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 |
|---|---|---|---|---|---|
| 2008/12/30 | 161 | 163 | 160 | 162 | 7,000 |
| 2008/12/29 | 161 | 167 | 161 | 162 | 19,000 |
| 2008/12/26 | 165 | 168 | 163 | 164 | 13,000 |
| 2008/12/25 | 168 | 169 | 165 | 169 | 33,000 |
| 2008/12/24 | 158 | 167 | 155 | 167 | 79,000 |
| 2008/12/22 | 159 | 163 | 154 | 163 | 20,000 |
| 2008/12/19 | 154 | 160 | 154 | 159 | 13,000 |
| 2008/12/18 | 152 | 157 | 148 | 157 | 24,000 |
| 2008/12/17 | 157 | 159 | 148 | 155 | 61,000 |
| 2008/12/16 | 160 | 160 | 158 | 158 | 16,000 |
| 2008/12/15 | 165 | 165 | 161 | 161 | 43,000 |
| 2008/12/12 | 162 | 165 | 160 | 161 | 32,000 |
| 2008/12/11 | 166 | 166 | 163 | 164 | 9,000 |
| 2008/12/10 | 153 | 165 | 152 | 165 | 47,000 |
| 2008/12/09 | 155 | 155 | 154 | 155 | 117,000 |
| 2008/12/08 | 159 | 159 | 156 | 156 | 60,000 |
| 2008/12/05 | 158 | 158 | 152 | 157 | 36,000 |
| 2008/12/04 | 163 | 163 | 157 | 157 | 31,000 |
| 2008/12/03 | 161 | 167 | 159 | 163 | 73,000 |
| 2008/12/02 | 165 | 170 | 165 | 165 | 36,000 |
| 2008/12/01 | 173 | 173 | 168 | 171 | 35,000 |
| 2008/11/28 | 168 | 175 | 166 | 175 | 111,000 |
| 2008/11/27 | 187 | 189 | 170 | 178 | 62,000 |
| 2008/11/26 | 180 | 188 | 180 | 185 | 39,000 |
| 2008/11/25 | 188 | 188 | 178 | 188 | 51,000 |
| 2008/11/21 | 171 | 188 | 171 | 188 | 29,000 |
| 2008/11/20 | 171 | 179 | 165 | 176 | 37,000 |
| 2008/11/19 | 182 | 184 | 176 | 176 | 18,000 |
| 2008/11/18 | 181 | 184 | 180 | 183 | 13,000 |
| 2008/11/17 | 185 | 190 | 184 | 184 | 37,000 |
| 2008/11/14 | 191 | 191 | 182 | 184 | 40,000 |
| 2008/11/13 | 185 | 191 | 185 | 188 | 47,000 |
| 2008/11/12 | 186 | 192 | 186 | 192 | 18,000 |
| 2008/11/11 | 188 | 194 | 188 | 191 | 16,000 |
| 2008/11/10 | 188 | 197 | 188 | 191 | 22,000 |
| 2008/11/07 | 183 | 192 | 183 | 189 | 19,000 |
| 2008/11/06 | 195 | 195 | 189 | 189 | 32,000 |
| 2008/11/05 | 197 | 200 | 196 | 197 | 21,000 |
| 2008/11/04 | 194 | 198 | 193 | 198 | 16,000 |
| 2008/10/31 | 190 | 198 | 185 | 198 | 51,000 |
| 2008/10/30 | 183 | 193 | 182 | 193 | 29,000 |
| 2008/10/29 | 187 | 189 | 180 | 180 | 25,000 |
| 2008/10/28 | 167 | 176 | 166 | 176 | 83,000 |
| 2008/10/27 | 177 | 185 | 169 | 177 | 58,000 |
| 2008/10/24 | 195 | 195 | 182 | 182 | 20,000 |
| 2008/10/23 | 190 | 198 | 190 | 195 | 23,000 |
| 2008/10/22 | 199 | 200 | 194 | 195 | 35,000 |
| 2008/10/21 | 200 | 201 | 200 | 200 | 32,000 |
