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
2003/12/30 114 115 112 114 146,000
2003/12/29 112 114 111 114 238,000
2003/12/26 104 108 104 108 110,000
2003/12/25 102 103 101 103 142,000
2003/12/24 103 104 102 102 111,000
2003/12/22 103 107 101 103 119,000
2003/12/19 103 107 103 104 106,000
2003/12/18 103 104 102 102 144,000
2003/12/17 107 108 105 105 148,000
2003/12/16 107 109 106 107 74,000
2003/12/15 113 113 110 111 83,000
2003/12/12 110 112 108 110 106,000
2003/12/11 108 110 106 108 83,000
2003/12/10 113 113 108 108 171,000
2003/12/09 114 116 112 113 93,000
2003/12/08 119 119 112 112 93,000
2003/12/05 127 127 122 122 155,000
2003/12/04 131 133 124 126 613,000
2003/12/03 117 121 112 121 327,000
2003/12/02 118 121 116 117 269,000
2003/12/01 112 115 107 115 148,000
2003/11/28 117 118 111 113 197,000
2003/11/27 112 115 110 115 240,000
2003/11/26 108 112 108 110 136,000
2003/11/25 108 108 105 108 174,000
2003/11/21 100 106 98 105 278,000
2003/11/20 101 104 98 101 243,000
2003/11/19 100 101 97 98 240,000
2003/11/18 98 105 97 103 349,000
2003/11/17 106 111 101 101 508,000
2003/11/14 124 126 117 118 213,000
2003/11/13 130 132 126 126 52,000
2003/11/12 130 132 123 128 249,000
2003/11/11 135 135 123 127 298,000
2003/11/10 145 145 136 140 267,000
2003/11/07 150 150 141 145 299,000
2003/11/06 151 156 145 146 1,276,000
2003/11/05 150 162 144 159 1,852,000
2003/11/04 137 144 135 142 421,000
2003/10/31 132 141 131 135 378,000
2003/10/30 129 131 128 130 136,000
2003/10/29 129 136 128 131 166,000
2003/10/28 131 132 126 130 162,000
2003/10/27 139 139 130 135 285,000
2003/10/24 130 146 130 139 804,000
2003/10/23 137 143 129 130 1,208,000
2003/10/22 136 155 130 152 1,389,000
2003/10/21 143 146 133 135 1,196,000
2003/10/20 135 141 131 140 3,603,000
2003/10/17 119 122 115 120 1,064,000
2003/10/16 115 127 112 115 2,610,000
2003/10/15 105 105 104 105 56,000
2003/10/14 106 106 104 104 46,000
2003/10/10 106 107 104 105 77,000
2003/10/09 105 107 105 107 14,000
2003/10/08 107 107 104 107 63,000
2003/10/07 107 109 106 108 51,000
2003/10/06 105 108 105 107 116,000
2003/10/03 104 106 103 106 29,000
2003/10/02 102 103 102 102 100,000
2003/10/01 102 103 101 102 30,000
2003/09/30 102 102 101 102 55,000
2003/09/29 103 103 101 101 57,000
2003/09/26 102 103 100 103 57,000
2003/09/25 103 105 100 103 124,000
2003/09/24 108 108 104 104 160,000
2003/09/22 108 109 106 106 28,000
2003/09/19 108 109 107 109 60,000
2003/09/18 109 110 107 107 75,000
2003/09/17 111 112 108 110 190,000
2003/09/16 107 110 107 110 127,000
2003/09/12 107 107 105 107 59,000
2003/09/11 108 108 106 107 51,000
2003/09/10 108 109 107 107 62,000
2003/09/09 108 109 107 109 82,000
2003/09/08 108 108 105 106 70,000
