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 |
---|---|---|---|---|---|
2012/12/28 | 160 | 162 | 155 | 157 | 377,000 |
2012/12/27 | 146 | 147 | 145 | 145 | 100,000 |
2012/12/26 | 142 | 144 | 142 | 143 | 71,000 |
2012/12/25 | 141 | 143 | 140 | 141 | 36,000 |
2012/12/21 | 144 | 144 | 137 | 138 | 70,000 |
2012/12/20 | 145 | 145 | 142 | 143 | 73,000 |
2012/12/19 | 144 | 146 | 142 | 146 | 71,000 |
2012/12/18 | 138 | 142 | 138 | 142 | 46,000 |
2012/12/17 | 137 | 138 | 137 | 137 | 15,000 |
2012/12/14 | 135 | 136 | 134 | 136 | 33,000 |
2012/12/13 | 137 | 138 | 136 | 136 | 21,000 |
2012/12/12 | 135 | 138 | 135 | 138 | 34,000 |
2012/12/11 | 136 | 136 | 134 | 134 | 19,000 |
2012/12/10 | 136 | 137 | 134 | 135 | 21,000 |
2012/12/07 | 132 | 136 | 132 | 136 | 52,000 |
2012/12/06 | 134 | 134 | 133 | 134 | 18,000 |
2012/12/05 | 135 | 137 | 133 | 133 | 79,000 |
2012/12/04 | 130 | 135 | 130 | 135 | 150,000 |
2012/12/03 | 126 | 132 | 126 | 129 | 98,000 |
2012/11/30 | 126 | 127 | 117 | 126 | 88,000 |
2012/11/29 | 125 | 126 | 124 | 125 | 15,000 |
2012/11/28 | 127 | 127 | 126 | 126 | 2,000 |
2012/11/27 | 127 | 128 | 126 | 126 | 49,000 |
2012/11/26 | 126 | 127 | 126 | 127 | 36,000 |
2012/11/22 | 122 | 124 | 122 | 124 | 17,000 |
2012/11/21 | 123 | 124 | 122 | 122 | 15,000 |
2012/11/20 | 123 | 123 | 123 | 123 | 15,000 |
2012/11/19 | 124 | 124 | 122 | 123 | 30,000 |
2012/11/16 | 122 | 122 | 121 | 122 | 8,000 |
2012/11/15 | 120 | 121 | 120 | 121 | 14,000 |
2012/11/14 | 118 | 118 | 117 | 117 | 4,000 |
2012/11/13 | 120 | 120 | 118 | 118 | 10,000 |
2012/11/12 | 119 | 120 | 119 | 119 | 7,000 |
2012/11/09 | 119 | 120 | 118 | 118 | 4,000 |
2012/11/08 | 119 | 120 | 118 | 119 | 17,000 |
2012/11/07 | 120 | 120 | 118 | 119 | 10,000 |
2012/11/06 | 120 | 120 | 117 | 120 | 8,000 |
2012/11/05 | 120 | 122 | 120 | 120 | 7,000 |
2012/11/02 | 120 | 122 | 120 | 122 | 13,000 |
2012/11/01 | 123 | 123 | 119 | 120 | 9,000 |
2012/10/31 | 121 | 123 | 119 | 123 | 6,000 |
2012/10/30 | 123 | 123 | 123 | 123 | 25,000 |
2012/10/29 | 120 | 123 | 120 | 123 | 5,000 |
2012/10/26 | 120 | 121 | 120 | 120 | 16,000 |
2012/10/25 | 116 | 119 | 116 | 119 | 19,000 |
2012/10/24 | 118 | 118 | 114 | 114 | 12,000 |
2012/10/23 | 118 | 118 | 117 | 117 | 11,000 |
2012/10/22 | 118 | 119 | 118 | 119 | 9,000 |
2012/10/19 | 119 | 119 | 119 | 119 | 9,000 |
