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
2001/12/28 52 52 52 52 7,000
2001/12/27 53 54 51 51 29,000
2001/12/26 50 53 50 51 39,000
2001/12/25 48 50 48 50 35,000
2001/12/21 48 48 47 48 21,000
2001/12/20 41 48 41 48 17,000
2001/12/19 43 43 41 41 65,000
2001/12/18 50 50 43 43 87,000
2001/12/17 49 51 49 50 42,000
2001/12/14 49 50 49 49 53,000
2001/12/13 51 51 49 49 16,000
2001/12/12 50 50 48 50 61,000
2001/12/11 54 54 50 50 28,000
2001/12/10 52 56 51 56 53,000
2001/12/07 56 58 53 55 39,000
2001/12/06 58 58 58 58 33,000
2001/12/05 57 61 57 58 48,000
2001/12/04 58 58 57 57 17,000
2001/12/03 60 61 59 59 23,000
2001/11/30 64 64 58 62 9,000
2001/11/29 60 60 59 60 15,000
2001/11/28 62 62 61 61 15,000
2001/11/27 67 67 64 65 30,000
2001/11/26 65 67 65 67 17,000
2001/11/21 60 63 60 61 11,000
2001/11/19 63 63 61 63 6,000
2001/11/16 65 65 60 64 45,000
2001/11/15 62 67 61 65 39,000
2001/11/14 61 61 61 61 10,000
2001/11/13 61 61 58 58 32,000
2001/11/12 61 61 60 60 7,000
2001/11/09 65 65 62 62 50,000
2001/11/08 68 68 63 64 19,000
2001/11/07 67 67 65 65 10,000
2001/11/06 67 67 67 67 1,000
2001/11/05 68 71 66 66 8,000
2001/11/02 67 70 67 70 5,000
2001/11/01 70 70 68 68 20,000
2001/10/31 69 69 69 69 5,000
2001/10/30 68 68 68 68 19,000
2001/10/29 71 72 71 71 6,000
2001/10/26 71 72 71 72 5,000
2001/10/25 72 72 72 72 31,000
2001/10/24 71 75 71 72 55,000
2001/10/23 70 70 68 68 21,000
2001/10/22 71 71 70 70 6,000
2001/10/19 71 71 71 71 3,000
2001/10/18 73 73 69 70 77,000
2001/10/17 71 73 71 73 4,000
2001/10/16 71 71 71 71 14,000
2001/10/15 72 72 71 71 20,000
2001/10/12 72 72 71 71 31,000
2001/10/11 74 74 71 71 5,000
2001/10/10 72 74 72 73 24,000
2001/10/09 75 75 70 70 27,000
2001/10/05 74 74 73 73 25,000
2001/10/04 74 75 73 73 28,000
2001/10/03 73 75 73 73 36,000
2001/10/02 73 73 73 73 12,000
2001/10/01 71 74 71 71 22,000
2001/09/28 70 72 70 71 39,000
2001/09/27 76 76 75 75 11,000
2001/09/26 78 78 78 78 24,000
2001/09/25 79 79 78 78 10,000
2001/09/21 75 77 75 77 9,000
2001/09/20 80 80 75 75 8,000
2001/09/19 76 78 76 76 20,000
2001/09/18 77 79 75 79 28,000
2001/09/17 80 80 78 80 63,000
2001/09/14 73 78 72 78 42,000
2001/09/13 68 73 68 73 45,000
2001/09/12 75 75 64 70 61,000
2001/09/11 80 80 78 78 19,000
2001/09/10 81 81 77 78 69,000
2001/09/07 83 84 80 83 47,000
2001/09/06 85 86 78 83 96,000
2001/09/05 80 80 73 73 22,000
2001/09/04 78 79 78 79 17,000
2001/09/03 81 82 77 77 46,000
2001/08/31 87 87 85 85 17,000
2001/08/30 90 95 83 89 158,000
2001/08/29 79 90 77 86 92,000
2001/08/28 81 81 78 80 12,000
2001/08/27 78 81 78 81 28,000
2001/08/24 78 78 78 78 1,000
2001/08/23 80 81 77 77 36,000
2001/08/22 77 77 77 77 2,000
2001/08/21 78 78 77 77 3,000
2001/08/17 79 80 77 79 6,000
2001/08/16 81 81 75 75 29,000
2001/08/15 80 81 80 80 25,000
2001/08/10 78 80 78 80 9,000
2001/08/09 78 78 77 78 4,000
2001/08/08 76 76 75 75 7,000
2001/08/07 78 78 74 74 8,000
2001/08/06 78 78 78 78 1,000
2001/08/02 82 82 82 82 4,000
2001/08/01 76 82 76 82 7,000
2001/07/31 76 76 75 75 9,000
2001/07/30 76 76 75 75 6,000
2001/07/26 81 81 77 80 23,000
2001/07/25 83 83 76 81 19,000
2001/07/24 78 78 73 73 13,000
2001/07/23 84 84 78 79 20,000
2001/07/18 81 81 80 80 4,000
2001/07/17 82 82 82 82 37,000
2001/07/16 85 86 85 86 15,000
2001/07/13 84 84 84 84 1,000
2001/07/12 82 84 82 84 23,000
2001/07/11 83 83 83 83 10,000
2001/07/10 84 84 82 82 13,000
2001/07/09 82 84 82 84 4,000
2001/07/06 88 88 83 83 24,000
2001/07/05 88 88 88 88 3,000
2001/07/04 87 89 87 89 8,000
2001/07/03 90 91 86 86 23,000
2001/07/02 94 94 91 91 10,000
2001/06/29 93 93 91 92 21,000
2001/06/28 92 93 91 91 29,000
