日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 61 61 61 61 16,000
2000/12/28 61 61 60 60 15,000
2000/12/27 62 64 61 64 11,000
2000/12/26 65 65 61 65 5,000
2000/12/25 64 64 64 64 24,000
2000/12/22 60 64 60 64 7,000
2000/12/21 61 66 58 66 29,000
2000/12/20 62 62 61 62 12,000
2000/12/19 66 66 62 64 15,000
2000/12/18 66 66 66 66 39,000
2000/12/15 66 66 66 66 5,000
2000/12/14 67 67 66 66 20,000
2000/12/13 66 69 66 69 11,000
2000/12/12 70 70 70 70 6,000
2000/12/11 70 71 66 71 9,000
2000/12/08 70 73 70 70 39,000
2000/12/07 69 70 69 70 4,000
2000/12/06 69 71 69 69 23,000
2000/12/05 69 70 69 69 20,000
2000/12/04 67 69 65 69 19,000
2000/12/01 69 73 69 70 26,000
2000/11/30 74 74 67 67 31,000
2000/11/29 65 74 64 74 82,000
2000/11/28 61 64 61 64 23,000
2000/11/27 61 62 60 60 46,000
2000/11/24 60 60 60 60 23,000
2000/11/22 60 60 60 60 21,000
2000/11/21 61 61 61 61 3,000
2000/11/20 64 64 61 61 23,000
2000/11/17 63 64 63 64 19,000
2000/11/16 63 63 63 63 16,000
2000/11/15 60 63 60 63 9,000
2000/11/14 60 64 60 60 17,000
2000/11/13 60 60 60 60 5,000
2000/11/10 60 61 60 60 13,000
2000/11/09 63 63 60 60 12,000
2000/11/08 62 63 62 63 4,000
2000/11/07 60 62 60 62 20,000
2000/11/06 65 65 62 64 21,000
2000/11/02 63 64 62 64 37,000
2000/11/01 63 63 62 62 3,000
2000/10/27 60 61 60 60 21,000
2000/10/26 60 60 58 59 14,000
2000/10/25 61 61 61 61 41,000
2000/10/24 61 63 61 61 6,000
2000/10/23 63 63 62 62 12,000
2000/10/20 61 62 61 62 15,000
2000/10/19 63 64 61 61 24,000
2000/10/18 64 64 64 64 9,000
2000/10/17 66 66 64 64 60,000
2000/10/16 64 66 64 66 4,000
2000/10/13 65 65 64 64 25,000
2000/10/12 65 66 65 66 9,000
2000/10/11 68 68 66 66 13,000
2000/10/10 67 70 67 69 5,000
2000/10/06 68 69 68 68 23,000
2000/10/05 69 69 68 68 12,000
2000/10/04 70 70 68 68 26,000
2000/10/03 72 72 70 70 8,000
2000/10/02 70 70 70 70 2,000
2000/09/29 71 74 66 74 49,000
2000/09/28 73 73 71 71 15,000
2000/09/27 73 74 73 73 15,000
2000/09/26 74 74 74 74 8,000
2000/09/25 74 74 74 74 28,000
2000/09/22 75 75 74 74 16,000
2000/09/21 75 75 74 74 17,000
2000/09/20 76 76 74 74 16,000
2000/09/19 76 76 76 76 14,000
2000/09/18 74 78 74 76 13,000
2000/09/14 75 75 74 74 6,000
2000/09/13 74 74 74 74 10,000
2000/09/12 74 74 74 74 15,000
2000/09/11 74 74 74 74 3,000
2000/09/08 73 79 73 74 10,000
2000/09/07 75 75 73 73 29,000
2000/09/06 76 77 75 75 9,000
2000/09/05 76 76 76 76 1,000
2000/09/04 78 78 76 76 13,000
2000/09/01 78 80 78 78 7,000
2000/08/31 78 79 77 77 16,000
