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 |
---|---|---|---|---|---|
1993/12/30 | 370 | 370 | 370 | 370 | 1,000 |
1993/12/29 | 380 | 380 | 375 | 380 | 4,000 |
1993/12/28 | 385 | 385 | 385 | 385 | 2,000 |
1993/12/27 | 385 | 385 | 385 | 385 | 3,000 |
1993/12/24 | 395 | 395 | 395 | 395 | 1,000 |
1993/12/22 | 395 | 395 | 395 | 395 | 2,000 |
1993/12/21 | 414 | 414 | 405 | 405 | 4,000 |
1993/12/15 | 400 | 410 | 395 | 410 | 6,000 |
1993/12/14 | 416 | 416 | 410 | 410 | 2,000 |
1993/12/13 | 419 | 419 | 419 | 419 | 2,000 |
1993/12/10 | 419 | 420 | 419 | 419 | 8,000 |
1993/12/09 | 411 | 419 | 411 | 419 | 3,000 |
1993/12/06 | 410 | 411 | 410 | 411 | 4,000 |
1993/12/03 | 413 | 420 | 413 | 419 | 22,000 |
1993/12/01 | 356 | 380 | 356 | 380 | 17,000 |
1993/11/30 | 355 | 355 | 352 | 355 | 16,000 |
1993/11/26 | 391 | 392 | 391 | 392 | 13,000 |
1993/11/25 | 400 | 400 | 395 | 395 | 10,000 |
1993/11/22 | 440 | 440 | 440 | 440 | 1,000 |
1993/11/19 | 455 | 455 | 440 | 440 | 9,000 |
1993/11/18 | 445 | 450 | 445 | 450 | 7,000 |
1993/11/17 | 450 | 450 | 450 | 450 | 3,000 |
1993/11/15 | 455 | 455 | 455 | 455 | 1,000 |
1993/11/12 | 455 | 455 | 455 | 455 | 3,000 |
1993/11/11 | 460 | 460 | 460 | 460 | 7,000 |
1993/11/01 | 500 | 500 | 500 | 500 | 2,000 |
1993/10/29 | 511 | 511 | 511 | 511 | 1,000 |
1993/10/28 | 520 | 520 | 520 | 520 | 2,000 |
1993/10/26 | 535 | 535 | 535 | 535 | 1,000 |
1993/10/25 | 550 | 550 | 546 | 546 | 6,000 |
1993/10/20 | 570 | 570 | 570 | 570 | 1,000 |
1993/10/19 | 570 | 570 | 569 | 569 | 2,000 |
1993/10/18 | 597 | 597 | 587 | 587 | 2,000 |
1993/10/15 | 597 | 597 | 597 | 597 | 1,000 |
1993/10/13 | 598 | 598 | 597 | 597 | 2,000 |
1993/10/12 | 608 | 608 | 608 | 608 | 5,000 |
1993/10/08 | 608 | 608 | 608 | 608 | 1,000 |
1993/10/07 | 606 | 608 | 606 | 608 | 9,000 |
1993/10/06 | 616 | 616 | 616 | 616 | 1,000 |
1993/10/04 | 625 | 625 | 625 | 625 | 3,000 |
1993/10/01 | 624 | 624 | 624 | 624 | 1,000 |
1993/09/29 | 638 | 638 | 638 | 638 | 1,000 |
1993/09/28 | 638 | 638 | 638 | 638 | 1,000 |
1993/09/27 | 0 | 0 | 0 | 0 | 0 |
1993/09/27 | 1 -> 1.10 分割 | ||||
1993/09/24 | 739 | 739 | 730 | 737 | 17,000 |
1993/09/22 | 754 | 754 | 750 | 750 | 5,000 |
1993/09/21 | 750 | 761 | 750 | 761 | 6,000 |
1993/09/20 | 740 | 740 | 740 | 740 | 3,000 |
1993/09/17 | 730 | 740 | 730 | 740 | 7,000 |
1993/09/16 | 745 | 745 | 745 | 745 | 1,000 |
1993/09/14 | 769 | 769 | 755 | 755 | 7,000 |
1993/09/13 | 770 | 770 | 770 | 770 | 2,000 |
1993/09/10 | 772 | 772 | 770 | 770 | 12,000 |
1993/09/09 | 755 | 762 | 755 | 762 | 3,000 |
1993/09/08 | 750 | 750 | 750 | 750 | 1,000 |
1993/09/07 | 740 | 760 | 740 | 760 | 2,000 |
1993/09/06 | 780 | 780 | 750 | 750 | 8,000 |
1993/09/03 | 790 | 790 | 790 | 790 | 6,000 |
1993/09/02 | 785 | 789 | 785 | 785 | 11,000 |
1993/09/01 | 755 | 788 | 755 | 787 | 22,000 |
1993/08/31 | 757 | 759 | 757 | 759 | 2,000 |
1993/08/30 | 774 | 775 | 759 | 759 | 7,000 |
1993/08/27 | 771 | 780 | 770 | 775 | 29,000 |
1993/08/26 | 740 | 769 | 740 | 769 | 6,000 |
1993/08/25 | 740 | 749 | 740 | 749 | 6,000 |
