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 |
|---|---|---|---|---|---|
| 2018/12/28 | 939 | 960 | 937 | 940 | 4,500 |
| 2018/12/27 | 956 | 959 | 937 | 953 | 10,900 |
| 2018/12/26 | 912 | 949 | 912 | 918 | 15,800 |
| 2018/12/25 | 986 | 986 | 910 | 910 | 31,700 |
| 2018/12/21 | 1,018 | 1,018 | 982 | 986 | 6,700 |
| 2018/12/20 | 1,053 | 1,065 | 1,000 | 1,028 | 14,600 |
| 2018/12/19 | 1,067 | 1,074 | 1,061 | 1,066 | 6,000 |
| 2018/12/18 | 1,101 | 1,101 | 1,065 | 1,065 | 10,600 |
| 2018/12/17 | 1,139 | 1,139 | 1,110 | 1,110 | 9,600 |
| 2018/12/14 | 1,140 | 1,144 | 1,132 | 1,139 | 3,000 |
| 2018/12/13 | 1,146 | 1,150 | 1,140 | 1,141 | 9,000 |
| 2018/12/12 | 1,160 | 1,163 | 1,145 | 1,145 | 6,400 |
| 2018/12/11 | 1,175 | 1,179 | 1,154 | 1,154 | 6,400 |
| 2018/12/10 | 1,196 | 1,197 | 1,180 | 1,180 | 2,700 |
| 2018/12/07 | 1,207 | 1,207 | 1,199 | 1,199 | 7,700 |
| 2018/12/06 | 1,212 | 1,212 | 1,207 | 1,207 | 5,100 |
| 2018/12/05 | 1,213 | 1,215 | 1,212 | 1,213 | 1,800 |
| 2018/12/04 | 1,220 | 1,227 | 1,213 | 1,213 | 4,400 |
| 2018/12/03 | 1,220 | 1,220 | 1,216 | 1,219 | 900 |
| 2018/11/30 | 1,228 | 1,228 | 1,216 | 1,219 | 4,000 |
| 2018/11/29 | 1,225 | 1,230 | 1,221 | 1,228 | 3,900 |
| 2018/11/28 | 1,226 | 1,228 | 1,215 | 1,226 | 1,500 |
| 2018/11/27 | 1,226 | 1,228 | 1,224 | 1,228 | 2,800 |
| 2018/11/26 | 1,213 | 1,226 | 1,213 | 1,226 | 5,100 |
| 2018/11/22 | 1,212 | 1,219 | 1,212 | 1,213 | 2,000 |
| 2018/11/21 | 1,208 | 1,229 | 1,208 | 1,220 | 600 |
| 2018/11/20 | 1,208 | 1,227 | 1,208 | 1,227 | 3,400 |
| 2018/11/19 | 1,230 | 1,230 | 1,213 | 1,213 | 3,100 |
| 2018/11/16 | 1,226 | 1,226 | 1,204 | 1,214 | 4,100 |
| 2018/11/15 | 1,231 | 1,235 | 1,226 | 1,226 | 10,700 |
| 2018/11/14 | 1,232 | 1,232 | 1,231 | 1,231 | 2,000 |
| 2018/11/13 | 1,241 | 1,242 | 1,230 | 1,240 | 3,600 |
| 2018/11/12 | 1,245 | 1,260 | 1,245 | 1,245 | 6,300 |
| 2018/11/09 | 1,286 | 1,286 | 1,241 | 1,251 | 9,100 |
| 2018/11/08 | 1,316 | 1,342 | 1,267 | 1,288 | 12,600 |
| 2018/11/07 | 1,304 | 1,335 | 1,304 | 1,322 | 2,300 |
| 2018/11/06 | 1,292 | 1,305 | 1,292 | 1,305 | 1,300 |
| 2018/11/05 | 1,292 | 1,292 | 1,292 | 1,292 | 300 |
| 2018/11/02 | 1,280 | 1,293 | 1,277 | 1,293 | 2,400 |
| 2018/11/01 | 1,273 | 1,273 | 1,273 | 1,273 | 1,900 |
