 170 | 173 | 170 | 171 | 152,000 |
| 2005/06/15 | 169 | 170 | 168 | 168 | 116,000 |
| 2005/06/14 | 168 | 171 | 168 | 168 | 78,000 |
| 2005/06/13 | 167 | 173 | 165 | 173 | 208,000 |
| 2005/06/10 | 161 | 170 | 160 | 170 | 444,000 |
| 2005/06/09 | 161 | 162 | 160 | 160 | 131,000 |
| 2005/06/08 | 160 | 162 | 160 | 162 | 59,000 |
| 2005/06/07 | 161 | 162 | 161 | 161 | 79,000 |
| 2005/06/06 | 161 | 162 | 160 | 162 | 63,000 |
| 2005/06/03 | 162 | 163 | 161 | 162 | 64,000 |
| 2005/06/02 | 164 | 166 | 162 | 162 | 158,000 |
| 2005/06/01 | 163 | 165 | 162 | 163 | 167,000 |
| 2005/05/31 | 161 | 163 | 160 | 162 | 68,000 |
| 2005/05/30 | 159 | 162 | 159 | 161 | 87,000 |
| 2005/05/27 | 157 | 160 | 157 | 160 | 355,000 |
| 2005/05/26 | 160 | 160 | 155 | 156 | 184,000 |
| 2005/05/25 | 163 | 165 | 160 | 160 | 252,000 |
| 2005/05/24 | 164 | 167 | 162 | 164 | 230,000 |
| 2005/05/23 | 169 | 169 | 161 | 163 | 388,000 |
| 2005/05/20 | 172 | 172 | 168 | 168 | 218,000 |
| 2005/05/19 | 174 | 174 | 169 | 172 | 343,000 |
| 2005/05/18 | 170 | 172 | 168 | 171 | 133,000 |
| 2005/05/17 | 177 | 179 | 164 | 167 | 272,000 |
| 2005/05/16 | 183 | 183 | 175 | 175 | 183,000 |
| 2005/05/13 | 183 | 183 | 180 | 183 | 57,000 |
| 2005/05/12 | 184 | 184 | 182 | 182 | 65,000 |
| 2005/05/11 | 182 | 183 | 180 | 182 | 131,000 |
| 2005/05/10 | 185 | 187 | 184 | 186 | 161,000 |
| 2005/05/09 | 183 | 183 | 181 | 183 | 210,000 |
| 2005/05/06 | 177 | 180 | 177 | 180 | 220,000 |
| 2005/05/02 | 177 | 177 | 175 | 176 | 70,000 |
| 2005/04/28 | 177 | 178 | 175 | 176 | 90,000 |
| 2005/04/27 | 176 | 176 | 174 | 174 | 132,000 |
| 2005/04/26 | 175 | 176 | 173 | 174 | 95,000 |
| 2005/04/25 | 174 | 177 | 174 | 176 | 129,000 |
| 2005/04/22 | 177 | 178 | 175 | 178 | 198,000 |
| 2005/04/21 | 168 | 172 | 167 | 172 | 249,000 |
| 2005/04/20 | 178 | 180 | 175 | 175 | 241,000 |
| 2005/04/19 | 165 | 175 | 164 | 171 | 404,000 |
| 2005/04/18 | 165 | 165 | 159 | 164 | 667,000 |
| 2005/04/15 | 179 | 179 | 175 | 175 | 236,000 |
| 2005/04/14 | 180 | 181 | 173 | 181 | 490,000 |
| 2005/04/13 | 189 | 191 | 185 | 185 | 501,000 |
| 2005/04/12 | 194 | 194 | 189 | 189 | 386,000 |
| 2005/04/11 | 196 | 198 | 193 | 193 | 494,000 |
| 2005/04/08 | 204 | 207 | 192 | 194 | 2,721,000 |
| 2005/04/07 | 191 | 205 | 189 | 201 | 4,466,000 |
| 2005/04/06 | 193 | 193 | 191 | 191 | 220,000 |
| 2005/04/05 | 195 | 195 | 191 | 192 | 485,000 |
| 2005/04/04 | 196 | 198 | 193 | 195 | 644,000 |
| 2005/04/01 | 189 | 197 | 185 | 197 | 651,000 |
| 2005/03/31 | 187 | 187 | 183 | 185 | 263,000 |
| 2005/03/30 | 187 | 188 | 181 | 185 | 612,000 |
| 2005/03/29 | 198 | 198 | 189 | 191 | 767,000 |
| 2005/03/28 | 186 | 198 | 186 | 196 | 1,583,000 |
| 2005/03/25 | 200 | 220 | 190 | 193 | 14,324,000 |
