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
2002/12/30 57 58 57 58 39,000
2002/12/27 56 57 55 55 8,000
2002/12/26 54 55 54 54 27,000
2002/12/25 54 54 52 54 68,000
2002/12/24 55 57 52 54 50,000
2002/12/20 56 58 54 56 48,000
2002/12/19 56 57 56 57 44,000
2002/12/18 57 58 56 58 59,000
2002/12/17 60 60 56 56 41,000
2002/12/16 60 60 55 60 61,000
2002/12/13 59 60 58 60 71,000
2002/12/12 60 61 60 60 39,000
2002/12/11 60 63 59 59 172,000
2002/12/10 58 59 58 59 45,000
2002/12/09 62 62 59 60 27,000
2002/12/06 62 62 60 61 27,000
2002/12/05 66 66 62 62 55,000
2002/12/04 63 64 62 64 49,000
2002/12/03 66 67 65 66 58,000
2002/12/02 64 65 63 65 62,000
2002/11/29 65 65 62 63 47,000
2002/11/28 60 63 60 63 71,000
2002/11/27 63 63 57 57 71,000
2002/11/26 63 64 62 63 69,000
2002/11/25 61 64 61 62 83,000
2002/11/22 59 61 58 61 81,000
2002/11/21 55 59 55 59 213,000
2002/11/20 52 55 52 53 65,000
2002/11/19 62 63 50 57 90,000
2002/11/18 65 65 60 64 80,000
2002/11/15 67 67 65 65 41,000
2002/11/14 67 70 66 67 24,000
2002/11/13 69 69 65 66 20,000
2002/11/12 68 70 68 68 39,000
2002/11/11 70 70 70 70 13,000
2002/11/08 71 75 70 75 37,000
2002/11/07 74 74 70 70 28,000
2002/11/06 76 76 75 75 21,000
2002/11/05 76 76 76 76 16,000
2002/11/01 75 75 73 73 33,000
2002/10/31 77 77 76 76 16,000
2002/10/30 79 79 78 78 13,000
2002/10/29 81 81 79 79 17,000
2002/10/28 81 81 81 81 11,000
2002/10/25 86 86 81 81 49,000
2002/10/24 90 90 82 86 55,000
2002/10/23 89 90 85 90 107,000
2002/10/22 90 91 87 88 140,000
2002/10/21 85 86 81 83 97,000
2002/10/18 71 82 71 77 94,000
2002/10/17 69 75 69 71 30,000
2002/10/16 70 71 69 69 12,000
2002/10/15 70 72 69 69 30,000
2002/10/11 68 68 68 68 14,000
2002/10/10 70 70 66 66 31,000
2002/10/09 73 73 66 72 15,000
2002/10/08 67 73 65 73 15,000
2002/10/07 72 74 65 65 65,000
2002/10/04 75 75 72 74 72,000
2002/10/03 78 78 77 77 29,000
2002/10/02 78 83 78 78 5,000
2002/10/01 85 85 77 82 22,000
2002/09/30 84 85 82 85 5,000
2002/09/27 85 86 82 86 7,000
2002/09/26 83 85 82 85 7,000
2002/09/25 82 82 82 82 11,000
2002/09/24 84 84 82 82 13,000
2002/09/20 84 85 84 84 17,000
2002/09/19 83 88 82 84 54,000
2002/09/18 80 82 80 82 23,000
2002/09/17 80 80 78 80 13,000
2002/09/13 76 78 76 78 6,000
2002/09/12 74 80 74 78 39,000
2002/09/11 71 73 70 73 19,000
2002/09/10 73 73 73 73 14,000
2002/09/09 70 73 70 73 28,000
2002/09/06 74 74 72 73 18,000
2002/09/05 73 74 73 74 11,000
2002/09/04 75 78 72 73 55,000
2002/09/03 80 80 76 76 22,000
2002/09/02 80 80 80 80 13,000
2002/08/30 80 83 80 83 26,000