| 2008/10/20 | 194 | 200 | 194 | 196 | 56,000 |
| 2008/10/17 | 199 | 201 | 196 | 196 | 36,000 |
| 2008/10/16 | 198 | 202 | 196 | 200 | 66,000 |
| 2008/10/15 | 206 | 206 | 202 | 205 | 40,000 |
| 2008/10/14 | 207 | 215 | 206 | 207 | 67,000 |
| 2008/10/10 | 199 | 206 | 193 | 204 | 131,000 |
| 2008/10/09 | 196 | 208 | 196 | 203 | 78,000 |
| 2008/10/08 | 197 | 211 | 195 | 201 | 213,000 |
| 2008/10/07 | 202 | 211 | 201 | 205 | 255,000 |
| 2008/10/06 | 206 | 213 | 201 | 212 | 199,000 |
| 2008/10/03 | 208 | 213 | 205 | 213 | 43,000 |
| 2008/10/02 | 211 | 214 | 208 | 213 | 108,000 |
| 2008/10/01 | 212 | 214 | 209 | 214 | 112,000 |
| 2008/09/30 | 209 | 213 | 207 | 212 | 52,000 |
| 2008/09/29 | 215 | 217 | 214 | 214 | 22,000 |
| 2008/09/26 | 222 | 222 | 215 | 217 | 16,000 |
| 2008/09/25 | 222 | 223 | 218 | 221 | 27,000 |
| 2008/09/24 | 228 | 228 | 222 | 222 | 19,000 |
| 2008/09/22 | 231 | 231 | 229 | 229 | 32,000 |
| 2008/09/19 | 234 | 234 | 230 | 230 | 54,000 |
| 2008/09/18 | 226 | 236 | 220 | 236 | 211,000 |
| 2008/09/17 | 222 | 231 | 222 | 226 | 101,000 |
| 2008/09/16 | 217 | 222 | 207 | 222 | 168,000 |
| 2008/09/12 | 222 | 225 | 220 | 222 | 56,000 |
| 2008/09/11 | 221 | 225 | 219 | 222 | 64,000 |
| 2008/09/10 | 220 | 224 | 218 | 223 | 33,000 |
| 2008/09/09 | 224 | 224 | 220 | 220 | 21,000 |
| 2008/09/08 | 223 | 225 | 223 | 223 | 46,000 |
| 2008/09/05 | 212 | 221 | 208 | 221 | 79,000 |
| 2008/09/04 | 221 | 224 | 217 | 217 | 37,000 |
| 2008/09/03 | 226 | 228 | 223 | 223 | 50,000 |
| 2008/09/02 | 225 | 231 | 223 | 224 | 182,000 |
| 2008/09/01 | 221 | 227 | 220 | 226 | 165,000 |
| 2008/08/29 | 223 | 226 | 215 | 223 | 164,000 |
| 2008/08/28 | 225 | 230 | 218 | 218 | 382,000 |
| 2008/08/27 | 208 | 212 | 205 | 210 | 50,000 |
| 2008/08/26 | 208 | 212 | 203 | 210 | 63,000 |
| 2008/08/25 | 208 | 209 | 205 | 208 | 40,000 |
| 2008/08/22 | 208 | 211 | 208 | 208 | 29,000 |
| 2008/08/21 | 209 | 211 | 209 | 210 | 9,000 |
| 2008/08/20 | 207 | 212 | 206 | 210 | 20,000 |
| 2008/08/19 | 210 | 212 | 208 | 210 | 28,000 |
| 2008/08/18 | 210 | 211 | 208 | 211 | 33,000 |
| 2008/08/15 | 208 | 211 | 206 | 211 | 51,000 |
| 2008/08/14 | 207 | 211 | 191 | 208 | 116,000 |
| 2008/08/13 | 212 | 213 | 207 | 211 | 24,000 |
| 2008/08/12 | 209 | 215 | 205 | 213 | 125,000 |
| 2008/08/11 | 207 | 210 | 205 | 209 | 23,000 |
| 2008/08/08 | 206 | 206 | 205 | 206 | 20,000 |
