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 |
---|---|---|---|---|---|
2009/12/30 | 142 | 142 | 139 | 140 | 44,000 |
2009/12/29 | 142 | 143 | 141 | 142 | 34,000 |
2009/12/28 | 140 | 142 | 140 | 142 | 44,000 |
2009/12/25 | 140 | 140 | 139 | 140 | 218,000 |
2009/12/24 | 137 | 139 | 137 | 139 | 246,000 |
2009/12/22 | 137 | 139 | 134 | 136 | 352,000 |
2009/12/21 | 140 | 140 | 137 | 137 | 51,000 |
2009/12/18 | 140 | 140 | 137 | 139 | 43,000 |
2009/12/17 | 142 | 142 | 140 | 140 | 36,000 |
2009/12/16 | 141 | 142 | 139 | 142 | 45,000 |
2009/12/15 | 140 | 142 | 139 | 140 | 79,000 |
2009/12/14 | 141 | 141 | 138 | 139 | 21,000 |
2009/12/11 | 140 | 142 | 138 | 140 | 23,000 |
2009/12/10 | 139 | 140 | 138 | 140 | 14,000 |
2009/12/09 | 138 | 139 | 137 | 139 | 32,000 |
2009/12/08 | 143 | 143 | 140 | 140 | 81,000 |
2009/12/07 | 142 | 148 | 142 | 142 | 56,000 |
2009/12/04 | 137 | 140 | 137 | 139 | 24,000 |
2009/12/03 | 134 | 137 | 134 | 136 | 36,000 |
2009/12/02 | 134 | 135 | 133 | 134 | 21,000 |
2009/12/01 | 132 | 134 | 132 | 134 | 28,000 |
2009/11/30 | 130 | 132 | 130 | 131 | 17,000 |
2009/11/27 | 131 | 132 | 129 | 129 | 34,000 |
2009/11/26 | 134 | 134 | 133 | 134 | 15,000 |
2009/11/25 | 134 | 134 | 134 | 134 | 17,000 |
2009/11/24 | 135 | 135 | 132 | 134 | 50,000 |
2009/11/20 | 129 | 132 | 129 | 132 | 14,000 |
2009/11/19 | 132 | 132 | 130 | 131 | 25,000 |
2009/11/18 | 131 | 132 | 130 | 132 | 46,000 |
2009/11/17 | 136 | 136 | 130 | 131 | 112,000 |
2009/11/16 | 139 | 139 | 136 | 137 | 120,000 |
2009/11/13 | 139 | 140 | 138 | 139 | 60,000 |
2009/11/12 | 142 | 142 | 138 | 139 | 138,000 |
2009/11/11 | 143 | 143 | 142 | 142 | 24,000 |
2009/11/10 | 146 | 146 | 143 | 144 | 83,000 |
2009/11/09 | 143 | 145 | 143 | 144 | 74,000 |
2009/11/06 | 144 | 150 | 144 | 145 | 181,000 |
2009/11/05 | 146 | 146 | 142 | 143 | 50,000 |
2009/11/04 | 142 | 146 | 142 | 144 | 93,000 |
2009/11/02 | 141 | 142 | 140 | 142 | 56,000 |
2009/10/30 | 147 | 150 | 144 | 144 | 136,000 |
2009/10/29 | 146 | 151 | 144 | 147 | 266,000 |
2009/10/28 | 146 | 146 | 144 | 144 | 37,000 |
2009/10/27 | 146 | 147 | 145 | 146 | 69,000 |
2009/10/26 | 147 | 148 | 145 | 148 | 90,000 |
2009/10/23 | 145 | 146 | 145 | 145 | 20,000 |
2009/10/22 | 145 | 146 | 144 | 145 | 20,000 |
2009/10/21 | 144 | 145 | 144 | 145 | 9,000 |
2009/10/20 | 145 | 146 | 143 | 146 | 18,000 |
2009/10/19 | 144 | 145 | 143 | 144 | 30,000 |
2009/10/16 | 147 | 147 | 144 | 145 | 53,000 |
2009/10/15 | 147 | 148 | 145 | 145 | 13,000 |
2009/10/14 | 147 | 147 | 145 | 145 | 32,000 |
2009/10/13 | 147 | 150 | 147 | 148 | 48,000 |
2009/10/09 | 143 | 146 | 143 | 145 | 52,000 |
2009/10/08 | 140 | 144 | 140 | 142 | 27,000 |
2009/10/07 | 140 | 142 | 138 | 142 | 48,000 |
2009/10/06 | 139 | 139 | 137 | 138 | 20,000 |