| 2018/10/31 | 1,275 | 1,280 | 1,274 | 1,280 | 3,700 |
| 2018/10/30 | 1,263 | 1,275 | 1,263 | 1,275 | 400 |
| 2018/10/29 | 1,290 | 1,290 | 1,268 | 1,268 | 2,600 |
| 2018/10/26 | 1,292 | 1,299 | 1,284 | 1,284 | 3,900 |
| 2018/10/25 | 1,340 | 1,340 | 1,290 | 1,293 | 8,400 |
| 2018/10/24 | 1,343 | 1,343 | 1,340 | 1,340 | 600 |
| 2018/10/23 | 1,350 | 1,350 | 1,342 | 1,342 | 900 |
| 2018/10/22 | 1,348 | 1,355 | 1,348 | 1,355 | 700 |
| 2018/10/19 | 1,350 | 1,351 | 1,346 | 1,346 | 2,200 |
| 2018/10/18 | 1,353 | 1,361 | 1,353 | 1,353 | 1,800 |
| 2018/10/17 | 1,352 | 1,364 | 1,352 | 1,364 | 1,000 |
| 2018/10/16 | 1,360 | 1,371 | 1,349 | 1,371 | 3,000 |
| 2018/10/15 | 1,355 | 1,361 | 1,348 | 1,360 | 2,400 |
| 2018/10/12 | 1,355 | 1,355 | 1,348 | 1,355 | 6,400 |
| 2018/10/11 | 1,350 | 1,359 | 1,348 | 1,359 | 10,400 |
| 2018/10/10 | 1,353 | 1,366 | 1,353 | 1,355 | 4,900 |
| 2018/10/09 | 1,358 | 1,370 | 1,358 | 1,369 | 3,200 |
| 2018/10/05 | 1,371 | 1,371 | 1,365 | 1,370 | 7,200 |
| 2018/10/04 | 1,390 | 1,390 | 1,371 | 1,371 | 7,900 |
| 2018/10/03 | 1,391 | 1,391 | 1,379 | 1,379 | 4,800 |
| 2018/10/02 | 1,379 | 1,385 | 1,379 | 1,379 | 3,500 |
| 2018/10/01 | 1,388 | 1,389 | 1,375 | 1,384 | 2,300 |
| 2018/09/28 | 1,365 | 1,391 | 1,363 | 1,388 | 9,600 |
| 2018/09/27 | 1,405 | 1,405 | 1,400 | 1,400 | 1,400 |
| 2018/09/26 | 1,407 | 1,410 | 1,400 | 1,405 | 4,800 |
| 2018/09/25 | 1,401 | 1,422 | 1,401 | 1,407 | 3,300 |
| 2018/09/21 | 1,392 | 1,405 | 1,390 | 1,401 | 4,700 |
| 2018/09/20 | 1,389 | 1,391 | 1,383 | 1,384 | 4,800 |
| 2018/09/19 | 1,391 | 1,394 | 1,388 | 1,388 | 6,400 |
| 2018/09/18 | 1,390 | 1,398 | 1,381 | 1,388 | 4,100 |
| 2018/09/14 | 1,386 | 1,390 | 1,381 | 1,390 | 7,100 |
| 2018/09/13 | 1,386 | 1,390 | 1,383 | 1,383 | 2,300 |
| 2018/09/12 | 1,397 | 1,397 | 1,386 | 1,386 | 500 |
| 2018/09/11 | 1,400 | 1,400 | 1,382 | 1,385 | 4,900 |
| 2018/09/10 | 1,400 | 1,400 | 1,395 | 1,400 | 2,900 |
| 2018/09/07 | 1,406 | 1,406 | 1,404 | 1,404 | 1,600 |
| 2018/09/06 | 1,408 | 1,417 | 1,402 | 1,416 | 900 |
| 2018/09/05 | 1,403 | 1,403 | 1,403 | 1,403 | 100 |
| 2018/09/04 | 1,413 | 1,413 | 1,400 | 1,403 | 3,900 |
| 2018/09/03 | 1,430 | 1,433 | 1,420 | 1,420 | 1,600 |
| 2018/08/31 | 1,410 | 1,430 | 1,410 | 1,430 | 9,700 |
