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
2004/12/30 141 143 141 143 91,000
2004/12/29 143 144 141 143 199,000
2004/12/28 141 143 141 142 81,000
2004/12/27 141 141 140 141 114,000
2004/12/24 144 144 142 142 173,000
2004/12/22 140 146 140 146 389,000
2004/12/21 138 140 138 140 61,000
2004/12/20 138 141 138 140 142,000
2004/12/17 136 137 136 137 78,000
2004/12/16 138 138 136 137 66,000
2004/12/15 138 140 137 138 87,000
2004/12/14 137 139 136 136 117,000
2004/12/13 140 140 136 136 124,000
2004/12/10 142 142 138 139 111,000
2004/12/09 143 143 140 141 140,000
2004/12/08 143 143 141 142 84,000
2004/12/07 145 145 143 144 60,000
2004/12/06 147 147 144 144 80,000
2004/12/03 144 146 144 145 134,000
2004/12/02 146 147 144 144 161,000
2004/12/01 143 147 143 145 138,000
2004/11/30 148 148 144 144 209,000
2004/11/29 146 150 146 146 453,000
2004/11/26 147 147 144 146 175,000
2004/11/25 141 146 139 144 275,000
2004/11/24 141 143 139 139 118,000
2004/11/22 143 143 139 140 289,000
2004/11/19 148 149 144 144 319,000
2004/11/18 145 151 145 148 768,000
2004/11/17 146 147 143 145 230,000
2004/11/16 143 150 143 146 483,000
2004/11/15 143 144 142 143 85,000
2004/11/12 142 143 141 142 151,000
2004/11/11 146 147 142 142 289,000
2004/11/10 145 147 143 146 288,000
2004/11/09 141 147 140 145 476,000
2004/11/08 144 146 140 140 264,000
2004/11/05 145 146 140 143 339,000
2004/11/04 147 147 141 144 583,000
2004/11/02 162 167 144 146 4,472,000
2004/11/01 135 158 135 152 2,416,000
2004/10/29 138 138 134 136 115,000
2004/10/28 140 140 138 139 151,000
2004/10/27 135 136 133 136 170,000
2004/10/26 135 135 132 133 57,000
2004/10/25 133 133 131 132 61,000
2004/10/22 133 135 132 135 126,000
2004/10/21 134 134 130 133 163,000
2004/10/20 138 138 133 135 128,000
2004/10/19 137 138 136 138 67,000
2004/10/18 138 138 135 138 62,000
2004/10/15 134 139 134 139 325,000
2004/10/14 145 145 138 138 530,000
2004/10/13 142 150 140 147 798,000
2004/10/12 143 149 142 143 589,000
2004/10/08 138 144 138 144 301,000
2004/10/07 141 142 138 140 139,000
2004/10/06 140 142 139 139 130,000
2004/10/05 140 140 138 138 101,000
2004/10/04 138 142 137 139 182,000
2004/10/01 136 137 135 136 65,000
2004/09/30 131 135 130 135 148,000
2004/09/29 136 136 130 131 148,000
2004/09/28 137 137 133 137 142,000
2004/09/27 134 140 131 139 213,000
2004/09/24 133 135 127 131 308,000
2004/09/22 139 139 132 138 424,000
2004/09/21 142 142 136 136 296,000
2004/09/17 147 151 142 145 1,435,000
2004/09/16 136 148 134 148 615,000
2004/09/15 140 140 136 138 108,000
2004/09/14 139 141 137 140 235,000
2004/09/13 138 141 136 136 115,000
2004/09/10 140 140 137 139 129,000
2004/09/09 139 143 139 142 124,000
2004/09/08 147 147 139 143 705,000
2004/09/07 139 150 139 144 2,058,000
2004/09/06 138 138 135 136 125,000
2004/09/03 137 141 134 134 226,000
2004/09/02 134 136 134 136 174,000
2004/09/01 132 134 129 132 98,000