| 2005/03/24 | 188 | 188 | 184 | 185 | 512,000 |
| 2005/03/23 | 192 | 193 | 185 | 188 | 1,169,000 |
| 2005/03/22 | 183 | 194 | 182 | 193 | 2,327,000 |
| 2005/03/18 | 180 | 184 | 178 | 182 | 377,000 |
| 2005/03/17 | 179 | 181 | 179 | 181 | 243,000 |
| 2005/03/16 | 180 | 184 | 179 | 182 | 424,000 |
| 2005/03/15 | 185 | 185 | 181 | 181 | 515,000 |
| 2005/03/14 | 183 | 191 | 181 | 185 | 1,542,000 |
| 2005/03/11 | 178 | 184 | 177 | 184 | 746,000 |
| 2005/03/10 | 178 | 180 | 175 | 176 | 382,000 |
| 2005/03/09 | 173 | 181 | 173 | 178 | 957,000 |
| 2005/03/08 | 174 | 174 | 172 | 173 | 180,000 |
| 2005/03/07 | 176 | 177 | 173 | 174 | 574,000 |
| 2005/03/04 | 177 | 177 | 174 | 175 | 302,000 |
| 2005/03/03 | 177 | 178 | 175 | 177 | 249,000 |
| 2005/03/02 | 180 | 181 | 176 | 178 | 622,000 |
| 2005/03/01 | 176 | 180 | 173 | 179 | 988,000 |
| 2005/02/28 | 172 | 175 | 171 | 174 | 321,000 |
| 2005/02/25 | 171 | 171 | 168 | 171 | 204,000 |
| 2005/02/24 | 167 | 171 | 166 | 171 | 273,000 |
| 2005/02/23 | 166 | 169 | 164 | 169 | 521,000 |
| 2005/02/22 | 174 | 174 | 168 | 170 | 518,000 |
| 2005/02/21 | 176 | 179 | 172 | 173 | 449,000 |
| 2005/02/18 | 177 | 181 | 175 | 175 | 756,000 |
| 2005/02/17 | 174 | 180 | 172 | 178 | 628,000 |
| 2005/02/16 | 173 | 177 | 173 | 174 | 614,000 |
| 2005/02/15 | 177 | 188 | 171 | 177 | 2,759,000 |
| 2005/02/14 | 169 | 180 | 168 | 178 | 2,824,000 |
| 2005/02/10 | 166 | 167 | 164 | 166 | 398,000 |
| 2005/02/09 | 167 | 168 | 165 | 168 | 439,000 |
| 2005/02/08 | 162 | 169 | 162 | 169 | 846,000 |
| 2005/02/07 | 164 | 164 | 162 | 162 | 365,000 |
| 2005/02/04 | 163 | 164 | 160 | 162 | 577,000 |
| 2005/02/03 | 161 | 171 | 161 | 165 | 4,356,000 |
| 2005/02/02 | 155 | 161 | 154 | 160 | 840,000 |
| 2005/02/01 | 156 | 158 | 154 | 154 | 362,000 |
| 2005/01/31 | 154 | 159 | 153 | 158 | 717,000 |
| 2005/01/28 | 154 | 154 | 150 | 152 | 456,000 |
| 2005/01/27 | 156 | 156 | 153 | 153 | 305,000 |
| 2005/01/26 | 157 | 157 | 153 | 155 | 872,000 |
| 2005/01/25 | 152 | 160 | 150 | 159 | 2,670,000 |
| 2005/01/24 | 155 | 155 | 149 | 150 | 447,000 |
| 2005/01/21 | 149 | 152 | 148 | 151 | 348,000 |
| 2005/01/20 | 148 | 152 | 148 | 149 | 286,000 |
| 2005/01/19 | 151 | 157 | 150 | 152 | 1,798,000 |
| 2005/01/18 | 149 | 149 | 145 | 146 | 201,000 |
| 2005/01/17 | 147 | 150 | 147 | 148 | 191,000 |
| 2005/01/14 | 147 | 148 | 146 | 148 | 132,000 |
| 2005/01/13 | 150 | 150 | 147 | 148 | 318,000 |
| 2005/01/12 | 150 | 153 | 149 | 151 | 465,000 |
| 2005/01/11 | 148 | 150 | 146 | 149 | 405,000 |
| 2005/01/07 | 148 | 148 | 145 | 146 | 305,000 |
| 2005/01/06 | 143 | 147 | 142 | 147 | 524,000 |
| 2005/01/05 | 142 | 144 | 141 | 143 | 169,000 |
| 2005/01/04 | 142 | 142 | 141 | 142 | 71,000 |