| 2008/08/07 | 212 | 212 | 206 | 206 | 40,000 |
| 2008/08/06 | 204 | 213 | 204 | 213 | 47,000 |
| 2008/08/05 | 202 | 203 | 195 | 200 | 79,000 |
| 2008/08/04 | 208 | 208 | 201 | 205 | 32,000 |
| 2008/08/01 | 208 | 208 | 208 | 208 | 3,000 |
| 2008/07/31 | 211 | 212 | 210 | 210 | 18,000 |
| 2008/07/30 | 209 | 213 | 209 | 211 | 14,000 |
| 2008/07/29 | 208 | 210 | 207 | 209 | 10,000 |
| 2008/07/28 | 213 | 213 | 199 | 208 | 139,000 |
| 2008/07/25 | 213 | 213 | 213 | 213 | 12,000 |
| 2008/07/24 | 212 | 214 | 211 | 213 | 40,000 |
| 2008/07/23 | 212 | 215 | 211 | 213 | 39,000 |
| 2008/07/22 | 214 | 214 | 210 | 210 | 39,000 |
| 2008/07/18 | 213 | 213 | 211 | 212 | 10,000 |
| 2008/07/17 | 213 | 213 | 211 | 212 | 20,000 |
| 2008/07/16 | 215 | 215 | 212 | 212 | 29,000 |
| 2008/07/15 | 219 | 219 | 213 | 216 | 61,000 |
| 2008/07/14 | 214 | 218 | 212 | 217 | 50,000 |
| 2008/07/11 | 212 | 215 | 212 | 215 | 4,000 |
| 2008/07/10 | 211 | 214 | 211 | 214 | 9,000 |
| 2008/07/09 | 211 | 213 | 208 | 213 | 56,000 |
| 2008/07/08 | 216 | 216 | 210 | 213 | 27,000 |
| 2008/07/07 | 211 | 215 | 205 | 215 | 80,000 |
| 2008/07/04 | 212 | 212 | 205 | 212 | 55,000 |
| 2008/07/03 | 209 | 211 | 203 | 209 | 127,000 |
| 2008/07/02 | 213 | 213 | 205 | 210 | 27,000 |
| 2008/07/01 | 214 | 214 | 212 | 214 | 40,000 |
| 2008/06/30 | 211 | 213 | 206 | 213 | 53,000 |
| 2008/06/27 | 214 | 214 | 209 | 211 | 29,000 |
| 2008/06/26 | 217 | 218 | 217 | 217 | 18,000 |
| 2008/06/25 | 218 | 218 | 216 | 216 | 30,000 |
| 2008/06/24 | 215 | 218 | 214 | 216 | 51,000 |
| 2008/06/23 | 216 | 216 | 214 | 216 | 20,000 |
| 2008/06/20 | 220 | 220 | 216 | 220 | 51,000 |
| 2008/06/19 | 221 | 221 | 215 | 220 | 47,000 |
| 2008/06/18 | 219 | 222 | 216 | 221 | 100,000 |
| 2008/06/17 | 217 | 219 | 217 | 219 | 29,000 |
| 2008/06/16 | 220 | 220 | 216 | 217 | 43,000 |
| 2008/06/13 | 212 | 213 | 212 | 212 | 39,000 |
| 2008/06/12 | 211 | 211 | 207 | 210 | 55,000 |
| 2008/06/11 | 214 | 217 | 209 | 210 | 151,000 |
| 2008/06/10 | 217 | 217 | 214 | 215 | 81,000 |
| 2008/06/09 | 214 | 215 | 210 | 215 | 128,000 |
| 2008/06/06 | 225 | 225 | 215 | 216 | 173,000 |
| 2008/06/05 | 223 | 223 | 217 | 219 | 164,000 |
| 2008/06/04 | 220 | 222 | 214 | 222 | 141,000 |
| 2008/06/03 | 219 | 220 | 216 | 220 | 107,000 |
| 2008/06/02 | 213 | 225 | 210 | 223 | 288,000 |
| 2008/05/30 | 219 | 219 | 213 | 214 | 70,000 |
