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 |
---|---|---|---|---|---|
1994/12/29 | 531 | 533 | 531 | 533 | 3,000 |
1994/12/28 | 539 | 549 | 538 | 538 | 8,000 |
1994/12/27 | 533 | 545 | 527 | 545 | 43,000 |
1994/12/26 | 524 | 524 | 523 | 523 | 9,000 |
1994/12/22 | 500 | 500 | 495 | 495 | 9,000 |
1994/12/21 | 497 | 497 | 497 | 497 | 1,000 |
1994/12/20 | 495 | 499 | 494 | 497 | 11,000 |
1994/12/19 | 491 | 491 | 490 | 490 | 2,000 |
1994/12/16 | 485 | 495 | 485 | 495 | 2,000 |
1994/12/15 | 480 | 480 | 472 | 473 | 5,000 |
1994/12/14 | 490 | 490 | 480 | 480 | 2,000 |
1994/12/13 | 492 | 492 | 485 | 485 | 2,000 |
1994/12/12 | 500 | 500 | 489 | 489 | 8,000 |
1994/12/08 | 502 | 510 | 502 | 506 | 5,000 |
1994/12/06 | 515 | 517 | 506 | 506 | 10,000 |
1994/12/05 | 515 | 515 | 515 | 515 | 13,000 |
1994/12/01 | 517 | 517 | 509 | 509 | 4,000 |
1994/11/30 | 515 | 515 | 506 | 515 | 8,000 |
1994/11/29 | 515 | 523 | 510 | 510 | 15,000 |
1994/11/28 | 511 | 513 | 511 | 513 | 3,000 |
1994/11/25 | 504 | 511 | 504 | 510 | 7,000 |
1994/11/24 | 507 | 507 | 500 | 504 | 29,000 |
1994/11/22 | 530 | 530 | 525 | 525 | 47,000 |
1994/11/21 | 550 | 550 | 525 | 525 | 21,000 |
1994/11/18 | 534 | 541 | 530 | 540 | 102,000 |
1994/11/17 | 535 | 535 | 534 | 535 | 4,000 |
1994/11/16 | 527 | 537 | 524 | 525 | 15,000 |
1994/11/15 | 530 | 534 | 524 | 524 | 7,000 |
1994/11/14 | 511 | 511 | 510 | 511 | 7,000 |
1994/11/11 | 528 | 528 | 505 | 506 | 13,000 |
1994/11/10 | 540 | 540 | 540 | 540 | 5,000 |
1994/11/09 | 540 | 540 | 540 | 540 | 2,000 |
1994/11/08 | 550 | 550 | 535 | 535 | 2,000 |
1994/11/07 | 553 | 553 | 550 | 550 | 3,000 |
1994/11/04 | 560 | 560 | 540 | 554 | 17,000 |
1994/11/02 | 555 | 555 | 550 | 550 | 16,000 |
1994/11/01 | 516 | 516 | 516 | 516 | 1,000 |
1994/10/31 | 513 | 513 | 513 | 513 | 1,000 |
1994/10/28 | 500 | 503 | 500 | 503 | 2,000 |
1994/10/27 | 510 | 510 | 510 | 510 | 2,000 |
1994/10/26 | 520 | 520 | 520 | 520 | 2,000 |
1994/10/25 | 541 | 541 | 530 | 530 | 11,000 |
1994/10/24 | 539 | 539 | 531 | 531 | 3,000 |
1994/10/21 | 537 | 537 | 537 | 537 | 1,000 |
1994/10/20 | 535 | 535 | 535 | 535 | 3,000 |
1994/10/19 | 555 | 555 | 545 | 545 | 2,000 |
1994/10/17 | 553 | 553 | 550 | 553 | 3,000 |
1994/10/14 | 550 | 550 | 550 | 550 | 1,000 |
1994/10/13 | 525 | 545 | 525 | 545 | 2,000 |
1994/10/12 | 530 | 535 | 530 | 535 | 2,000 |
1994/10/11 | 550 | 550 | 540 | 540 | 7,000 |
1994/10/05 | 550 | 550 | 550 | 550 | 3,000 |
1994/10/04 | 550 | 550 | 550 | 550 | 2,000 |
1994/10/03 | 533 | 533 | 533 | 533 | 2,000 |
1994/09/29 | 531 | 533 | 531 | 533 | 3,000 |
1994/09/28 | 530 | 530 | 530 | 530 | 2,000 |
1994/09/06 | 588 | 588 | 588 | 588 | 8,000 |
1994/08/31 | 581 | 581 | 571 | 571 | 3,000 |
1994/08/30 | 591 | 591 | 581 | 581 | 2,000 |
1994/08/26 | 601 | 601 | 601 | 601 | 1,000 |
1994/08/25 | 615 | 615 | 615 | 615 | 5,000 |
1994/08/24 | 615 | 615 | 615 | 615 | 1,000 |