2000/08/30 82 82 78 78 15,000
2000/08/29 79 82 79 82 13,000
2000/08/28 78 79 78 79 9,000
2000/08/25 76 77 76 76 10,000
2000/08/24 76 76 76 76 3,000
2000/08/23 78 79 77 79 10,000
2000/08/22 77 79 77 77 3,000
2000/08/21 76 77 76 77 12,000
2000/08/18 83 85 80 80 23,000
2000/08/17 82 82 82 82 23,000
2000/08/16 80 83 80 82 18,000
2000/08/15 80 80 80 80 5,000
2000/08/14 78 79 78 79 3,000
2000/08/11 77 77 77 77 1,000
2000/08/10 79 79 79 79 1,000
2000/08/09 81 81 77 80 5,000
2000/08/08 78 78 76 78 12,000
2000/08/07 79 79 78 78 16,000
2000/08/04 80 80 79 80 11,000
2000/08/03 78 78 78 78 4,000
2000/08/02 78 80 78 78 10,000
2000/08/01 75 80 75 80 20,000
2000/07/31 76 80 76 80 4,000
2000/07/28 82 83 81 81 29,000
2000/07/27 82 82 81 81 12,000
2000/07/26 81 85 81 81 37,000
2000/07/25 83 83 81 81 4,000
2000/07/24 85 85 80 80 37,000
2000/07/21 87 87 85 85 7,000
2000/07/19 89 89 85 86 4,000
2000/07/18 90 91 86 86 13,000
2000/07/17 87 88 86 88 74,000
2000/07/14 87 88 86 86 30,000
2000/07/13 90 92 86 87 30,000
2000/07/12 90 90 88 90 8,000
2000/07/11 92 94 88 90 12,000
2000/07/10 90 92 86 92 8,000
2000/07/07 90 92 90 92 10,000
2000/07/06 90 90 90 90 3,000
2000/07/05 91 91 87 91 48,000
2000/07/04 93 95 90 90 57,000
2000/07/03 88 90 88 90 54,000
2000/06/30 88 88 85 88 21,000
2000/06/29 85 88 85 88 36,000
2000/06/28 84 84 81 83 39,000
2000/06/27 83 83 82 83 25,000
2000/06/26 84 84 83 83 65,000
2000/06/23 78 84 78 84 23,000
2000/06/22 80 84 80 84 21,000
2000/06/21 83 83 81 81 21,000
2000/06/20 82 83 82 82 18,000
2000/06/19 85 88 82 82 30,000
2000/06/16 83 90 81 90 30,000
2000/06/15 83 83 80 80 42,000
2000/06/14 81 83 81 83 16,000
2000/06/13 83 83 76 81 12,000
2000/06/12 80 83 80 83 14,000
2000/06/09 77 79 77 79 12,000
2000/06/08 77 77 75 77 23,000
2000/06/07 75 80 75 78 11,000
2000/06/06 80 80 76 78 15,000
2000/06/05 76 80 76 80 22,000
2000/06/02 80 80 78 80 16,000
2000/06/01 82 82 82 82 2,000
2000/05/31 82 82 82 82 1,000
2000/05/30 77 84 77 84 9,000
2000/05/29 73 77 73 77 24,000
2000/05/26 84 84 84 84 4,000
2000/05/25 80 85 80 85 18,000
2000/05/24 80 82 75 80 12,000
2000/05/23 80 82 80 82 7,000
2000/05/22 80 81 80 80 6,000
2000/05/19 80 83 80 83 10,000
2000/05/18 85 85 80 85 29,000
2000/05/17 85 85 83 85 9,000
2000/05/16 85 85 82 85 12,000
2000/05/15 85 85 81 85 41,000
2000/05/12 86 86 80 85 8,000
2000/05/11 85 85 85 85 9,000
2000/05/10 85 85 85 85 26,000
2000/05/09 85 86 85 85 7,000
2000/05/08 82 82 80 80 12,000