2009/10/05 | 142 | 143 | 137 | 139 | 61,000 |
2009/10/02 | 140 | 142 | 139 | 142 | 71,000 |
2009/10/01 | 146 | 146 | 142 | 144 | 92,000 |
2009/09/30 | 148 | 148 | 146 | 147 | 20,000 |
2009/09/29 | 147 | 149 | 147 | 148 | 46,000 |
2009/09/28 | 149 | 149 | 142 | 144 | 146,000 |
2009/09/25 | 155 | 155 | 151 | 153 | 46,000 |
2009/09/24 | 153 | 155 | 153 | 155 | 68,000 |
2009/09/18 | 154 | 154 | 151 | 153 | 136,000 |
2009/09/17 | 158 | 158 | 154 | 154 | 82,000 |
2009/09/16 | 159 | 159 | 157 | 157 | 45,000 |
2009/09/15 | 157 | 159 | 156 | 157 | 58,000 |
2009/09/14 | 156 | 157 | 155 | 156 | 58,000 |
2009/09/11 | 157 | 157 | 154 | 155 | 118,000 |
2009/09/10 | 156 | 158 | 155 | 157 | 109,000 |
2009/09/09 | 155 | 156 | 154 | 155 | 78,000 |
2009/09/08 | 158 | 158 | 154 | 155 | 168,000 |
2009/09/07 | 157 | 158 | 157 | 158 | 74,000 |
2009/09/04 | 159 | 159 | 158 | 158 | 55,000 |
2009/09/03 | 157 | 159 | 157 | 158 | 119,000 |
2009/09/02 | 158 | 160 | 158 | 159 | 111,000 |
2009/09/01 | 158 | 161 | 158 | 161 | 146,000 |
2009/08/31 | 164 | 164 | 158 | 160 | 303,000 |
2009/08/28 | 165 | 166 | 162 | 164 | 254,000 |
2009/08/27 | 170 | 170 | 160 | 162 | 963,000 |
2009/08/26 | 169 | 170 | 165 | 170 | 502,000 |
2009/08/25 | 169 | 174 | 166 | 169 | 825,000 |
2009/08/24 | 158 | 167 | 158 | 166 | 352,000 |
2009/08/21 | 161 | 161 | 154 | 156 | 479,000 |
2009/08/20 | 162 | 163 | 157 | 160 | 480,000 |
2009/08/19 | 165 | 166 | 162 | 162 | 118,000 |
2009/08/18 | 164 | 166 | 162 | 165 | 247,000 |
2009/08/17 | 173 | 173 | 166 | 167 | 281,000 |
2009/08/14 | 176 | 176 | 170 | 171 | 372,000 |
2009/08/13 | 179 | 179 | 174 | 176 | 56,000 |
2009/08/12 | 179 | 179 | 177 | 178 | 68,000 |
2009/08/11 | 180 | 181 | 179 | 180 | 37,000 |
2009/08/10 | 181 | 184 | 178 | 179 | 124,000 |
2009/08/07 | 174 | 174 | 174 | 174 | 1,000 |
2009/08/06 | 174 | 174 | 172 | 172 | 6,000 |
2009/08/05 | 174 | 174 | 171 | 172 | 22,000 |
2009/08/04 | 173 | 176 | 173 | 176 | 6,000 |
2009/08/03 | 172 | 172 | 171 | 171 | 6,000 |
2009/07/31 | 172 | 173 | 172 | 173 | 2,000 |
2009/07/30 | 172 | 172 | 171 | 172 | 3,000 |
2009/07/29 | 176 | 176 | 176 | 176 | 1,000 |
2009/07/28 | 177 | 178 | 177 | 177 | 34,000 |
2009/07/27 | 173 | 177 | 173 | 177 | 14,000 |
2009/07/24 | 171 | 172 | 171 | 172 | 4,000 |
2009/07/23 | 169 | 169 | 169 | 169 | 2,000 |
2009/07/22 | 166 | 169 | 166 | 169 | 4,000 |
2009/07/21 | 166 | 166 | 165 | 165 | 5,000 |
2009/07/17 | 171 | 171 | 164 | 164 | 6,000 |
2009/07/16 | 170 | 170 | 163 | 168 | 61,000 |
2009/07/15 | 162 | 169 | 161 | 169 | 18,000 |
2009/07/14 | 159 | 164 | 158 | 160 | 9,000 |
2009/07/13 | 164 | 165 | 155 | 156 | 26,000 |
2009/07/10 | 165 | 168 | 164 | 165 | 10,000 |
2009/07/09 | 164 | 165 | 162 | 164 | 12,000 |
2009/07/08 | 172 | 172 | 164 | 164 | 66,000 |