1994/08/19 | 615 | 615 | 615 | 615 | 2,000 |
1994/08/18 | 625 | 625 | 625 | 625 | 1,000 |
1994/08/17 | 630 | 630 | 630 | 630 | 1,000 |
1994/08/16 | 625 | 640 | 625 | 640 | 3,000 |
1994/08/12 | 625 | 625 | 625 | 625 | 2,000 |
1994/08/11 | 630 | 630 | 625 | 625 | 8,000 |
1994/08/10 | 640 | 640 | 640 | 640 | 4,000 |
1994/08/05 | 640 | 640 | 640 | 640 | 2,000 |
1994/08/02 | 612 | 643 | 612 | 643 | 2,000 |
1994/07/28 | 631 | 631 | 621 | 621 | 3,000 |
1994/07/27 | 643 | 643 | 641 | 641 | 4,000 |
1994/07/26 | 650 | 660 | 650 | 660 | 7,000 |
1994/07/25 | 662 | 662 | 660 | 660 | 7,000 |
1994/07/22 | 643 | 643 | 643 | 643 | 1,000 |
1994/07/21 | 670 | 670 | 642 | 642 | 7,000 |
1994/07/20 | 660 | 680 | 660 | 680 | 8,000 |
1994/07/19 | 690 | 695 | 670 | 670 | 14,000 |
1994/07/18 | 685 | 690 | 673 | 680 | 20,000 |
1994/07/15 | 665 | 665 | 665 | 665 | 6,000 |
1994/07/14 | 661 | 661 | 660 | 660 | 4,000 |
1994/07/13 | 694 | 694 | 674 | 685 | 16,000 |
1994/07/12 | 680 | 708 | 680 | 695 | 56,000 |
1994/07/11 | 660 | 674 | 650 | 670 | 24,000 |
1994/07/08 | 630 | 650 | 630 | 650 | 7,000 |
1994/07/07 | 622 | 650 | 622 | 650 | 36,000 |
1994/07/06 | 620 | 620 | 620 | 620 | 1,000 |
1994/07/05 | 620 | 620 | 620 | 620 | 1,000 |
1994/07/01 | 605 | 610 | 605 | 610 | 4,000 |
1994/06/30 | 603 | 606 | 603 | 605 | 4,000 |
1994/06/29 | 600 | 600 | 600 | 600 | 1,000 |
1994/06/28 | 620 | 620 | 610 | 610 | 3,000 |
1994/06/27 | 620 | 620 | 620 | 620 | 14,000 |
1994/06/24 | 610 | 619 | 610 | 619 | 15,000 |
1994/06/23 | 602 | 602 | 602 | 602 | 1,000 |
1994/06/22 | 600 | 600 | 600 | 600 | 6,000 |
1994/06/21 | 610 | 610 | 610 | 610 | 6,000 |
1994/06/20 | 640 | 650 | 640 | 640 | 7,000 |
1994/06/17 | 635 | 650 | 635 | 648 | 6,000 |
1994/06/16 | 641 | 641 | 640 | 640 | 5,000 |
1994/06/15 | 630 | 636 | 630 | 635 | 7,000 |
1994/06/14 | 630 | 631 | 625 | 630 | 37,000 |
1994/06/13 | 647 | 650 | 640 | 640 | 9,000 |
1994/06/10 | 690 | 690 | 650 | 650 | 45,000 |
1994/06/09 | 671 | 690 | 671 | 680 | 12,000 |
1994/06/08 | 610 | 631 | 610 | 627 | 16,000 |
1994/06/07 | 608 | 610 | 601 | 610 | 28,000 |
1994/06/06 | 600 | 610 | 595 | 600 | 40,000 |
1994/06/03 | 560 | 590 | 560 | 590 | 39,000 |
1994/06/02 | 558 | 568 | 550 | 550 | 41,000 |
1994/06/01 | 552 | 558 | 547 | 558 | 17,000 |
1994/05/31 | 521 | 550 | 521 | 542 | 62,000 |
1994/05/30 | 530 | 530 | 522 | 522 | 9,000 |
1994/05/27 | 496 | 510 | 496 | 510 | 10,000 |
1994/05/26 | 500 | 500 | 486 | 486 | 7,000 |
1994/05/25 | 500 | 500 | 500 | 500 | 3,000 |
1994/05/24 | 490 | 490 | 490 | 490 | 1,000 |
1994/05/23 | 490 | 490 | 490 | 490 | 1,000 |
1994/05/20 | 491 | 491 | 491 | 491 | 1,000 |
1994/05/19 | 500 | 510 | 500 | 510 | 4,000 |
1994/05/18 | 505 | 505 | 501 | 501 | 2,000 |
1994/05/17 | 510 | 510 | 510 | 510 | 1,000 |
1994/05/13 | 503 | 506 | 503 | 506 | 2,000 |
1994/05/12 | 501 | 501 | 501 | 501 | 2,000 |
