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 |
---|---|---|---|---|---|
2007/12/28 | 198 | 202 | 198 | 198 | 60,000 |
2007/12/27 | 208 | 209 | 199 | 201 | 158,000 |
2007/12/26 | 205 | 208 | 204 | 207 | 68,000 |
2007/12/25 | 202 | 205 | 202 | 204 | 53,000 |
2007/12/21 | 199 | 202 | 198 | 201 | 80,000 |
2007/12/20 | 204 | 205 | 199 | 200 | 50,000 |
2007/12/19 | 210 | 211 | 205 | 205 | 76,000 |
2007/12/18 | 206 | 206 | 201 | 205 | 61,000 |
2007/12/17 | 208 | 211 | 202 | 206 | 123,000 |
2007/12/14 | 210 | 211 | 208 | 208 | 87,000 |
2007/12/13 | 213 | 213 | 210 | 211 | 57,000 |
2007/12/12 | 212 | 215 | 211 | 213 | 37,000 |
2007/12/11 | 215 | 217 | 215 | 215 | 105,000 |
2007/12/10 | 212 | 215 | 212 | 213 | 92,000 |
2007/12/07 | 214 | 215 | 212 | 212 | 149,000 |
2007/12/06 | 215 | 215 | 209 | 213 | 43,000 |
2007/12/05 | 213 | 213 | 208 | 210 | 57,000 |
2007/12/04 | 216 | 216 | 213 | 213 | 37,000 |
2007/12/03 | 213 | 216 | 213 | 216 | 67,000 |
2007/11/30 | 210 | 212 | 209 | 211 | 61,000 |
2007/11/29 | 209 | 211 | 209 | 209 | 36,000 |
2007/11/28 | 206 | 208 | 205 | 205 | 61,000 |
2007/11/27 | 201 | 205 | 200 | 204 | 51,000 |
2007/11/26 | 203 | 206 | 203 | 204 | 72,000 |
2007/11/22 | 195 | 200 | 193 | 200 | 118,000 |
2007/11/21 | 204 | 213 | 200 | 201 | 116,000 |
2007/11/20 | 202 | 207 | 197 | 205 | 180,000 |
2007/11/19 | 215 | 215 | 208 | 208 | 42,000 |
2007/11/16 | 215 | 216 | 208 | 215 | 128,000 |
2007/11/15 | 219 | 223 | 217 | 218 | 125,000 |
2007/11/14 | 213 | 230 | 210 | 216 | 215,000 |
2007/11/13 | 210 | 210 | 202 | 208 | 124,000 |
2007/11/12 | 209 | 215 | 201 | 212 | 175,000 |
2007/11/09 | 218 | 218 | 214 | 218 | 78,000 |
2007/11/08 | 217 | 219 | 212 | 218 | 129,000 |
2007/11/07 | 220 | 223 | 219 | 219 | 107,000 |
2007/11/06 | 220 | 223 | 219 | 221 | 122,000 |
2007/11/05 | 223 | 223 | 219 | 220 | 115,000 |
2007/11/02 | 222 | 225 | 221 | 222 | 113,000 |
2007/11/01 | 231 | 231 | 227 | 227 | 114,000 |
2007/10/31 | 238 | 241 | 228 | 229 | 539,000 |
2007/10/30 | 223 | 223 | 216 | 219 | 104,000 |
2007/10/29 | 227 | 227 | 222 | 222 | 70,000 |
2007/10/26 | 220 | 224 | 219 | 224 | 108,000 |
2007/10/25 | 222 | 224 | 220 | 220 | 161,000 |
2007/10/24 | 225 | 226 | 220 | 221 | 226,000 |
2007/10/23 | 230 | 231 | 222 | 222 | 137,000 |
2007/10/22 | 220 | 232 | 215 | 229 | 225,000 |
2007/10/19 | 241 | 241 | 232 | 235 | 315,000 |
2007/10/18 | 241 | 248 | 239 | 244 | 567,000 |
2007/10/17 | 250 | 251 | 234 | 241 | 1,028,000 |
2007/10/16 | 233 | 247 | 226 | 247 | 1,321,000 |
2007/10/15 | 222 | 237 | 221 | 237 | 404,000 |
2007/10/12 | 220 | 221 | 219 | 220 | 72,000 |
2007/10/11 | 221 | 223 | 220 | 221 | 66,000 |
2007/10/10 | 219 | 225 | 219 | 220 | 182,000 |
2007/10/09 | 219 | 221 | 216 | 218 | 94,000 |
2007/10/05 | 220 | 221 | 215 | 215 | 124,000 |
2007/10/04 | 218 | 222 | 216 | 222 | 173,000 |
2007/10/03 | 214 | 221 | 213 | 218 | 274,000 |