1993/08/23 | 749 | 749 | 739 | 739 | 7,000 |
1993/08/20 | 740 | 750 | 738 | 750 | 13,000 |
1993/08/19 | 750 | 750 | 739 | 744 | 11,000 |
1993/08/18 | 726 | 746 | 725 | 743 | 39,000 |
1993/08/17 | 716 | 717 | 710 | 717 | 5,000 |
1993/08/16 | 700 | 704 | 691 | 704 | 4,000 |
1993/08/13 | 670 | 704 | 670 | 704 | 7,000 |
1993/08/12 | 654 | 680 | 654 | 680 | 5,000 |
1993/08/11 | 651 | 651 | 651 | 651 | 1,000 |
1993/08/09 | 655 | 657 | 655 | 657 | 2,000 |
1993/08/03 | 625 | 625 | 625 | 625 | 1,000 |
1993/08/02 | 628 | 628 | 628 | 628 | 1,000 |
1993/07/29 | 628 | 628 | 628 | 628 | 5,000 |
1993/07/26 | 650 | 658 | 650 | 658 | 5,000 |
1993/07/23 | 665 | 671 | 661 | 671 | 5,000 |
1993/07/22 | 644 | 675 | 644 | 673 | 9,000 |
1993/07/21 | 639 | 639 | 639 | 639 | 2,000 |
1993/07/19 | 649 | 649 | 649 | 649 | 1,000 |
1993/07/16 | 669 | 670 | 652 | 652 | 5,000 |
1993/07/15 | 671 | 671 | 670 | 670 | 3,000 |
1993/07/14 | 640 | 648 | 640 | 648 | 3,000 |
1993/07/13 | 660 | 660 | 650 | 650 | 2,000 |
1993/07/12 | 670 | 670 | 650 | 650 | 10,000 |
1993/07/07 | 610 | 610 | 610 | 610 | 1,000 |
1993/06/30 | 620 | 620 | 620 | 620 | 1,000 |
1993/06/28 | 614 | 615 | 610 | 610 | 13,000 |
1993/06/25 | 605 | 611 | 605 | 611 | 4,000 |
1993/06/24 | 600 | 600 | 590 | 595 | 17,000 |
1993/06/23 | 610 | 610 | 600 | 600 | 7,000 |
1993/06/22 | 600 | 600 | 600 | 600 | 2,000 |
1993/06/21 | 611 | 611 | 601 | 601 | 3,000 |
1993/06/18 | 631 | 631 | 631 | 631 | 1,000 |
1993/06/17 | 630 | 630 | 630 | 630 | 1,000 |
1993/06/15 | 649 | 649 | 649 | 649 | 1,000 |
1993/06/14 | 659 | 659 | 659 | 659 | 1,000 |
1993/06/11 | 660 | 660 | 660 | 660 | 8,000 |
1993/06/10 | 660 | 660 | 660 | 660 | 3,000 |
1993/06/08 | 672 | 672 | 660 | 660 | 3,000 |
1993/06/07 | 690 | 690 | 672 | 672 | 7,000 |
1993/06/04 | 690 | 690 | 680 | 680 | 12,000 |
1993/06/03 | 665 | 680 | 665 | 670 | 12,000 |
1993/06/02 | 720 | 720 | 720 | 720 | 1,000 |
1993/05/31 | 724 | 724 | 724 | 724 | 1,000 |
1993/05/26 | 729 | 729 | 729 | 729 | 2,000 |
1993/05/25 | 708 | 729 | 708 | 729 | 7,000 |
1993/05/24 | 681 | 708 | 680 | 708 | 6,000 |
1993/05/21 | 721 | 721 | 680 | 681 | 11,000 |
1993/05/20 | 680 | 680 | 680 | 680 | 3,000 |
1993/05/17 | 715 | 715 | 700 | 710 | 19,000 |
1993/05/14 | 685 | 696 | 684 | 696 | 14,000 |
1993/05/13 | 640 | 670 | 640 | 670 | 11,000 |
1993/05/12 | 650 | 650 | 650 | 650 | 8,000 |
1993/05/10 | 560 | 570 | 560 | 570 | 2,000 |
1993/04/26 | 570 | 570 | 550 | 550 | 6,000 |
1993/04/22 | 575 | 575 | 575 | 575 | 1,000 |
1993/04/15 | 569 | 585 | 569 | 585 | 13,000 |
1993/04/14 | 567 | 567 | 565 | 565 | 11,000 |
1993/04/13 | 568 | 568 | 568 | 568 | 2,000 |
1993/04/08 | 578 | 578 | 578 | 578 | 5,000 |
1993/03/31 | 579 | 579 | 578 | 578 | 3,000 |
1993/03/30 | 563 | 563 | 562 | 562 | 2,000 |
1993/03/29 | 562 | 562 | 562 | 562 | 1,000 |
1993/03/26 | 562 | 562 | 562 | 562 | 1,000 |
1993/03/25 | 540 | 540 | 540 | 540 | 10,000 |
1993/03/23 | 480 | 493 | 480 | 493 | 25,000 |
1993/03/18 | 470 | 470 | 470 | 470 | 3,000 |
1993/03/16 | 480 | 480 | 480 | 480 | 3,000 |
1993/03/15 | 500 | 502 | 485 | 485 | 43,000 |