2003/09/05 107 108 106 108 74,000
2003/09/04 110 110 107 108 86,000
2003/09/03 111 111 108 108 162,000
2003/09/02 111 112 108 110 207,000
2003/09/01 108 111 108 110 112,000
2003/08/29 108 110 107 108 96,000
2003/08/28 112 112 109 109 230,000
2003/08/27 117 117 112 112 445,000
2003/08/26 111 116 110 116 603,000
2003/08/25 111 112 110 110 318,000
2003/08/22 110 111 107 108 126,000
2003/08/21 109 110 107 110 76,000
2003/08/20 108 110 106 110 151,000
2003/08/19 113 113 106 110 429,000
2003/08/18 104 110 104 110 365,000
2003/08/15 108 110 103 103 300,000
2003/08/14 100 105 100 104 140,000
2003/08/13 97 101 97 100 80,000
2003/08/12 98 98 97 98 68,000
2003/08/11 95 99 93 98 69,000
2003/08/08 98 98 92 96 90,000
2003/08/07 98 100 98 98 62,000
2003/08/06 98 98 96 98 93,000
2003/08/05 104 104 100 100 162,000
2003/08/04 103 105 103 104 75,000
2003/08/01 107 108 106 107 132,000
2003/07/31 107 112 104 106 419,000
2003/07/30 100 104 99 102 272,000
2003/07/29 101 102 100 100 148,000
2003/07/28 101 102 99 101 160,000
2003/07/25 100 100 98 100 115,000
2003/07/24 97 101 95 100 232,000
2003/07/23 90 94 90 93 98,000
2003/07/22 95 95 86 91 152,000
2003/07/18 90 97 90 97 61,000
2003/07/17 96 96 92 94 142,000
2003/07/16 101 101 98 99 214,000
2003/07/15 105 105 101 102 195,000
2003/07/14 104 109 104 105 49,000
2003/07/11 110 110 106 106 115,000
2003/07/10 108 110 107 110 90,000
2003/07/09 107 109 106 108 119,000
2003/07/08 115 115 105 108 217,000
2003/07/07 106 115 105 113 218,000
2003/07/04 102 105 102 105 72,000
2003/07/03 113 113 106 107 179,000
2003/07/02 113 117 112 113 294,000
2003/07/01 108 112 108 112 232,000
2003/06/30 112 112 110 110 109,000
2003/06/27 113 114 110 110 186,000
2003/06/26 106 112 106 110 283,000
2003/06/25 103 105 103 105 148,000
2003/06/24 105 105 101 101 138,000
2003/06/23 103 107 103 105 438,000
2003/06/20 99 102 99 101 126,000
2003/06/19 101 103 98 99 86,000
2003/06/18 99 101 98 101 92,000
2003/06/17 100 101 98 99 72,000
2003/06/16 104 104 98 101 108,000
2003/06/13 100 101 99 100 48,000
2003/06/12 102 104 99 99 154,000
2003/06/11 104 105 102 102 167,000
2003/06/10 98 107 96 107 426,000
2003/06/09 97 104 97 103 470,000
2003/06/06 93 96 92 95 318,000
2003/06/05 90 92 88 92 91,000
2003/06/04 91 92 89 90 155,000
2003/06/03 88 91 88 91 90,000
2003/06/02 85 90 85 90 68,000
2003/05/30 86 87 85 86 51,000
2003/05/29 87 88 86 87 30,000
2003/05/28 86 87 85 87 68,000
2003/05/27 88 88 86 86 58,000
2003/05/26 90 90 88 88 122,000
2003/05/23 93 94 84 88 263,000
2003/05/22 94 94 91 94 139,000
2003/05/21 87 97 87 94 347,000
2003/05/20 86 86 86 86 18,000
2003/05/19 89 89 85 87 53,000
2003/05/16 89 89 87 89 63,000
2003/05/15 87 88 87 87 75,000