2004/08/31 131 132 130 130 42,000
2004/08/30 130 131 130 131 13,000
2004/08/27 132 132 131 131 26,000
2004/08/26 132 135 131 133 80,000
2004/08/25 130 131 128 131 42,000
2004/08/24 132 132 129 130 104,000
2004/08/23 128 131 127 129 146,000
2004/08/20 124 124 123 124 48,000
2004/08/19 124 124 122 122 10,000
2004/08/18 122 123 121 122 75,000
2004/08/17 123 123 122 122 20,000
2004/08/16 122 123 122 123 59,000
2004/08/13 123 124 122 123 24,000
2004/08/12 124 126 124 124 13,000
2004/08/11 125 126 125 125 30,000
2004/08/10 126 126 121 123 112,000
2004/08/09 127 127 123 124 75,000
2004/08/06 124 126 124 126 19,000
2004/08/05 125 127 125 127 51,000
2004/08/04 127 127 124 126 42,000
2004/08/03 131 131 127 128 175,000
2004/08/02 126 127 125 126 44,000
2004/07/30 124 127 124 126 59,000
2004/07/29 128 128 125 126 63,000
2004/07/28 126 129 126 129 53,000
2004/07/27 128 129 120 124 187,000
2004/07/26 133 133 127 128 213,000
2004/07/23 134 134 133 133 26,000
2004/07/22 134 134 131 134 190,000
2004/07/21 137 139 135 135 89,000
2004/07/20 137 137 135 136 56,000
2004/07/16 138 140 135 139 122,000
2004/07/15 143 144 136 137 274,000
2004/07/14 147 147 138 138 370,000
2004/07/13 142 151 141 147 801,000
2004/07/12 145 145 139 140 320,000
2004/07/09 141 150 141 143 801,000
2004/07/08 150 161 138 138 4,160,000
2004/07/07 137 149 135 145 1,104,000
2004/07/06 132 141 132 136 257,000
2004/07/05 132 133 131 132 80,000
2004/07/02 133 138 132 134 330,000
2004/07/01 130 146 130 142 1,372,000
2004/06/30 131 131 129 129 48,000
2004/06/29 129 130 128 130 71,000
2004/06/28 130 130 128 129 64,000
2004/06/25 130 130 128 129 98,000
2004/06/24 127 131 126 130 159,000
2004/06/23 126 127 125 125 39,000
2004/06/22 126 127 125 125 54,000
2004/06/21 127 128 125 125 141,000
2004/06/18 127 129 126 127 59,000
2004/06/17 129 129 126 127 85,000
2004/06/16 131 131 127 129 144,000
2004/06/15 132 132 129 130 140,000
2004/06/14 130 133 129 132 174,000
2004/06/11 127 128 126 128 75,000
2004/06/10 122 128 122 127 111,000
2004/06/09 124 126 123 123 94,000
2004/06/08 124 124 122 122 65,000
2004/06/07 124 124 121 124 76,000
2004/06/04 121 121 120 121 70,000
2004/06/03 123 123 120 121 71,000
2004/06/02 124 124 123 123 19,000
2004/06/01 124 124 120 123 90,000
2004/05/31 125 125 122 124 85,000
2004/05/28 123 124 123 124 56,000
2004/05/27 125 125 123 123 42,000
2004/05/26 126 126 124 124 77,000
2004/05/25 126 126 123 125 161,000
2004/05/24 124 127 124 125 308,000
2004/05/21 129 132 121 123 423,000
2004/05/20 129 131 126 128 91,000
2004/05/19 125 132 125 129 114,000
2004/05/18 117 129 117 127 141,000
2004/05/17 129 129 117 117 162,000
2004/05/14 131 133 127 129 63,000
2004/05/13 134 137 131 132 133,000
2004/05/12 132 134 130 133 112,000
2004/05/11 124 133 123 126 195,000
2004/05/10 136 136 125 126 338,000
2004/05/07 140 141 135 141 192,000
2004/05/06 146 148 143 143 85,000