| 2018/08/30 | 1,421 | 1,429 | 1,419 | 1,429 | 2,200 |
| 2018/08/29 | 1,421 | 1,425 | 1,420 | 1,421 | 5,700 |
| 2018/08/28 | 1,428 | 1,430 | 1,420 | 1,420 | 5,900 |
| 2018/08/27 | 1,420 | 1,440 | 1,420 | 1,428 | 2,600 |
| 2018/08/24 | 1,421 | 1,421 | 1,416 | 1,420 | 600 |
| 2018/08/23 | 1,415 | 1,415 | 1,415 | 1,415 | 300 |
| 2018/08/22 | 1,428 | 1,428 | 1,415 | 1,415 | 800 |
| 2018/08/21 | 1,421 | 1,421 | 1,413 | 1,413 | 800 |
| 2018/08/20 | 1,425 | 1,430 | 1,425 | 1,425 | 400 |
| 2018/08/17 | 1,422 | 1,432 | 1,422 | 1,425 | 2,200 |
| 2018/08/16 | 1,429 | 1,444 | 1,422 | 1,422 | 2,200 |
| 2018/08/15 | 1,452 | 1,454 | 1,432 | 1,432 | 4,400 |
| 2018/08/14 | 1,448 | 1,468 | 1,448 | 1,450 | 2,900 |
| 2018/08/13 | 1,471 | 1,471 | 1,448 | 1,448 | 3,600 |
| 2018/08/10 | 1,482 | 1,493 | 1,481 | 1,492 | 1,100 |
| 2018/08/09 | 1,495 | 1,500 | 1,495 | 1,500 | 400 |
| 2018/08/08 | 1,494 | 1,505 | 1,475 | 1,505 | 1,100 |
| 2018/08/07 | 1,477 | 1,494 | 1,477 | 1,494 | 1,400 |
| 2018/08/06 | 1,482 | 1,486 | 1,473 | 1,486 | 3,600 |
| 2018/08/03 | 1,483 | 1,483 | 1,483 | 1,483 | 200 |
| 2018/08/02 | 1,487 | 1,487 | 1,483 | 1,483 | 3,700 |
| 2018/08/01 | 1,460 | 1,484 | 1,460 | 1,465 | 8,100 |
| 2018/07/31 | 1,457 | 1,467 | 1,457 | 1,463 | 1,600 |
| 2018/07/30 | 1,475 | 1,478 | 1,468 | 1,469 | 6,900 |
| 2018/07/27 | 1,474 | 1,487 | 1,471 | 1,475 | 1,600 |
| 2018/07/26 | 1,453 | 1,470 | 1,452 | 1,469 | 3,500 |
| 2018/07/25 | 1,457 | 1,464 | 1,446 | 1,451 | 2,700 |
| 2018/07/24 | 1,439 | 1,442 | 1,436 | 1,441 | 700 |
| 2018/07/23 | 1,430 | 1,443 | 1,426 | 1,439 | 2,600 |
| 2018/07/20 | 1,445 | 1,445 | 1,422 | 1,432 | 2,900 |
| 2018/07/19 | 1,460 | 1,460 | 1,450 | 1,450 | 4,600 |
| 2018/07/18 | 1,442 | 1,460 | 1,440 | 1,460 | 1,700 |
| 2018/07/17 | 1,435 | 1,447 | 1,435 | 1,440 | 4,300 |
| 2018/07/13 | 1,421 | 1,435 | 1,421 | 1,435 | 1,300 |
| 2018/07/12 | 1,435 | 1,435 | 1,422 | 1,426 | 1,600 |
| 2018/07/11 | 1,428 | 1,429 | 1,425 | 1,425 | 1,400 |
| 2018/07/10 | 1,420 | 1,427 | 1,418 | 1,427 | 1,300 |
| 2018/07/09 | 1,421 | 1,423 | 1,405 | 1,418 | 3,600 |
| 2018/07/06 | 1,401 | 1,413 | 1,401 | 1,413 | 1,900 |
| 2018/07/05 | 1,416 | 1,417 | 1,400 | 1,400 | 4,900 |
| 2018/07/04 | 1,430 | 1,432 | 1,420 | 1,427 | 2,600 |