2003/05/14 88 88 87 87 16,000
2003/05/13 86 89 85 87 206,000
2003/05/12 85 86 84 85 79,000
2003/05/09 86 86 83 83 69,000
2003/05/08 83 84 83 84 66,000
2003/05/07 83 84 83 84 54,000
2003/05/06 85 85 82 83 44,000
2003/05/02 82 83 82 83 8,000
2003/05/01 81 82 79 81 125,000
2003/04/30 82 83 81 81 28,000
2003/04/28 85 85 80 80 64,000
2003/04/25 85 85 84 85 45,000
2003/04/24 86 87 83 85 31,000
2003/04/23 88 89 85 89 66,000
2003/04/22 92 92 87 88 161,000
2003/04/21 90 94 88 92 274,000
2003/04/18 83 87 81 87 163,000
2003/04/17 81 83 81 82 61,000
2003/04/16 82 83 79 82 78,000
2003/04/15 83 84 81 83 76,000
2003/04/14 85 85 82 83 68,000
2003/04/11 85 88 85 85 78,000
2003/04/10 89 91 84 85 278,000
2003/04/09 83 88 82 87 185,000
2003/04/08 85 85 78 78 80,000
2003/04/07 83 84 79 84 39,000
2003/04/04 87 87 81 83 36,000
2003/04/03 82 86 78 86 192,000
2003/04/02 80 82 73 82 123,000
2003/04/01 81 81 79 80 19,000
2003/03/31 80 82 78 82 35,000
2003/03/28 82 83 80 82 103,000
2003/03/27 75 86 75 86 253,000
2003/03/26 73 73 71 71 21,000
2003/03/25 75 75 71 71 62,000
2003/03/24 76 76 73 75 41,000
2003/03/20 73 74 71 74 62,000
2003/03/19 70 71 70 71 11,000
2003/03/18 74 74 72 72 8,000
2003/03/17 72 72 70 72 46,000
2003/03/14 74 74 72 72 14,000
2003/03/13 72 72 70 71 22,000
2003/03/12 70 72 70 70 17,000
2003/03/11 68 70 67 70 34,000
2003/03/10 72 75 70 72 50,000
2003/03/07 78 78 75 76 56,000
2003/03/06 79 80 79 80 5,000
2003/03/05 83 83 80 80 11,000
2003/03/04 81 81 80 80 17,000
2003/03/03 79 83 79 81 60,000
2003/02/28 76 78 76 78 43,000
2003/02/27 78 79 76 79 44,000
2003/02/26 77 80 77 78 52,000
2003/02/25 81 81 77 79 40,000
2003/02/24 80 82 79 80 53,000
2003/02/21 86 86 83 85 48,000
2003/02/20 89 89 84 84 56,000
2003/02/19 91 92 87 89 68,000
2003/02/18 92 92 89 90 84,000
2003/02/17 90 93 88 91 130,000
2003/02/14 90 90 86 87 113,000
2003/02/13 91 91 88 91 159,000
2003/02/12 88 90 86 86 101,000
2003/02/10 83 88 82 88 80,000
2003/02/07 81 82 80 82 33,000
2003/02/06 81 83 79 80 56,000
2003/02/05 79 82 77 82 99,000
2003/02/04 84 84 81 83 80,000
2003/02/03 85 85 82 84 48,000
2003/01/31 79 84 77 80 92,000
2003/01/30 75 80 73 77 73,000
2003/01/29 78 78 75 75 46,000
2003/01/28 76 80 75 77 115,000
2003/01/27 82 82 77 78 91,000
2003/01/24 84 85 82 82 66,000
2003/01/23 85 85 83 83 47,000
2003/01/22 85 87 83 86 122,000
2003/01/21 88 89 83 86 176,000
2003/01/20 83 90 81 86 429,000
2003/01/17 90 99 88 88 585,000
2003/01/16 82 96 80 90 663,000
2003/01/15 87 88 83 83 407,000
2003/01/14 79 89 78 86 820,000
2003/01/10 68 75 68 74 264,000
2003/01/09 73 77 68 70 574,000
2003/01/08 60 73 60 73 465,000
2003/01/07 60 60 58 58 11,000
2003/01/06 59 60 59 59 18,000

このページの先頭へ