2000/05/02 81 82 81 82 9,000
2000/05/01 81 81 80 80 14,000
2000/04/28 83 85 81 81 10,000
2000/04/27 85 85 85 85 11,000
2000/04/26 85 85 85 85 12,000
2000/04/25 83 85 83 85 14,000
2000/04/24 81 81 81 81 1,000
2000/04/21 83 83 80 81 12,000
2000/04/20 85 85 80 83 26,000
2000/04/19 88 88 85 85 8,000
2000/04/18 89 89 88 88 4,000
2000/04/17 90 90 85 85 36,000
2000/04/14 90 90 90 90 3,000
2000/04/13 90 92 90 90 13,000
2000/04/12 90 90 90 90 29,000
2000/04/11 91 91 87 90 68,000
2000/04/10 88 90 87 89 34,000
2000/04/07 87 87 86 87 10,000
2000/04/06 91 91 85 85 19,000
2000/04/05 90 93 90 90 9,000
2000/04/04 90 93 90 90 7,000
2000/04/03 91 91 90 90 14,000
2000/03/31 89 90 89 90 10,000
2000/03/30 92 92 91 91 12,000
2000/03/29 94 94 88 93 19,000
2000/03/28 93 97 86 95 40,000
2000/03/27 90 93 89 93 25,000
2000/03/24 85 85 84 84 25,000
2000/03/23 84 87 84 85 12,000
2000/03/22 85 90 83 83 28,000
2000/03/21 86 90 85 85 51,000
2000/03/17 85 86 85 85 15,000
2000/03/16 84 90 84 85 8,000
2000/03/15 84 84 84 84 7,000
2000/03/14 93 93 83 83 31,000
2000/03/13 86 94 86 92 32,000
2000/03/10 81 85 81 85 24,000
2000/03/09 81 81 81 81 4,000
2000/03/08 80 81 80 81 24,000
2000/03/07 85 85 80 83 36,000
2000/03/06 78 80 78 79 16,000
2000/03/03 80 80 77 77 13,000
2000/03/02 85 85 85 85 2,000
2000/03/01 80 85 80 85 19,000
2000/02/28 78 78 76 76 6,000
2000/02/25 78 80 78 80 38,000
2000/02/24 76 78 76 78 15,000
2000/02/23 76 76 76 76 7,000
2000/02/22 79 79 76 77 34,000
2000/02/21 80 80 75 80 39,000
2000/02/18 83 83 80 80 9,000
2000/02/17 83 83 83 83 14,000
2000/02/16 83 84 83 83 8,000
2000/02/15 82 83 81 83 13,000
2000/02/14 86 86 81 81 25,000
2000/02/10 86 86 85 86 18,000
2000/02/09 86 87 86 86 4,000
2000/02/08 85 86 84 85 15,000
2000/02/07 88 92 85 85 12,000
2000/02/04 88 92 88 92 13,000
2000/02/03 92 92 85 86 15,000
2000/02/02 91 91 90 90 29,000
2000/02/01 93 93 91 91 7,000
2000/01/31 93 95 93 95 12,000
2000/01/28 93 94 93 93 18,000
2000/01/27 98 98 91 91 21,000
2000/01/26 98 98 98 98 13,000
2000/01/25 104 104 98 98 22,000
2000/01/24 98 99 98 98 13,000
2000/01/21 100 100 100 100 17,000
2000/01/20 99 100 99 100 13,000
2000/01/19 98 99 94 99 18,000
2000/01/18 94 94 94 94 7,000
2000/01/17 90 90 90 90 2,000
2000/01/14 90 90 89 89 13,000
2000/01/13 88 88 88 88 7,000
2000/01/12 85 85 85 85 1,000
2000/01/11 90 90 83 83 2,000
2000/01/07 81 81 81 81 4,000
2000/01/06 88 88 83 83 3,000
2000/01/05 83 83 83 83 1,000
2000/01/04 87 87 87 87 3,000

このページの先頭へ