| 2008/05/29 | 211 | 219 | 211 | 215 | 104,000 |
| 2008/05/28 | 214 | 216 | 210 | 213 | 72,000 |
| 2008/05/27 | 208 | 216 | 207 | 216 | 139,000 |
| 2008/05/26 | 207 | 212 | 202 | 209 | 108,000 |
| 2008/05/23 | 208 | 210 | 206 | 207 | 50,000 |
| 2008/05/22 | 206 | 208 | 204 | 208 | 49,000 |
| 2008/05/21 | 211 | 211 | 206 | 206 | 83,000 |
| 2008/05/20 | 203 | 210 | 202 | 210 | 158,000 |
| 2008/05/19 | 204 | 207 | 200 | 203 | 123,000 |
| 2008/05/16 | 207 | 210 | 202 | 203 | 82,000 |
| 2008/05/15 | 205 | 208 | 204 | 207 | 200,000 |
| 2008/05/14 | 195 | 227 | 195 | 208 | 826,000 |
| 2008/05/13 | 191 | 193 | 191 | 193 | 27,000 |
| 2008/05/12 | 186 | 189 | 186 | 189 | 12,000 |
| 2008/05/09 | 195 | 196 | 188 | 189 | 84,000 |
| 2008/05/08 | 191 | 195 | 191 | 193 | 76,000 |
| 2008/05/07 | 184 | 189 | 184 | 189 | 76,000 |
| 2008/05/02 | 182 | 184 | 182 | 184 | 36,000 |
| 2008/05/01 | 182 | 183 | 180 | 183 | 29,000 |
| 2008/04/30 | 180 | 183 | 180 | 182 | 29,000 |
| 2008/04/28 | 181 | 183 | 181 | 182 | 18,000 |
| 2008/04/25 | 186 | 187 | 182 | 183 | 70,000 |
| 2008/04/24 | 181 | 186 | 181 | 184 | 52,000 |
| 2008/04/23 | 179 | 184 | 179 | 183 | 45,000 |
| 2008/04/22 | 179 | 180 | 177 | 180 | 36,000 |
| 2008/04/21 | 182 | 183 | 179 | 179 | 22,000 |
| 2008/04/18 | 174 | 180 | 174 | 180 | 64,000 |
| 2008/04/17 | 180 | 180 | 174 | 177 | 41,000 |
| 2008/04/16 | 178 | 180 | 173 | 178 | 85,000 |
| 2008/04/15 | 179 | 181 | 175 | 179 | 31,000 |
| 2008/04/14 | 175 | 177 | 173 | 177 | 34,000 |
| 2008/04/11 | 182 | 182 | 178 | 180 | 24,000 |
| 2008/04/10 | 181 | 182 | 178 | 179 | 31,000 |
| 2008/04/09 | 184 | 185 | 182 | 182 | 25,000 |
| 2008/04/08 | 182 | 185 | 182 | 185 | 20,000 |
| 2008/04/07 | 181 | 185 | 181 | 185 | 27,000 |
| 2008/04/04 | 188 | 188 | 182 | 183 | 40,000 |
| 2008/04/03 | 188 | 190 | 184 | 188 | 80,000 |
| 2008/04/02 | 176 | 195 | 176 | 190 | 290,000 |
| 2008/04/01 | 171 | 173 | 171 | 172 | 9,000 |
| 2008/03/31 | 174 | 174 | 171 | 171 | 22,000 |
| 2008/03/28 | 174 | 177 | 173 | 176 | 38,000 |
| 2008/03/27 | 179 | 181 | 177 | 177 | 6,000 |
| 2008/03/26 | 182 | 182 | 174 | 182 | 39,000 |
| 2008/03/25 | 185 | 186 | 182 | 182 | 35,000 |
| 2008/03/24 | 183 | 184 | 181 | 182 | 16,000 |
| 2008/03/21 | 180 | 183 | 178 | 182 | 20,000 |
| 2008/03/19 | 175 | 180 | 175 | 176 | 24,000 |
| 2008/03/18 | 171 | 173 | 168 | 172 | 19,000 |
| 2008/03/17 | 184 | 184 | 165 | 172 | 136,000 |