2002/08/29 78 80 78 80 10,000
2002/08/28 80 80 78 80 26,000
2002/08/27 83 85 82 83 25,000
2002/08/26 82 85 82 83 30,000
2002/08/23 82 82 81 82 12,000
2002/08/22 87 87 82 82 24,000
2002/08/21 84 86 82 85 77,000
2002/08/20 85 86 83 83 24,000
2002/08/19 90 90 85 85 17,000
2002/08/16 89 89 87 87 36,000
2002/08/15 88 90 86 87 28,000
2002/08/14 85 85 85 85 2,000
2002/08/13 83 83 83 83 2,000
2002/08/12 89 90 89 90 3,000
2002/08/09 86 88 84 88 26,000
2002/08/08 86 88 86 86 17,000
2002/08/07 83 84 83 84 19,000
2002/08/06 86 86 84 84 33,000
2002/08/05 88 88 86 88 35,000
2002/08/02 90 91 87 89 31,000
2002/08/01 91 92 90 91 60,000
2002/07/31 97 98 93 98 29,000
2002/07/30 98 98 95 95 8,000
2002/07/29 98 98 94 98 30,000
2002/07/26 99 103 98 98 67,000
2002/07/25 98 100 98 98 107,000
2002/07/24 94 103 92 96 125,000
2002/07/23 87 93 85 91 150,000
2002/07/22 95 95 84 89 593,000
2002/07/19 100 100 98 98 9,000
2002/07/18 96 101 96 101 25,000
2002/07/17 99 99 97 98 30,000
2002/07/16 105 106 99 100 59,000
2002/07/15 103 106 103 105 40,000
2002/07/12 99 108 98 101 92,000
2002/07/11 101 104 99 100 24,000
2002/07/10 101 102 100 102 73,000
2002/07/09 106 107 100 102 61,000
2002/07/08 105 108 103 105 28,000
2002/07/05 105 107 104 105 44,000
2002/07/04 112 113 108 108 65,000
2002/07/03 112 112 110 112 56,000
2002/07/02 111 112 109 112 78,000
2002/07/01 111 112 108 112 50,000
2002/06/28 108 113 107 112 50,000
2002/06/27 107 110 106 107 187,000
2002/06/26 110 110 108 108 76,000
2002/06/25 115 115 110 110 191,000
2002/06/24 105 115 105 110 218,000
2002/06/21 101 108 99 104 81,000
2002/06/20 95 102 95 100 184,000
2002/06/19 110 110 104 104 160,000
2002/06/18 113 115 111 111 178,000
2002/06/17 118 118 112 113 261,000
2002/06/14 113 119 113 118 570,000
2002/06/13 118 124 113 118 1,651,000
2002/06/12 110 118 110 116 867,000
2002/06/11 110 110 107 109 109,000
2002/06/10 111 113 108 110 302,000
2002/06/07 101 110 99 108 590,000
2002/06/06 98 102 98 100 103,000
2002/06/05 101 102 98 98 84,000
2002/06/04 104 105 101 103 108,000
2002/06/03 99 104 98 104 168,000
2002/05/31 100 100 94 94 69,000
2002/05/30 94 97 89 97 171,000
2002/05/29 97 97 93 95 82,000
2002/05/28 104 104 95 96 313,000
2002/05/27 99 108 97 105 495,000
2002/05/24 105 118 97 98 1,104,000
2002/05/23 80 110 80 105 1,018,000
2002/05/22 82 85 79 85 191,000
2002/05/21 82 88 82 83 421,000
2002/05/20 71 79 71 79 109,000
2002/05/17 74 74 71 72 14,000
2002/05/16 73 73 71 72 16,000
2002/05/15 70 74 70 73 39,000
2002/05/13 70 71 70 70 24,000
