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 |
---|---|---|---|---|---|
1997/12/30 | 112 | 123 | 112 | 113 | 8,000 |
1997/12/29 | 115 | 115 | 112 | 115 | 5,000 |
1997/12/26 | 115 | 125 | 115 | 115 | 53,000 |
1997/12/25 | 107 | 120 | 107 | 115 | 11,000 |
1997/12/24 | 114 | 114 | 105 | 105 | 5,000 |
1997/12/22 | 132 | 135 | 129 | 129 | 7,000 |
1997/12/19 | 152 | 152 | 131 | 131 | 3,000 |
1997/12/18 | 152 | 155 | 150 | 155 | 18,000 |
1997/12/17 | 151 | 155 | 151 | 151 | 4,000 |
1997/12/15 | 150 | 150 | 150 | 150 | 2,000 |
1997/12/10 | 167 | 167 | 150 | 150 | 70,000 |
1997/12/09 | 165 | 165 | 164 | 164 | 4,000 |
1997/12/08 | 170 | 170 | 170 | 170 | 22,000 |
1997/12/05 | 167 | 172 | 167 | 170 | 30,000 |
1997/12/03 | 165 | 165 | 165 | 165 | 1,000 |
1997/12/02 | 165 | 165 | 165 | 165 | 3,000 |
1997/12/01 | 150 | 160 | 150 | 160 | 13,000 |
1997/11/28 | 155 | 155 | 155 | 155 | 2,000 |
1997/11/27 | 160 | 160 | 159 | 160 | 13,000 |
1997/11/26 | 185 | 185 | 158 | 158 | 9,000 |
1997/11/25 | 185 | 185 | 185 | 185 | 15,000 |
1997/11/20 | 180 | 186 | 180 | 186 | 2,000 |
1997/11/19 | 189 | 189 | 180 | 180 | 4,000 |
1997/11/13 | 189 | 189 | 189 | 189 | 1,000 |
1997/11/12 | 200 | 200 | 190 | 190 | 3,000 |
1997/11/11 | 195 | 195 | 195 | 195 | 2,000 |
1997/11/10 | 200 | 200 | 200 | 200 | 14,000 |
1997/11/07 | 200 | 200 | 200 | 200 | 1,000 |
1997/10/30 | 202 | 202 | 202 | 202 | 2,000 |
1997/10/29 | 197 | 197 | 197 | 197 | 4,000 |
1997/10/28 | 202 | 202 | 192 | 192 | 15,000 |
1997/10/27 | 200 | 200 | 199 | 199 | 6,000 |
1997/10/24 | 199 | 199 | 199 | 199 | 2,000 |
1997/10/23 | 205 | 205 | 205 | 205 | 3,000 |
1997/10/22 | 200 | 200 | 200 | 200 | 1,000 |
1997/10/21 | 190 | 190 | 190 | 190 | 1,000 |
1997/10/20 | 185 | 185 | 185 | 185 | 4,000 |
1997/10/17 | 195 | 195 | 195 | 195 | 4,000 |
1997/10/16 | 200 | 200 | 200 | 200 | 5,000 |
1997/10/15 | 200 | 200 | 195 | 195 | 2,000 |
1997/10/14 | 195 | 195 | 195 | 195 | 1,000 |
1997/10/13 | 202 | 202 | 200 | 200 | 14,000 |
1997/10/08 | 191 | 202 | 191 | 202 | 2,000 |
1997/10/07 | 185 | 195 | 185 | 195 | 3,000 |
1997/10/03 | 175 | 180 | 175 | 175 | 20,000 |
1997/10/02 | 180 | 180 | 180 | 180 | 5,000 |
1997/10/01 | 181 | 186 | 175 | 175 | 6,000 |
1997/09/30 | 194 | 194 | 194 | 194 | 1,000 |
1997/09/26 | 215 | 215 | 215 | 215 | 2,000 |
1997/09/24 | 218 | 220 | 218 | 220 | 2,000 |
1997/09/19 | 237 | 237 | 237 | 237 | 1,000 |
1997/09/16 | 240 | 240 | 237 | 237 | 2,000 |
1997/09/12 | 240 | 240 | 240 | 240 | 3,000 |
1997/09/11 | 241 | 241 | 241 | 241 | 1,000 |
1997/09/10 | 248 | 253 | 240 | 240 | 19,000 |
1997/09/08 | 250 | 250 | 248 | 248 | 3,000 |
1997/09/03 | 260 | 260 | 260 | 260 | 2,000 |
1997/09/01 | 250 | 250 | 250 | 250 | 2,000 |
1997/08/29 | 253 | 253 | 253 | 253 | 1,000 |
1997/08/28 | 265 | 265 | 265 | 265 | 3,000 |
1997/08/27 | 265 | 265 | 265 | 265 | 1,000 |
1997/08/26 | 265 | 265 | 265 | 265 | 8,000 |