2007/10/02 | 216 | 217 | 214 | 214 | 91,000 |
2007/10/01 | 216 | 216 | 213 | 214 | 53,000 |
2007/09/28 | 218 | 218 | 212 | 216 | 125,000 |
2007/09/27 | 216 | 220 | 212 | 216 | 339,000 |
2007/09/26 | 200 | 206 | 199 | 206 | 101,000 |
2007/09/25 | 203 | 203 | 199 | 199 | 74,000 |
2007/09/21 | 202 | 203 | 199 | 201 | 131,000 |
2007/09/20 | 206 | 206 | 201 | 202 | 58,000 |
2007/09/19 | 204 | 206 | 203 | 204 | 107,000 |
2007/09/18 | 203 | 204 | 201 | 201 | 41,000 |
2007/09/14 | 202 | 204 | 201 | 202 | 84,000 |
2007/09/13 | 201 | 204 | 199 | 201 | 46,000 |
2007/09/12 | 207 | 210 | 197 | 200 | 174,000 |
2007/09/11 | 209 | 209 | 204 | 205 | 120,000 |
2007/09/10 | 206 | 213 | 206 | 210 | 125,000 |
2007/09/07 | 224 | 226 | 219 | 219 | 185,000 |
2007/09/06 | 216 | 223 | 216 | 221 | 102,000 |
2007/09/05 | 230 | 234 | 217 | 221 | 372,000 |
2007/09/04 | 222 | 231 | 220 | 223 | 342,000 |
2007/09/03 | 223 | 225 | 218 | 223 | 122,000 |
2007/08/31 | 222 | 226 | 214 | 223 | 301,000 |
2007/08/30 | 224 | 238 | 219 | 220 | 1,277,000 |
2007/08/29 | 203 | 223 | 199 | 220 | 697,000 |
2007/08/28 | 208 | 208 | 206 | 208 | 76,000 |
2007/08/27 | 207 | 210 | 206 | 209 | 138,000 |
2007/08/24 | 208 | 208 | 204 | 206 | 157,000 |
2007/08/23 | 206 | 213 | 206 | 207 | 349,000 |
2007/08/22 | 202 | 207 | 202 | 203 | 208,000 |
2007/08/21 | 209 | 210 | 202 | 205 | 559,000 |
2007/08/20 | 215 | 215 | 200 | 204 | 1,424,000 |
2007/08/17 | 198 | 198 | 167 | 175 | 325,000 |
2007/08/16 | 197 | 201 | 185 | 197 | 232,000 |
2007/08/15 | 201 | 207 | 197 | 199 | 165,000 |
2007/08/14 | 205 | 209 | 198 | 209 | 220,000 |
2007/08/13 | 194 | 203 | 194 | 203 | 147,000 |
2007/08/10 | 198 | 200 | 186 | 190 | 506,000 |
2007/08/09 | 211 | 212 | 201 | 205 | 508,000 |
2007/08/08 | 217 | 219 | 206 | 210 | 222,000 |
2007/08/07 | 216 | 222 | 213 | 219 | 222,000 |
2007/08/06 | 221 | 225 | 215 | 219 | 221,000 |
2007/08/03 | 228 | 232 | 220 | 231 | 154,000 |
2007/08/02 | 224 | 224 | 215 | 224 | 65,000 |
2007/08/01 | 226 | 229 | 222 | 222 | 79,000 |
2007/07/31 | 228 | 233 | 226 | 226 | 136,000 |
2007/07/30 | 219 | 230 | 219 | 228 | 122,000 |
2007/07/27 | 220 | 230 | 220 | 220 | 447,000 |
2007/07/26 | 234 | 235 | 226 | 226 | 205,000 |
2007/07/25 | 238 | 240 | 234 | 235 | 257,000 |
2007/07/24 | 243 | 246 | 235 | 239 | 427,000 |
2007/07/23 | 238 | 254 | 236 | 245 | 800,000 |
2007/07/20 | 246 | 254 | 243 | 243 | 738,000 |
2007/07/19 | 243 | 252 | 235 | 242 | 1,217,000 |
2007/07/18 | 237 | 239 | 231 | 237 | 657,000 |
2007/07/17 | 253 | 256 | 241 | 242 | 748,000 |
2007/07/13 | 270 | 271 | 247 | 249 | 1,769,000 |
2007/07/12 | 286 | 300 | 243 | 260 | 7,303,000 |
2007/07/11 | 240 | 288 | 237 | 276 | 8,289,000 |
2007/07/10 | 236 | 245 | 229 | 245 | 1,918,000 |
2007/07/09 | 243 | 246 | 232 | 237 | 3,638,000 |
2007/07/06 | 228 | 248 | 228 | 248 | 8,203,000 |
2007/07/05 | 205 | 218 | 204 | 214 | 498,000 |