1994/05/11 | 500 | 500 | 500 | 500 | 1,000 |
1994/05/10 | 509 | 510 | 509 | 509 | 5,000 |
1994/05/09 | 500 | 500 | 500 | 500 | 11,000 |
1994/05/06 | 501 | 501 | 501 | 501 | 1,000 |
1994/05/02 | 506 | 506 | 506 | 506 | 1,000 |
1994/04/27 | 530 | 530 | 530 | 530 | 2,000 |
1994/04/26 | 530 | 530 | 520 | 520 | 20,000 |
1994/04/25 | 520 | 525 | 520 | 520 | 6,000 |
1994/04/22 | 511 | 511 | 509 | 509 | 2,000 |
1994/04/21 | 511 | 511 | 511 | 511 | 1,000 |
1994/04/20 | 530 | 540 | 510 | 510 | 20,000 |
1994/04/19 | 501 | 520 | 500 | 510 | 9,000 |
1994/04/18 | 477 | 480 | 477 | 480 | 3,000 |
1994/04/15 | 476 | 476 | 476 | 476 | 1,000 |
1994/04/14 | 486 | 486 | 476 | 476 | 3,000 |
1994/04/13 | 481 | 481 | 481 | 481 | 1,000 |
1994/04/11 | 481 | 481 | 481 | 481 | 8,000 |
1994/04/08 | 481 | 482 | 481 | 481 | 5,000 |
1994/04/07 | 464 | 481 | 464 | 481 | 2,000 |
1994/04/06 | 463 | 463 | 463 | 463 | 1,000 |
1994/04/05 | 470 | 470 | 463 | 463 | 4,000 |
1994/03/29 | 485 | 485 | 485 | 485 | 1,000 |
1994/03/28 | 485 | 485 | 485 | 485 | 1,000 |
1994/03/25 | 495 | 495 | 495 | 495 | 6,000 |
1994/03/23 | 485 | 485 | 485 | 485 | 1,000 |
1994/03/22 | 500 | 500 | 490 | 490 | 3,000 |
1994/03/18 | 510 | 510 | 500 | 505 | 16,000 |
1994/03/17 | 501 | 517 | 501 | 515 | 4,000 |
1994/03/16 | 498 | 498 | 492 | 492 | 4,000 |
1994/03/15 | 500 | 500 | 500 | 500 | 1,000 |
1994/03/14 | 520 | 520 | 510 | 519 | 7,000 |
1994/03/11 | 500 | 500 | 500 | 500 | 3,000 |
1994/03/09 | 481 | 481 | 481 | 481 | 1,000 |
1994/03/04 | 510 | 510 | 510 | 510 | 1,000 |
1994/03/03 | 505 | 505 | 495 | 495 | 7,000 |
1994/03/02 | 520 | 520 | 520 | 520 | 1,000 |
1994/02/28 | 473 | 480 | 472 | 480 | 3,000 |
1994/02/25 | 470 | 470 | 469 | 469 | 10,000 |
1994/02/23 | 471 | 471 | 469 | 469 | 4,000 |
1994/02/21 | 476 | 476 | 476 | 476 | 1,000 |
1994/02/18 | 475 | 475 | 475 | 475 | 2,000 |
1994/02/17 | 495 | 495 | 480 | 480 | 7,000 |
1994/02/16 | 495 | 495 | 495 | 495 | 1,000 |
1994/02/15 | 500 | 500 | 495 | 495 | 2,000 |
1994/02/14 | 507 | 510 | 507 | 510 | 5,000 |
1994/02/10 | 530 | 530 | 506 | 507 | 9,000 |
1994/02/09 | 520 | 530 | 520 | 530 | 9,000 |
1994/02/08 | 495 | 495 | 495 | 495 | 4,000 |
1994/02/03 | 535 | 535 | 535 | 535 | 5,000 |
1994/02/02 | 535 | 535 | 535 | 535 | 2,000 |
1994/02/01 | 540 | 545 | 540 | 545 | 2,000 |
1994/01/31 | 540 | 540 | 531 | 531 | 6,000 |
1994/01/28 | 500 | 500 | 490 | 490 | 11,000 |
1994/01/27 | 472 | 500 | 472 | 500 | 9,000 |
1994/01/26 | 465 | 470 | 465 | 470 | 2,000 |
1994/01/21 | 491 | 500 | 491 | 500 | 6,000 |
1994/01/20 | 478 | 491 | 478 | 491 | 4,000 |
1994/01/19 | 480 | 483 | 475 | 483 | 11,000 |
1994/01/18 | 478 | 480 | 478 | 480 | 3,000 |
1994/01/17 | 475 | 478 | 475 | 478 | 4,000 |
1994/01/11 | 433 | 438 | 428 | 428 | 18,000 |
1994/01/07 | 393 | 393 | 393 | 393 | 1,000 |
1994/01/06 | 393 | 393 | 393 | 393 | 1,000 |
1994/01/05 | 388 | 388 | 388 | 388 | 2,000 |