1997/08/22 | 266 | 266 | 266 | 266 | 5,000 |
1997/08/21 | 264 | 264 | 264 | 264 | 3,000 |
1997/08/20 | 258 | 258 | 258 | 258 | 1,000 |
1997/08/15 | 258 | 258 | 258 | 258 | 7,000 |
1997/08/13 | 256 | 256 | 256 | 256 | 2,000 |
1997/08/11 | 260 | 260 | 251 | 251 | 14,000 |
1997/08/08 | 260 | 260 | 255 | 255 | 21,000 |
1997/08/07 | 274 | 274 | 274 | 274 | 1,000 |
1997/08/06 | 280 | 280 | 280 | 280 | 1,000 |
1997/08/05 | 290 | 290 | 285 | 290 | 5,000 |
1997/08/04 | 293 | 293 | 290 | 290 | 3,000 |
1997/08/01 | 295 | 295 | 295 | 295 | 4,000 |
1997/07/31 | 300 | 300 | 299 | 299 | 2,000 |
1997/07/30 | 310 | 310 | 300 | 300 | 3,000 |
1997/07/25 | 302 | 305 | 302 | 305 | 11,000 |
1997/07/24 | 303 | 303 | 303 | 303 | 1,000 |
1997/07/23 | 305 | 305 | 304 | 304 | 5,000 |
1997/07/22 | 304 | 304 | 304 | 304 | 2,000 |
1997/07/18 | 310 | 310 | 305 | 305 | 9,000 |
1997/07/17 | 306 | 306 | 305 | 305 | 5,000 |
1997/07/16 | 306 | 306 | 306 | 306 | 2,000 |
1997/07/15 | 311 | 311 | 311 | 311 | 2,000 |
1997/07/14 | 332 | 332 | 311 | 311 | 7,000 |
1997/07/11 | 313 | 329 | 313 | 329 | 10,000 |
1997/07/10 | 313 | 313 | 309 | 309 | 6,000 |
1997/07/09 | 316 | 316 | 309 | 309 | 4,000 |
1997/07/08 | 307 | 316 | 307 | 316 | 7,000 |
1997/07/07 | 316 | 316 | 305 | 306 | 11,000 |
1997/07/04 | 325 | 325 | 322 | 322 | 5,000 |
1997/07/03 | 334 | 335 | 330 | 330 | 5,000 |
1997/07/02 | 346 | 349 | 339 | 339 | 23,000 |
1997/07/01 | 356 | 356 | 334 | 339 | 25,000 |
1997/06/30 | 355 | 360 | 351 | 356 | 54,000 |
1997/06/27 | 330 | 350 | 330 | 350 | 67,000 |
1997/06/26 | 325 | 329 | 320 | 325 | 16,000 |
1997/06/25 | 330 | 330 | 325 | 325 | 44,000 |
1997/06/24 | 290 | 300 | 290 | 300 | 55,000 |
1997/06/23 | 295 | 296 | 295 | 295 | 5,000 |
1997/06/20 | 291 | 298 | 291 | 296 | 26,000 |
1997/06/19 | 295 | 295 | 290 | 290 | 31,000 |
1997/06/18 | 298 | 303 | 293 | 293 | 11,000 |
1997/06/17 | 298 | 298 | 298 | 298 | 1,000 |
1997/06/16 | 294 | 306 | 294 | 306 | 5,000 |
1997/06/13 | 292 | 292 | 292 | 292 | 1,000 |
1997/06/10 | 290 | 295 | 290 | 295 | 20,000 |
1997/06/09 | 297 | 297 | 292 | 292 | 6,000 |
1997/06/06 | 300 | 300 | 300 | 300 | 5,000 |
1997/06/05 | 308 | 308 | 301 | 301 | 3,000 |
1997/06/04 | 299 | 309 | 299 | 304 | 11,000 |
1997/06/03 | 308 | 308 | 300 | 300 | 8,000 |
1997/06/02 | 305 | 305 | 305 | 305 | 3,000 |
1997/05/30 | 300 | 305 | 300 | 305 | 5,000 |
1997/05/29 | 305 | 305 | 305 | 305 | 1,000 |
1997/05/28 | 305 | 305 | 305 | 305 | 3,000 |
1997/05/27 | 299 | 300 | 295 | 300 | 12,000 |
1997/05/26 | 300 | 300 | 296 | 296 | 12,000 |
1997/05/21 | 296 | 296 | 296 | 296 | 1,000 |
1997/05/20 | 300 | 310 | 300 | 309 | 4,000 |
1997/05/16 | 295 | 295 | 295 | 295 | 1,000 |
1997/05/15 | 299 | 299 | 288 | 288 | 7,000 |
1997/05/14 | 302 | 302 | 295 | 295 | 7,000 |
1997/05/13 | 295 | 300 | 295 | 300 | 4,000 |
1997/05/12 | 290 | 295 | 290 | 295 | 15,000 |
1997/05/09 | 300 | 300 | 290 | 290 | 6,000 |