2002/05/10 73 75 71 71 32,000
2002/05/09 73 74 73 74 28,000
2002/05/08 77 77 73 73 52,000
2002/05/07 77 79 74 74 79,000
2002/05/02 73 78 73 77 59,000
2002/05/01 73 76 72 73 23,000
2002/04/30 78 78 68 73 62,000
2002/04/26 75 80 74 76 111,000
2002/04/25 74 76 72 74 83,000
2002/04/24 77 82 74 75 300,000
2002/04/23 59 87 59 79 512,000
2002/04/22 59 59 58 59 29,000
2002/04/19 60 60 58 59 37,000
2002/04/18 62 62 60 60 10,000
2002/04/17 62 62 60 60 31,000
2002/04/16 63 63 59 59 24,000
2002/04/15 61 62 60 62 51,000
2002/04/12 61 62 60 61 23,000
2002/04/11 62 62 61 61 3,000
2002/04/10 62 62 60 61 22,000
2002/04/09 61 63 61 62 21,000
2002/04/08 61 62 60 62 22,000
2002/04/05 59 60 58 60 12,000
2002/04/04 62 62 57 58 11,000
2002/04/03 57 60 57 60 41,000
2002/04/02 57 57 57 57 22,000
2002/04/01 60 60 58 58 5,000
2002/03/29 61 62 60 60 10,000
2002/03/28 57 60 57 60 15,000
2002/03/27 59 59 57 57 28,000
2002/03/26 63 63 59 59 53,000
2002/03/25 62 63 61 63 78,000
2002/03/22 61 63 60 61 20,000
2002/03/20 59 63 59 61 37,000
2002/03/19 57 59 57 59 28,000
2002/03/18 57 59 56 56 26,000
2002/03/15 58 58 57 58 50,000
2002/03/13 57 59 57 58 18,000
2002/03/12 60 61 58 58 17,000
2002/03/11 58 59 57 59 10,000
2002/03/08 57 58 57 58 12,000
2002/03/07 57 57 56 57 27,000
2002/03/06 60 60 55 57 36,000
2002/03/05 62 63 59 60 59,000
2002/03/04 55 59 55 59 73,000
2002/03/01 53 54 53 54 20,000
2002/02/28 52 53 51 53 18,000
2002/02/27 52 52 52 52 6,000
2002/02/26 51 51 51 51 23,000
2002/02/25 51 51 51 51 79,000
2002/02/22 51 52 51 51 12,000
2002/02/21 50 52 50 50 14,000
2002/02/20 50 51 50 50 7,000
2002/02/19 52 52 50 50 14,000
2002/02/15 52 52 51 51 47,000
2002/02/14 52 52 52 52 9,000
2002/02/13 52 52 52 52 5,000
2002/02/12 49 51 49 51 6,000
2002/02/08 49 51 48 48 16,000
2002/02/07 50 51 48 51 22,000
2002/02/06 48 50 48 50 4,000
2002/02/05 47 47 47 47 2,000
2002/02/04 52 52 51 51 6,000
2002/02/01 53 53 51 51 7,000
2002/01/31 54 54 52 53 11,000
2002/01/30 53 53 52 53 15,000
2002/01/29 54 54 52 52 11,000
2002/01/28 53 54 53 53 44,000
2002/01/25 52 55 52 53 9,000
2002/01/24 51 51 51 51 2,000
2002/01/23 50 50 50 50 11,000
2002/01/22 52 52 51 51 2,000
2002/01/21 51 52 50 51 26,000
2002/01/18 51 51 50 51 27,000
2002/01/17 51 52 51 52 14,000
2002/01/16 54 54 50 51 18,000
2002/01/15 55 55 55 55 36,000
2002/01/11 55 55 55 55 4,000
2002/01/10 56 58 55 58 29,000
2002/01/09 53 59 53 59 22,000
2002/01/08 54 54 54 54 1,000
2002/01/07 52 62 52 52 28,000
2002/01/04 52 52 52 52 4,000

このページの先頭へ