| 2018/07/03 | 1,435 | 1,445 | 1,431 | 1,433 | 1,500 |
| 2018/07/02 | 1,461 | 1,462 | 1,430 | 1,433 | 2,500 |
| 2018/06/29 | 1,455 | 1,464 | 1,455 | 1,464 | 1,700 |
| 2018/06/28 | 1,464 | 1,464 | 1,464 | 1,464 | 300 |
| 2018/06/27 | 1,460 | 1,460 | 1,456 | 1,456 | 200 |
| 2018/06/26 | 1,452 | 1,462 | 1,452 | 1,454 | 9,100 |
| 2018/06/25 | 1,469 | 1,471 | 1,455 | 1,455 | 9,200 |
| 2018/06/22 | 1,485 | 1,485 | 1,433 | 1,469 | 3,700 |
| 2018/06/21 | 1,491 | 1,493 | 1,487 | 1,490 | 3,400 |
| 2018/06/20 | 1,508 | 1,508 | 1,473 | 1,491 | 3,800 |
| 2018/06/19 | 1,508 | 1,512 | 1,507 | 1,508 | 1,000 |
| 2018/06/18 | 1,521 | 1,527 | 1,491 | 1,518 | 7,700 |
| 2018/06/15 | 1,509 | 1,530 | 1,508 | 1,530 | 5,200 |
| 2018/06/14 | 1,501 | 1,508 | 1,496 | 1,508 | 2,000 |
| 2018/06/13 | 1,494 | 1,500 | 1,492 | 1,500 | 6,500 |
| 2018/06/12 | 1,496 | 1,500 | 1,495 | 1,499 | 1,100 |
| 2018/06/11 | 1,483 | 1,491 | 1,478 | 1,491 | 2,400 |
| 2018/06/08 | 1,489 | 1,491 | 1,485 | 1,491 | 1,300 |
| 2018/06/07 | 1,480 | 1,490 | 1,475 | 1,488 | 2,400 |
| 2018/06/06 | 1,475 | 1,478 | 1,475 | 1,478 | 800 |
| 2018/06/05 | 1,485 | 1,499 | 1,482 | 1,482 | 2,600 |
| 2018/06/04 | 1,493 | 1,507 | 1,482 | 1,485 | 2,800 |
| 2018/06/01 | 1,484 | 1,488 | 1,484 | 1,488 | 500 |
| 2018/05/31 | 1,477 | 1,485 | 1,475 | 1,484 | 1,600 |
| 2018/05/30 | 1,480 | 1,483 | 1,475 | 1,481 | 1,800 |
| 2018/05/29 | 1,498 | 1,506 | 1,486 | 1,486 | 1,600 |
| 2018/05/28 | 1,514 | 1,514 | 1,498 | 1,498 | 6,300 |
| 2018/05/25 | 1,514 | 1,522 | 1,514 | 1,514 | 1,800 |
| 2018/05/24 | 1,514 | 1,523 | 1,512 | 1,514 | 2,900 |
| 2018/05/23 | 1,517 | 1,524 | 1,514 | 1,524 | 1,000 |
| 2018/05/22 | 1,525 | 1,525 | 1,510 | 1,524 | 2,100 |
| 2018/05/21 | 1,511 | 1,524 | 1,510 | 1,524 | 2,200 |
| 2018/05/18 | 1,527 | 1,527 | 1,507 | 1,519 | 2,300 |
| 2018/05/17 | 1,524 | 1,530 | 1,524 | 1,530 | 4,000 |
| 2018/05/16 | 1,510 | 1,529 | 1,508 | 1,524 | 1,300 |
| 2018/05/15 | 1,547 | 1,547 | 1,501 | 1,526 | 8,400 |
| 2018/05/14 | 1,498 | 1,598 | 1,486 | 1,549 | 40,800 |
| 2018/05/11 | 1,498 | 1,499 | 1,490 | 1,491 | 1,400 |
| 2018/05/10 | 1,490 | 1,490 | 1,485 | 1,487 | 2,300 |
| 2018/05/09 | 1,499 | 1,500 | 1,490 | 1,491 | 4,800 |
| 2018/05/08 | 1,494 | 1,502 | 1,487 | 1,497 | 9,200 |
| 2018/05/07 | 1,515 | 1,515 | 1,507 | 1,508 | 1,100 |