2009/07/07 | 181 | 181 | 170 | 174 | 35,000 |
2009/07/06 | 185 | 185 | 182 | 184 | 9,000 |
2009/07/03 | 184 | 187 | 182 | 186 | 15,000 |
2009/07/02 | 184 | 186 | 182 | 186 | 15,000 |
2009/07/01 | 181 | 185 | 180 | 184 | 25,000 |
2009/06/30 | 185 | 185 | 185 | 185 | 2,000 |
2009/06/29 | 184 | 187 | 184 | 185 | 65,000 |
2009/06/26 | 184 | 184 | 182 | 184 | 11,000 |
2009/06/25 | 181 | 184 | 181 | 182 | 11,000 |
2009/06/24 | 180 | 180 | 179 | 179 | 11,000 |
2009/06/23 | 184 | 184 | 180 | 180 | 22,000 |
2009/06/22 | 182 | 185 | 182 | 185 | 2,000 |
2009/06/19 | 181 | 184 | 180 | 184 | 15,000 |
2009/06/18 | 181 | 183 | 181 | 182 | 9,000 |
2009/06/17 | 180 | 182 | 180 | 181 | 25,000 |
2009/06/16 | 185 | 185 | 182 | 182 | 23,000 |
2009/06/15 | 184 | 185 | 183 | 184 | 20,000 |
2009/06/12 | 184 | 184 | 182 | 183 | 17,000 |
2009/06/11 | 187 | 187 | 182 | 185 | 20,000 |
2009/06/10 | 184 | 187 | 184 | 187 | 3,000 |
2009/06/09 | 185 | 188 | 185 | 186 | 6,000 |
2009/06/08 | 185 | 188 | 184 | 185 | 53,000 |
2009/06/05 | 181 | 184 | 181 | 184 | 69,000 |
2009/06/04 | 183 | 186 | 180 | 180 | 25,000 |
2009/06/03 | 180 | 186 | 180 | 186 | 25,000 |
2009/06/02 | 185 | 185 | 180 | 180 | 19,000 |
2009/06/01 | 186 | 188 | 180 | 183 | 40,000 |
2009/05/29 | 188 | 188 | 184 | 188 | 24,000 |
2009/05/28 | 178 | 188 | 177 | 185 | 32,000 |
2009/05/27 | 183 | 183 | 177 | 177 | 20,000 |
2009/05/26 | 179 | 180 | 177 | 178 | 24,000 |
2009/05/25 | 175 | 180 | 174 | 177 | 40,000 |
2009/05/22 | 170 | 175 | 170 | 174 | 24,000 |
2009/05/21 | 165 | 169 | 165 | 169 | 10,000 |
2009/05/20 | 167 | 167 | 161 | 165 | 36,000 |
2009/05/19 | 162 | 168 | 162 | 168 | 17,000 |
2009/05/18 | 162 | 162 | 162 | 162 | 13,000 |
2009/05/15 | 161 | 164 | 161 | 162 | 26,000 |
2009/05/14 | 154 | 171 | 154 | 160 | 98,000 |
2009/05/13 | 157 | 157 | 155 | 157 | 14,000 |
2009/05/11 | 160 | 160 | 160 | 160 | 8,000 |
2009/05/08 | 162 | 162 | 160 | 160 | 3,000 |
2009/05/07 | 162 | 162 | 161 | 162 | 8,000 |
2009/05/01 | 160 | 162 | 160 | 162 | 4,000 |
2009/04/30 | 158 | 161 | 156 | 161 | 18,000 |
2009/04/28 | 163 | 163 | 156 | 161 | 33,000 |
2009/04/27 | 160 | 163 | 160 | 162 | 8,000 |
2009/04/24 | 160 | 161 | 157 | 159 | 9,000 |
2009/04/23 | 152 | 156 | 152 | 155 | 55,000 |
2009/04/22 | 151 | 152 | 151 | 152 | 3,000 |
2009/04/21 | 149 | 152 | 147 | 152 | 14,000 |
2009/04/20 | 152 | 154 | 151 | 153 | 19,000 |
2009/04/17 | 153 | 156 | 152 | 152 | 25,000 |
2009/04/16 | 147 | 150 | 147 | 150 | 21,000 |
2009/04/15 | 145 | 145 | 145 | 145 | 23,000 |
2009/04/14 | 144 | 145 | 143 | 145 | 4,000 |
2009/04/13 | 145 | 146 | 145 | 145 | 29,000 |
2009/04/10 | 146 | 147 | 145 | 145 | 8,000 |
2009/04/09 | 144 | 145 | 144 | 145 | 9,000 |
2009/04/08 | 144 | 144 | 144 | 144 | 3,000 |