1997/05/02 | 280 | 280 | 280 | 280 | 2,000 |
1997/04/28 | 265 | 265 | 265 | 265 | 1,000 |
1997/04/25 | 272 | 272 | 270 | 270 | 15,000 |
1997/04/24 | 271 | 275 | 270 | 270 | 7,000 |
1997/04/23 | 270 | 270 | 270 | 270 | 2,000 |
1997/04/22 | 272 | 275 | 272 | 275 | 5,000 |
1997/04/21 | 273 | 287 | 273 | 277 | 12,000 |
1997/04/18 | 261 | 278 | 261 | 278 | 7,000 |
1997/04/17 | 225 | 251 | 225 | 250 | 11,000 |
1997/04/16 | 223 | 223 | 222 | 222 | 10,000 |
1997/04/15 | 220 | 220 | 220 | 220 | 2,000 |
1997/04/14 | 220 | 225 | 220 | 225 | 7,000 |
1997/04/11 | 223 | 225 | 220 | 220 | 38,000 |
1997/04/10 | 220 | 230 | 220 | 225 | 30,000 |
1997/04/09 | 225 | 225 | 225 | 225 | 7,000 |
1997/04/08 | 235 | 235 | 225 | 225 | 11,000 |
1997/04/07 | 253 | 254 | 232 | 232 | 70,000 |
1997/04/04 | 256 | 256 | 256 | 256 | 4,000 |
1997/04/03 | 261 | 261 | 261 | 261 | 1,000 |
1997/04/02 | 278 | 278 | 273 | 273 | 9,000 |
1997/04/01 | 279 | 280 | 279 | 280 | 14,000 |
1997/03/31 | 280 | 280 | 280 | 280 | 3,000 |
1997/03/21 | 301 | 301 | 300 | 300 | 21,000 |
1997/03/19 | 305 | 305 | 300 | 300 | 14,000 |
1997/03/18 | 300 | 300 | 300 | 300 | 2,000 |
1997/03/17 | 301 | 301 | 300 | 300 | 3,000 |
1997/03/14 | 305 | 305 | 300 | 305 | 5,000 |
1997/03/13 | 306 | 306 | 306 | 306 | 3,000 |
1997/03/12 | 314 | 314 | 310 | 310 | 21,000 |
1997/03/11 | 314 | 314 | 314 | 314 | 8,000 |
1997/03/07 | 312 | 312 | 306 | 306 | 8,000 |
1997/02/28 | 324 | 324 | 320 | 322 | 8,000 |
1997/02/27 | 324 | 324 | 324 | 324 | 7,000 |
1997/02/26 | 324 | 330 | 324 | 324 | 6,000 |
1997/02/24 | 315 | 325 | 312 | 312 | 10,000 |
1997/02/21 | 311 | 311 | 311 | 311 | 2,000 |
1997/02/20 | 314 | 314 | 313 | 313 | 6,000 |
1997/02/17 | 313 | 313 | 313 | 313 | 1,000 |
1997/02/14 | 320 | 320 | 313 | 313 | 12,000 |
1997/02/13 | 321 | 325 | 315 | 315 | 55,000 |
1997/02/12 | 311 | 311 | 311 | 311 | 1,000 |
1997/02/10 | 313 | 316 | 313 | 316 | 8,000 |
1997/02/07 | 321 | 321 | 313 | 313 | 9,000 |
1997/02/06 | 318 | 318 | 316 | 316 | 8,000 |
1997/02/04 | 318 | 318 | 318 | 318 | 2,000 |
1997/02/03 | 316 | 316 | 316 | 316 | 2,000 |
1997/01/31 | 315 | 315 | 315 | 315 | 4,000 |
1997/01/30 | 315 | 315 | 315 | 315 | 2,000 |
1997/01/29 | 315 | 315 | 315 | 315 | 9,000 |
1997/01/28 | 307 | 311 | 307 | 311 | 2,000 |
1997/01/27 | 315 | 315 | 310 | 310 | 2,000 |
1997/01/24 | 317 | 317 | 317 | 317 | 1,000 |
1997/01/23 | 326 | 326 | 326 | 326 | 2,000 |
1997/01/21 | 330 | 330 | 330 | 330 | 1,000 |
1997/01/20 | 329 | 330 | 329 | 330 | 9,000 |
1997/01/17 | 325 | 334 | 325 | 334 | 8,000 |
1997/01/16 | 320 | 320 | 320 | 320 | 2,000 |
1997/01/14 | 319 | 320 | 318 | 320 | 6,000 |
1997/01/13 | 307 | 308 | 306 | 307 | 18,000 |
1997/01/10 | 306 | 306 | 306 | 306 | 5,000 |
1997/01/09 | 315 | 321 | 305 | 305 | 30,000 |
1997/01/08 | 325 | 325 | 325 | 325 | 4,000 |
1997/01/07 | 340 | 340 | 335 | 335 | 2,000 |
1997/01/06 | 345 | 345 | 335 | 335 | 2,000 |