| 2018/05/02 | 1,496 | 1,510 | 1,496 | 1,509 | 900 |
| 2018/05/01 | 1,481 | 1,496 | 1,481 | 1,496 | 5,200 |
| 2018/04/27 | 1,515 | 1,516 | 1,505 | 1,516 | 900 |
| 2018/04/26 | 1,511 | 1,517 | 1,497 | 1,504 | 3,100 |
| 2018/04/25 | 1,512 | 1,512 | 1,504 | 1,511 | 4,400 |
| 2018/04/24 | 1,511 | 1,520 | 1,511 | 1,512 | 2,300 |
| 2018/04/23 | 1,500 | 1,512 | 1,500 | 1,512 | 2,600 |
| 2018/04/20 | 1,482 | 1,507 | 1,482 | 1,489 | 6,400 |
| 2018/04/19 | 1,493 | 1,516 | 1,486 | 1,500 | 5,100 |
| 2018/04/18 | 1,489 | 1,500 | 1,480 | 1,492 | 3,700 |
| 2018/04/17 | 1,512 | 1,517 | 1,484 | 1,490 | 4,100 |
| 2018/04/16 | 1,488 | 1,517 | 1,488 | 1,515 | 5,700 |
| 2018/04/13 | 1,501 | 1,519 | 1,476 | 1,493 | 11,800 |
| 2018/04/12 | 1,474 | 1,501 | 1,474 | 1,500 | 7,600 |
| 2018/04/11 | 1,466 | 1,476 | 1,466 | 1,474 | 4,100 |
| 2018/04/10 | 1,450 | 1,475 | 1,450 | 1,455 | 9,400 |
| 2018/04/09 | 1,457 | 1,468 | 1,455 | 1,464 | 4,900 |
| 2018/04/06 | 1,473 | 1,479 | 1,446 | 1,461 | 5,600 |
| 2018/04/05 | 1,478 | 1,515 | 1,470 | 1,475 | 19,700 |
| 2018/04/04 | 1,495 | 1,495 | 1,483 | 1,493 | 2,200 |
| 2018/04/03 | 1,484 | 1,486 | 1,484 | 1,486 | 200 |
| 2018/04/02 | 1,495 | 1,503 | 1,493 | 1,493 | 2,400 |
| 2018/03/30 | 1,504 | 1,505 | 1,495 | 1,495 | 1,400 |
| 2018/03/29 | 1,494 | 1,510 | 1,491 | 1,491 | 1,800 |
| 2018/03/28 | 1,514 | 1,514 | 1,490 | 1,490 | 4,700 |
| 2018/03/27 | 1,515 | 1,526 | 1,515 | 1,518 | 2,400 |
| 2018/03/26 | 1,498 | 1,515 | 1,498 | 1,513 | 5,100 |
| 2018/03/23 | 1,501 | 1,509 | 1,491 | 1,498 | 9,100 |
| 2018/03/22 | 1,524 | 1,524 | 1,508 | 1,515 | 2,600 |
| 2018/03/20 | 1,513 | 1,532 | 1,513 | 1,524 | 3,500 |
| 2018/03/19 | 1,521 | 1,524 | 1,502 | 1,513 | 10,800 |
| 2018/03/16 | 1,527 | 1,543 | 1,522 | 1,529 | 2,000 |
| 2018/03/15 | 1,535 | 1,550 | 1,525 | 1,530 | 5,000 |
| 2018/03/14 | 1,510 | 1,596 | 1,510 | 1,535 | 4,900 |
| 2018/03/13 | 1,508 | 1,518 | 1,508 | 1,517 | 2,500 |
| 2018/03/12 | 1,506 | 1,516 | 1,506 | 1,508 | 6,800 |
| 2018/03/09 | 1,515 | 1,519 | 1,502 | 1,505 | 3,800 |
| 2018/03/08 | 1,522 | 1,526 | 1,509 | 1,517 | 2,500 |
| 2018/03/07 | 1,523 | 1,525 | 1,514 | 1,517 | 4,900 |
| 2018/03/06 | 1,496 | 1,524 | 1,496 | 1,523 | 3,700 |
| 2018/03/05 | 1,505 | 1,505 | 1,490 | 1,490 | 7,800 |