2004/04/30 145 147 143 146 209,000
2004/04/28 150 151 148 149 159,000
2004/04/27 149 152 148 149 253,000
2004/04/26 153 156 152 153 113,000
2004/04/23 156 156 152 154 204,000
2004/04/22 157 160 154 154 237,000
2004/04/21 151 160 149 158 475,000
2004/04/20 153 155 149 152 188,000
2004/04/19 156 156 148 152 272,000
2004/04/16 157 160 153 157 371,000
2004/04/15 166 168 152 158 1,256,000
2004/04/14 151 165 151 165 1,181,000
2004/04/13 153 154 150 151 456,000
2004/04/12 145 152 145 150 531,000
2004/04/09 147 148 143 144 219,000
2004/04/08 146 150 143 150 378,000
2004/04/07 146 146 145 145 103,000
2004/04/06 148 148 144 147 182,000
2004/04/05 147 147 143 144 139,000
2004/04/02 144 145 142 143 119,000
2004/04/01 146 148 143 145 151,000
2004/03/31 146 148 142 145 205,000
2004/03/30 147 147 142 142 126,000
2004/03/29 147 148 142 142 217,000
2004/03/26 151 152 147 147 288,000
2004/03/25 154 156 148 149 1,256,000
2004/03/24 140 147 139 147 712,000
2004/03/23 140 140 137 139 115,000
2004/03/22 138 140 137 140 150,000
2004/03/19 137 137 135 137 187,000
2004/03/18 141 143 138 138 297,000
2004/03/17 141 141 137 139 223,000
2004/03/16 144 144 139 142 307,000
2004/03/15 146 148 142 144 526,000
2004/03/12 142 143 138 142 264,000
2004/03/11 138 144 136 143 376,000
2004/03/10 140 142 138 139 236,000
2004/03/09 136 143 136 138 703,000
2004/03/08 136 137 134 134 164,000
2004/03/05 136 136 132 134 232,000
2004/03/04 130 136 130 134 452,000
2004/03/03 131 131 129 130 73,000
2004/03/02 132 132 129 130 207,000
2004/03/01 130 130 128 130 108,000
2004/02/27 129 130 128 130 116,000
2004/02/26 128 129 126 129 25,000
2004/02/25 127 129 126 126 92,000
2004/02/24 129 129 126 126 130,000
2004/02/23 127 129 125 128 75,000
2004/02/20 127 129 125 125 116,000
2004/02/19 127 129 124 129 232,000
2004/02/18 128 132 127 127 632,000
2004/02/17 122 125 122 125 142,000
2004/02/16 121 125 121 124 119,000
2004/02/13 120 120 119 120 49,000
2004/02/12 119 121 119 120 108,000
2004/02/10 118 118 116 118 65,000
2004/02/09 120 121 118 118 59,000
2004/02/06 118 119 117 119 35,000
2004/02/05 116 117 115 117 116,000
2004/02/04 125 125 117 118 175,000
2004/02/03 124 126 123 125 63,000
2004/02/02 123 127 123 125 68,000
2004/01/30 122 124 122 122 57,000
2004/01/29 125 125 122 124 46,000
2004/01/28 126 126 123 124 100,000
2004/01/27 129 129 127 127 58,000
2004/01/26 130 131 127 129 113,000
2004/01/23 128 131 126 130 124,000
2004/01/22 129 130 128 128 144,000
2004/01/21 127 130 127 129 160,000
2004/01/20 133 134 127 127 301,000
2004/01/19 131 137 131 133 480,000
2004/01/16 131 132 129 130 94,000
2004/01/15 130 133 128 132 346,000
2004/01/14 131 131 128 130 241,000
2004/01/13 131 133 130 132 352,000
2004/01/09 133 136 128 131 981,000
2004/01/08 116 123 115 121 356,000
2004/01/07 115 116 113 113 81,000
2004/01/06 118 118 111 115 124,000
2004/01/05 118 118 115 116 66,000

このページの先頭へ