2001/06/27 92 92 91 91 28,000
2001/06/26 91 93 91 91 53,000
2001/06/25 92 92 90 91 23,000
2001/06/22 90 90 89 89 16,000
2001/06/21 89 90 89 89 14,000
2001/06/20 92 93 89 89 28,000
2001/06/19 88 90 88 89 45,000
2001/06/18 85 88 85 88 20,000
2001/06/15 83 87 83 84 22,000
2001/06/14 83 86 83 83 20,000
2001/06/13 83 83 83 83 5,000
2001/06/12 83 83 82 83 19,000
2001/06/11 84 85 84 84 14,000
2001/06/08 84 84 83 84 4,000
2001/06/07 83 83 82 82 10,000
2001/06/06 83 83 83 83 8,000
2001/06/05 82 84 82 83 7,000
2001/06/04 80 84 80 84 12,000
2001/06/01 82 83 80 80 19,000
2001/05/31 83 83 81 83 12,000
2001/05/30 86 86 83 85 33,000
2001/05/29 87 87 86 86 32,000
2001/05/28 88 89 86 87 37,000
2001/05/25 87 89 86 86 41,000
2001/05/24 86 86 85 86 22,000
2001/05/23 86 86 86 86 9,000
2001/05/22 89 89 88 88 15,000
2001/05/21 88 89 88 89 17,000
2001/05/18 86 89 85 89 31,000
2001/05/17 88 89 86 86 15,000
2001/05/16 86 88 86 86 30,000
2001/05/15 89 90 88 88 51,000
2001/05/14 90 90 87 89 18,000
2001/05/11 88 91 88 91 22,000
2001/05/10 88 88 85 86 17,000
2001/05/09 89 89 86 86 45,000
2001/05/08 91 91 89 90 26,000
2001/05/07 93 93 91 92 28,000
2001/05/02 89 93 89 93 46,000
2001/05/01 89 89 88 88 25,000
2001/04/27 92 92 88 88 35,000
2001/04/26 94 94 92 92 12,000
2001/04/25 91 95 86 92 46,000
2001/04/24 90 91 90 91 9,000
2001/04/23 89 91 85 89 45,000
2001/04/20 86 88 86 88 25,000
2001/04/19 87 90 86 86 32,000
2001/04/18 92 93 89 90 40,000
2001/04/17 91 95 85 85 63,000
2001/04/16 91 96 91 96 119,000
2001/04/13 93 93 90 91 129,000
2001/04/12 88 93 88 90 60,000
2001/04/11 87 89 81 89 48,000
2001/04/10 79 83 79 83 17,000
2001/04/09 85 85 79 82 73,000
2001/04/06 88 92 86 87 138,000
2001/04/05 95 95 87 87 168,000
2001/04/04 82 97 82 97 204,000
2001/04/03 78 82 78 82 52,000
2001/04/02 79 80 78 80 52,000
2001/03/30 75 79 75 78 90,000
2001/03/29 75 75 72 73 45,000
2001/03/28 73 78 73 77 98,000
2001/03/27 73 73 70 71 130,000
2001/03/26 66 72 66 71 99,000
2001/03/23 64 66 64 66 25,000
2001/03/22 64 65 62 62 21,000
2001/03/21 62 64 62 64 33,000
2001/03/19 60 62 60 60 7,000
2001/03/16 61 61 60 60 18,000
2001/03/15 62 62 59 59 44,000
2001/03/14 57 62 57 62 16,000
2001/03/13 63 63 61 62 13,000
2001/03/12 63 64 63 63 19,000
2001/03/09 61 63 61 63 15,000
2001/03/08 64 64 60 60 22,000
2001/03/07 63 63 60 60 16,000
2001/03/06 61 61 60 60 22,000
2001/03/05 63 63 61 61 11,000
2001/03/02 63 64 62 62 41,000
2001/03/01 63 64 63 63 12,000
2001/02/28 65 65 64 65 33,000
2001/02/27 68 68 65 65 24,000
2001/02/26 63 67 63 65 52,000
2001/02/23 61 63 61 63 26,000
2001/02/22 62 62 61 61 25,000
2001/02/21 62 63 62 62 31,000
2001/02/20 62 63 62 62 15,000
2001/02/19 65 66 63 64 40,000
2001/02/16 62 65 61 65 61,000
2001/02/15 60 61 60 61 19,000
2001/02/14 60 60 59 59 16,000
2001/02/13 60 60 59 59 14,000
2001/02/09 58 60 58 59 15,000
2001/02/08 60 60 59 59 7,000
2001/02/07 60 60 58 58 22,000
2001/02/06 60 60 59 59 13,000
2001/02/05 62 62 59 59 6,000
2001/02/02 62 62 60 61 29,000
2001/02/01 58 61 58 60 21,000
2001/01/31 58 60 58 58 11,000
2001/01/30 62 62 57 57 7,000
2001/01/29 56 60 56 60 37,000
2001/01/26 59 59 59 59 31,000
2001/01/25 57 59 57 59 13,000
2001/01/24 57 59 55 57 25,000
2001/01/23 60 60 58 60 25,000
2001/01/22 59 59 59 59 2,000
2001/01/19 59 59 57 58 11,000
2001/01/18 56 58 55 56 44,000
2001/01/17 60 60 56 57 26,000
2001/01/16 59 60 57 60 17,000
2001/01/15 57 60 55 56 49,000
2001/01/12 56 56 53 55 17,000
2001/01/11 57 59 56 56 13,000
2001/01/10 58 58 58 58 4,000
2001/01/09 58 58 57 57 26,000
2001/01/05 58 60 58 60 11,000
2001/01/04 61 61 58 58 4,000

このページの先頭へ