2009/04/07 | 145 | 145 | 144 | 144 | 10,000 |
2009/04/06 | 145 | 145 | 145 | 145 | 5,000 |
2009/04/03 | 145 | 145 | 145 | 145 | 7,000 |
2009/04/02 | 143 | 145 | 143 | 145 | 6,000 |
2009/04/01 | 142 | 144 | 142 | 144 | 9,000 |
2009/03/31 | 143 | 145 | 143 | 145 | 2,000 |
2009/03/30 | 144 | 145 | 144 | 145 | 10,000 |
2009/03/27 | 144 | 145 | 144 | 145 | 10,000 |
2009/03/26 | 143 | 145 | 142 | 144 | 9,000 |
2009/03/25 | 149 | 149 | 145 | 146 | 27,000 |
2009/03/24 | 150 | 150 | 148 | 148 | 15,000 |
2009/03/23 | 147 | 150 | 147 | 149 | 20,000 |
2009/03/19 | 150 | 155 | 150 | 155 | 2,000 |
2009/03/18 | 146 | 147 | 146 | 147 | 4,000 |
2009/03/17 | 144 | 145 | 144 | 145 | 15,000 |
2009/03/16 | 146 | 147 | 144 | 144 | 9,000 |
2009/03/13 | 144 | 144 | 142 | 142 | 11,000 |
2009/03/12 | 145 | 147 | 144 | 144 | 12,000 |
2009/03/11 | 147 | 147 | 147 | 147 | 1,000 |
2009/03/10 | 143 | 145 | 143 | 145 | 2,000 |
2009/03/09 | 144 | 144 | 144 | 144 | 2,000 |
2009/03/06 | 144 | 144 | 144 | 144 | 1,000 |
2009/03/05 | 145 | 147 | 145 | 147 | 5,000 |
2009/03/04 | 144 | 145 | 144 | 144 | 5,000 |
2009/03/03 | 142 | 148 | 142 | 147 | 8,000 |
2009/02/27 | 148 | 150 | 141 | 147 | 42,000 |
2009/02/25 | 154 | 154 | 149 | 152 | 27,000 |
2009/02/24 | 150 | 154 | 148 | 154 | 9,000 |
2009/02/23 | 145 | 155 | 143 | 155 | 40,000 |
2009/02/20 | 148 | 151 | 146 | 150 | 22,000 |
2009/02/19 | 145 | 153 | 141 | 153 | 20,000 |
2009/02/18 | 147 | 148 | 145 | 148 | 7,000 |
2009/02/17 | 149 | 154 | 148 | 148 | 18,000 |
2009/02/16 | 149 | 149 | 149 | 149 | 7,000 |
2009/02/13 | 146 | 149 | 146 | 149 | 10,000 |
2009/02/12 | 145 | 150 | 145 | 149 | 9,000 |
2009/02/10 | 149 | 151 | 148 | 150 | 11,000 |
2009/02/09 | 147 | 151 | 146 | 151 | 11,000 |
2009/02/06 | 152 | 153 | 151 | 153 | 3,000 |
2009/02/05 | 152 | 153 | 150 | 153 | 8,000 |
2009/02/04 | 149 | 153 | 147 | 153 | 17,000 |
2009/02/02 | 149 | 152 | 147 | 150 | 12,000 |
2009/01/30 | 146 | 153 | 146 | 153 | 13,000 |
2009/01/29 | 152 | 153 | 147 | 153 | 35,000 |
2009/01/28 | 149 | 152 | 149 | 152 | 7,000 |
2009/01/27 | 149 | 151 | 148 | 151 | 16,000 |
2009/01/26 | 144 | 149 | 144 | 148 | 21,000 |
2009/01/23 | 140 | 144 | 139 | 144 | 12,000 |
2009/01/22 | 144 | 145 | 138 | 140 | 25,000 |
2009/01/21 | 148 | 148 | 140 | 143 | 49,000 |
2009/01/20 | 150 | 150 | 148 | 150 | 24,000 |
2009/01/19 | 155 | 156 | 152 | 152 | 16,000 |
2009/01/16 | 157 | 158 | 153 | 153 | 18,000 |
2009/01/15 | 157 | 158 | 157 | 157 | 7,000 |
2009/01/14 | 158 | 158 | 151 | 157 | 17,000 |
2009/01/13 | 158 | 159 | 155 | 158 | 6,000 |
2009/01/09 | 160 | 160 | 160 | 160 | 2,000 |
2009/01/08 | 161 | 162 | 160 | 160 | 8,000 |
2009/01/07 | 160 | 163 | 160 | 162 | 14,000 |
2009/01/06 | 163 | 163 | 163 | 163 | 3,000 |
2009/01/05 | 162 | 162 | 162 | 162 | 2,000 |