| 2018/03/02 | 1,518 | 1,525 | 1,501 | 1,512 | 16,700 |
| 2018/03/01 | 1,539 | 1,539 | 1,523 | 1,529 | 5,400 |
| 2018/02/28 | 1,533 | 1,539 | 1,522 | 1,539 | 9,600 |
| 2018/02/27 | 1,533 | 1,533 | 1,522 | 1,530 | 3,300 |
| 2018/02/26 | 1,514 | 1,535 | 1,513 | 1,520 | 5,500 |
| 2018/02/23 | 1,490 | 1,522 | 1,490 | 1,513 | 3,900 |
| 2018/02/22 | 1,502 | 1,509 | 1,490 | 1,491 | 6,700 |
| 2018/02/21 | 1,493 | 1,525 | 1,493 | 1,502 | 7,700 |
| 2018/02/20 | 1,490 | 1,496 | 1,466 | 1,494 | 6,400 |
| 2018/02/19 | 1,456 | 1,497 | 1,454 | 1,494 | 7,300 |
| 2018/02/16 | 1,444 | 1,458 | 1,441 | 1,452 | 3,900 |
| 2018/02/15 | 1,452 | 1,452 | 1,435 | 1,441 | 5,400 |
| 2018/02/14 | 1,461 | 1,461 | 1,408 | 1,425 | 16,800 |
| 2018/02/13 | 1,480 | 1,480 | 1,460 | 1,460 | 17,900 |
| 2018/02/09 | 1,382 | 1,480 | 1,382 | 1,454 | 83,200 |
| 2018/02/08 | 1,577 | 1,625 | 1,565 | 1,605 | 15,500 |
| 2018/02/07 | 1,560 | 1,584 | 1,557 | 1,557 | 25,300 |
| 2018/02/06 | 1,553 | 1,570 | 1,503 | 1,526 | 48,000 |
| 2018/02/05 | 1,648 | 1,656 | 1,638 | 1,640 | 14,700 |
| 2018/02/02 | 1,675 | 1,690 | 1,671 | 1,676 | 19,300 |
| 2018/02/01 | 1,675 | 1,682 | 1,671 | 1,675 | 17,100 |
| 2018/01/31 | 1,690 | 1,690 | 1,670 | 1,679 | 16,900 |
| 2018/01/30 | 1,690 | 1,705 | 1,676 | 1,692 | 17,700 |
| 2018/01/29 | 1,697 | 1,704 | 1,684 | 1,692 | 11,200 |
| 2018/01/26 | 1,704 | 1,705 | 1,694 | 1,694 | 9,500 |
| 2018/01/25 | 1,702 | 1,718 | 1,686 | 1,696 | 13,500 |
| 2018/01/24 | 1,683 | 1,719 | 1,682 | 1,702 | 22,700 |
| 2018/01/23 | 1,675 | 1,677 | 1,667 | 1,671 | 10,000 |
| 2018/01/22 | 1,669 | 1,674 | 1,657 | 1,669 | 7,200 |
| 2018/01/19 | 1,650 | 1,673 | 1,645 | 1,660 | 11,700 |
| 2018/01/18 | 1,676 | 1,676 | 1,650 | 1,651 | 15,400 |
| 2018/01/17 | 1,682 | 1,687 | 1,655 | 1,655 | 24,800 |
| 2018/01/16 | 1,706 | 1,714 | 1,692 | 1,696 | 14,300 |
| 2018/01/15 | 1,710 | 1,722 | 1,696 | 1,705 | 13,800 |
| 2018/01/12 | 1,679 | 1,717 | 1,679 | 1,710 | 16,500 |
| 2018/01/11 | 1,670 | 1,679 | 1,658 | 1,679 | 14,800 |
| 2018/01/10 | 1,649 | 1,679 | 1,645 | 1,675 | 17,800 |
| 2018/01/09 | 1,646 | 1,650 | 1,641 | 1,648 | 14,700 |
| 2018/01/05 | 1,627 | 1,646 | 1,623 | 1,632 | 17,600 |
| 2018/01/04 | 1,640 | 1,640 | 1,619 | 1,622 | 16,600 |