2007/07/04 | 203 | 205 | 203 | 204 | 57,000 |
2007/07/03 | 207 | 207 | 202 | 202 | 104,000 |
2007/07/02 | 204 | 206 | 204 | 205 | 51,000 |
2007/06/29 | 204 | 206 | 203 | 205 | 62,000 |
2007/06/28 | 203 | 204 | 202 | 203 | 26,000 |
2007/06/27 | 203 | 204 | 200 | 201 | 135,000 |
2007/06/26 | 204 | 205 | 203 | 203 | 43,000 |
2007/06/25 | 208 | 210 | 202 | 203 | 237,000 |
2007/06/22 | 210 | 214 | 208 | 209 | 268,000 |
2007/06/21 | 204 | 217 | 204 | 213 | 791,000 |
2007/06/20 | 204 | 204 | 203 | 204 | 32,000 |
2007/06/19 | 205 | 206 | 203 | 204 | 136,000 |
2007/06/18 | 203 | 205 | 203 | 205 | 105,000 |
2007/06/15 | 206 | 207 | 202 | 204 | 71,000 |
2007/06/14 | 206 | 206 | 205 | 206 | 73,000 |
2007/06/13 | 203 | 205 | 201 | 205 | 60,000 |
2007/06/12 | 205 | 205 | 202 | 203 | 41,000 |
2007/06/11 | 206 | 207 | 204 | 204 | 45,000 |
2007/06/08 | 207 | 207 | 204 | 205 | 60,000 |
2007/06/07 | 207 | 208 | 204 | 208 | 113,000 |
2007/06/06 | 206 | 207 | 204 | 207 | 116,000 |
2007/06/05 | 203 | 206 | 203 | 205 | 112,000 |
2007/06/04 | 202 | 205 | 200 | 203 | 150,000 |
2007/06/01 | 201 | 202 | 200 | 200 | 75,000 |
2007/05/31 | 199 | 201 | 199 | 201 | 72,000 |
2007/05/30 | 200 | 201 | 198 | 199 | 65,000 |
2007/05/29 | 195 | 198 | 195 | 198 | 39,000 |
2007/05/28 | 195 | 198 | 195 | 197 | 38,000 |
2007/05/25 | 196 | 196 | 193 | 193 | 45,000 |
2007/05/24 | 199 | 199 | 196 | 196 | 41,000 |
2007/05/23 | 198 | 199 | 197 | 198 | 114,000 |
2007/05/22 | 198 | 198 | 195 | 197 | 108,000 |
2007/05/21 | 199 | 200 | 196 | 198 | 83,000 |
2007/05/18 | 200 | 203 | 195 | 196 | 185,000 |
2007/05/17 | 208 | 212 | 198 | 201 | 519,000 |
2007/05/16 | 215 | 215 | 208 | 210 | 387,000 |
2007/05/15 | 208 | 213 | 204 | 212 | 544,000 |
2007/05/14 | 205 | 209 | 203 | 208 | 268,000 |
2007/05/11 | 202 | 203 | 198 | 202 | 90,000 |
2007/05/10 | 205 | 206 | 203 | 203 | 51,000 |
2007/05/09 | 205 | 206 | 203 | 204 | 52,000 |
2007/05/08 | 202 | 209 | 202 | 204 | 181,000 |
2007/05/07 | 201 | 203 | 200 | 201 | 56,000 |
2007/05/02 | 198 | 198 | 196 | 197 | 26,000 |
2007/05/01 | 200 | 200 | 194 | 197 | 47,000 |
2007/04/27 | 199 | 200 | 197 | 200 | 59,000 |
2007/04/26 | 193 | 197 | 193 | 195 | 56,000 |
2007/04/25 | 192 | 192 | 191 | 192 | 17,000 |
2007/04/24 | 188 | 192 | 187 | 191 | 49,000 |
2007/04/23 | 194 | 196 | 187 | 189 | 154,000 |
2007/04/20 | 197 | 199 | 195 | 196 | 48,000 |
2007/04/19 | 199 | 199 | 197 | 198 | 54,000 |
2007/04/18 | 199 | 200 | 195 | 200 | 43,000 |
2007/04/17 | 201 | 201 | 198 | 200 | 52,000 |
2007/04/16 | 203 | 203 | 201 | 202 | 52,000 |
2007/04/13 | 203 | 205 | 202 | 202 | 67,000 |
2007/04/12 | 206 | 206 | 201 | 203 | 51,000 |
2007/04/11 | 209 | 209 | 205 | 205 | 41,000 |
2007/04/10 | 206 | 210 | 206 | 210 | 53,000 |
2007/04/09 | 204 | 206 | 204 | 206 | 39,000 |
2007/04/06 | 206 | 207 | 205 | 205 | 28,000 |
2007/04/05 | 208 | 210 | 207 | 207 | 41,000 |