| 2008/03/14 | 187 | 187 | 184 | 184 | 23,000 |
| 2008/03/13 | 188 | 188 | 185 | 187 | 11,000 |
| 2008/03/12 | 192 | 192 | 186 | 187 | 31,000 |
| 2008/03/11 | 183 | 186 | 181 | 184 | 38,000 |
| 2008/03/10 | 183 | 185 | 183 | 184 | 19,000 |
| 2008/03/07 | 187 | 188 | 185 | 186 | 7,000 |
| 2008/03/06 | 189 | 191 | 189 | 190 | 13,000 |
| 2008/03/05 | 189 | 189 | 188 | 188 | 32,000 |
| 2008/03/04 | 189 | 189 | 186 | 189 | 24,000 |
| 2008/03/03 | 186 | 189 | 186 | 189 | 20,000 |
| 2008/02/29 | 195 | 195 | 192 | 193 | 23,000 |
| 2008/02/28 | 191 | 196 | 189 | 196 | 48,000 |
| 2008/02/27 | 194 | 195 | 189 | 191 | 56,000 |
| 2008/02/26 | 197 | 199 | 191 | 191 | 66,000 |
| 2008/02/25 | 194 | 202 | 192 | 194 | 128,000 |
| 2008/02/22 | 192 | 193 | 190 | 192 | 29,000 |
| 2008/02/21 | 190 | 194 | 190 | 193 | 55,000 |
| 2008/02/20 | 192 | 193 | 189 | 189 | 74,000 |
| 2008/02/19 | 191 | 191 | 188 | 190 | 49,000 |
| 2008/02/18 | 193 | 193 | 188 | 188 | 48,000 |
| 2008/02/15 | 192 | 192 | 183 | 188 | 90,000 |
| 2008/02/14 | 184 | 193 | 183 | 193 | 79,000 |
| 2008/02/13 | 183 | 183 | 178 | 181 | 24,000 |
| 2008/02/12 | 179 | 180 | 179 | 180 | 36,000 |
| 2008/02/08 | 182 | 182 | 179 | 179 | 41,000 |
| 2008/02/07 | 182 | 182 | 179 | 182 | 56,000 |
| 2008/02/06 | 185 | 185 | 182 | 182 | 66,000 |
| 2008/02/05 | 194 | 194 | 183 | 191 | 98,000 |
| 2008/02/04 | 190 | 194 | 180 | 191 | 96,000 |
| 2008/02/01 | 194 | 196 | 186 | 191 | 138,000 |
| 2008/01/31 | 187 | 198 | 180 | 194 | 174,000 |
| 2008/01/30 | 183 | 187 | 181 | 185 | 98,000 |
| 2008/01/29 | 183 | 183 | 179 | 183 | 58,000 |
| 2008/01/28 | 178 | 182 | 176 | 181 | 61,000 |
| 2008/01/25 | 175 | 180 | 175 | 176 | 89,000 |
| 2008/01/24 | 161 | 172 | 160 | 172 | 88,000 |
| 2008/01/23 | 156 | 161 | 154 | 156 | 108,000 |
| 2008/01/22 | 157 | 158 | 150 | 152 | 164,000 |
| 2008/01/21 | 166 | 169 | 163 | 164 | 52,000 |
| 2008/01/18 | 151 | 168 | 151 | 167 | 146,000 |
| 2008/01/17 | 155 | 162 | 155 | 161 | 127,000 |
| 2008/01/16 | 160 | 160 | 150 | 151 | 166,000 |
| 2008/01/15 | 173 | 173 | 165 | 166 | 167,000 |
| 2008/01/11 | 174 | 180 | 170 | 171 | 290,000 |
| 2008/01/10 | 183 | 185 | 179 | 179 | 286,000 |
| 2008/01/09 | 182 | 186 | 180 | 184 | 159,000 |
| 2008/01/08 | 183 | 186 | 183 | 186 | 120,000 |
| 2008/01/07 | 195 | 195 | 181 | 182 | 306,000 |
| 2008/01/04 | 196 | 197 | 195 | 196 | 82,000 |