2007/04/04 | 207 | 210 | 206 | 207 | 81,000 |
2007/04/03 | 205 | 208 | 200 | 205 | 101,000 |
2007/04/02 | 210 | 210 | 205 | 208 | 73,000 |
2007/03/30 | 211 | 212 | 210 | 210 | 54,000 |
2007/03/29 | 209 | 211 | 205 | 210 | 74,000 |
2007/03/28 | 210 | 212 | 209 | 210 | 106,000 |
2007/03/27 | 217 | 217 | 212 | 213 | 68,000 |
2007/03/26 | 216 | 221 | 214 | 218 | 103,000 |
2007/03/23 | 216 | 219 | 216 | 217 | 58,000 |
2007/03/22 | 220 | 221 | 217 | 218 | 72,000 |
2007/03/20 | 218 | 218 | 215 | 216 | 38,000 |
2007/03/19 | 213 | 218 | 213 | 215 | 43,000 |
2007/03/16 | 220 | 221 | 214 | 214 | 89,000 |
2007/03/15 | 219 | 221 | 216 | 219 | 102,000 |
2007/03/14 | 215 | 217 | 212 | 214 | 175,000 |
2007/03/13 | 225 | 227 | 222 | 222 | 132,000 |
2007/03/12 | 231 | 231 | 225 | 228 | 86,000 |
2007/03/09 | 229 | 232 | 224 | 225 | 220,000 |
2007/03/08 | 222 | 227 | 220 | 227 | 219,000 |
2007/03/07 | 221 | 231 | 220 | 220 | 467,000 |
2007/03/06 | 200 | 216 | 200 | 216 | 318,000 |
2007/03/05 | 214 | 216 | 200 | 202 | 218,000 |
2007/03/02 | 213 | 224 | 213 | 220 | 183,000 |
2007/03/01 | 222 | 225 | 213 | 218 | 323,000 |
2007/02/28 | 201 | 223 | 201 | 217 | 499,000 |
2007/02/27 | 240 | 240 | 225 | 231 | 393,000 |
2007/02/26 | 247 | 248 | 240 | 240 | 346,000 |
2007/02/23 | 243 | 248 | 239 | 245 | 498,000 |
2007/02/22 | 236 | 245 | 235 | 239 | 807,000 |
2007/02/21 | 224 | 235 | 223 | 231 | 825,000 |
2007/02/20 | 217 | 223 | 216 | 221 | 656,000 |
2007/02/19 | 218 | 219 | 214 | 218 | 517,000 |
2007/02/16 | 214 | 219 | 212 | 215 | 558,000 |
2007/02/15 | 214 | 214 | 210 | 212 | 161,000 |
2007/02/14 | 214 | 216 | 211 | 214 | 436,000 |
2007/02/13 | 205 | 214 | 204 | 214 | 444,000 |
2007/02/09 | 200 | 206 | 200 | 204 | 441,000 |
2007/02/08 | 201 | 203 | 200 | 202 | 67,000 |
2007/02/07 | 204 | 204 | 200 | 202 | 201,000 |
2007/02/06 | 201 | 204 | 201 | 203 | 190,000 |
2007/02/05 | 200 | 200 | 198 | 198 | 58,000 |
2007/02/02 | 202 | 202 | 200 | 200 | 48,000 |
2007/02/01 | 200 | 201 | 198 | 200 | 76,000 |
2007/01/31 | 201 | 202 | 199 | 202 | 71,000 |
2007/01/30 | 204 | 204 | 201 | 201 | 196,000 |
2007/01/29 | 204 | 204 | 199 | 201 | 98,000 |
2007/01/26 | 198 | 201 | 197 | 201 | 101,000 |
2007/01/25 | 203 | 203 | 198 | 199 | 156,000 |
2007/01/24 | 204 | 205 | 201 | 202 | 183,000 |
2007/01/23 | 203 | 204 | 202 | 203 | 93,000 |
2007/01/22 | 206 | 206 | 202 | 203 | 112,000 |
2007/01/19 | 205 | 206 | 202 | 205 | 254,000 |
2007/01/18 | 200 | 205 | 199 | 205 | 235,000 |
2007/01/17 | 198 | 200 | 196 | 198 | 140,000 |
2007/01/16 | 198 | 198 | 196 | 197 | 77,000 |
2007/01/15 | 199 | 199 | 195 | 197 | 59,000 |
2007/01/12 | 197 | 198 | 196 | 198 | 37,000 |
2007/01/11 | 197 | 199 | 194 | 195 | 47,000 |
2007/01/10 | 198 | 200 | 196 | 198 | 104,000 |
2007/01/09 | 192 | 200 | 192 | 200 | 115,000 |
2007/01/05 | 195 | 195 | 191 | 192 | 193,000 |
2007/01/04 | 199 | 199 | 196 | 197 | 74,000 |