2012/10/18 | 115 | 118 | 115 | 117 | 21,000 |
2012/10/17 | 115 | 115 | 115 | 115 | 7,000 |
2012/10/16 | 118 | 118 | 114 | 115 | 31,000 |
2012/10/15 | 115 | 115 | 115 | 115 | 9,000 |
2012/10/12 | 114 | 115 | 114 | 115 | 2,000 |
2012/10/11 | 113 | 113 | 113 | 113 | 16,000 |
2012/10/10 | 114 | 116 | 113 | 116 | 11,000 |
2012/10/09 | 115 | 115 | 115 | 115 | 2,000 |
2012/10/05 | 115 | 116 | 115 | 116 | 5,000 |
2012/10/04 | 116 | 116 | 115 | 115 | 6,000 |
2012/10/03 | 115 | 117 | 115 | 117 | 18,000 |
2012/10/02 | 116 | 116 | 113 | 114 | 12,000 |
2012/10/01 | 116 | 117 | 113 | 114 | 12,000 |
2012/09/28 | 116 | 116 | 116 | 116 | 14,000 |
2012/09/27 | 117 | 117 | 117 | 117 | 7,000 |
2012/09/26 | 119 | 121 | 117 | 117 | 45,000 |
2012/09/25 | 120 | 129 | 119 | 123 | 52,000 |
2012/09/24 | 119 | 120 | 117 | 120 | 16,000 |
2012/09/21 | 121 | 121 | 117 | 119 | 23,000 |
2012/09/20 | 122 | 122 | 120 | 120 | 29,000 |
2012/09/19 | 119 | 122 | 119 | 121 | 27,000 |
2012/09/18 | 119 | 120 | 119 | 119 | 15,000 |
2012/09/14 | 115 | 119 | 115 | 119 | 41,000 |
2012/09/13 | 116 | 117 | 115 | 115 | 13,000 |
2012/09/12 | 114 | 116 | 114 | 116 | 31,000 |
2012/09/11 | 115 | 117 | 115 | 115 | 20,000 |
2012/09/10 | 116 | 119 | 116 | 118 | 27,000 |
2012/09/07 | 116 | 117 | 116 | 117 | 16,000 |
2012/09/06 | 117 | 117 | 116 | 116 | 10,000 |
2012/09/05 | 115 | 118 | 115 | 117 | 12,000 |
2012/09/04 | 119 | 120 | 114 | 115 | 38,000 |
2012/09/03 | 124 | 124 | 117 | 120 | 14,000 |
2012/08/31 | 125 | 125 | 121 | 122 | 9,000 |
2012/08/30 | 126 | 126 | 123 | 123 | 16,000 |
2012/08/29 | 124 | 124 | 123 | 123 | 14,000 |
2012/08/28 | 125 | 128 | 124 | 125 | 19,000 |
2012/08/27 | 126 | 126 | 125 | 126 | 34,000 |
2012/08/24 | 126 | 126 | 125 | 126 | 4,000 |
2012/08/23 | 126 | 128 | 125 | 128 | 12,000 |
2012/08/22 | 127 | 129 | 127 | 129 | 2,000 |
2012/08/21 | 129 | 129 | 127 | 127 | 12,000 |
2012/08/20 | 127 | 128 | 127 | 128 | 16,000 |
2012/08/17 | 127 | 129 | 126 | 128 | 19,000 |
2012/08/16 | 128 | 128 | 126 | 127 | 9,000 |
2012/08/15 | 129 | 129 | 127 | 128 | 20,000 |
2012/08/14 | 127 | 127 | 127 | 127 | 5,000 |
2012/08/13 | 126 | 129 | 125 | 127 | 32,000 |
2012/08/10 | 128 | 128 | 126 | 127 | 10,000 |
2012/08/08 | 128 | 131 | 128 | 128 | 29,000 |
2012/08/07 | 128 | 128 | 126 | 126 | 6,000 |
2012/08/06 | 128 | 128 | 128 | 128 | 6,000 |
2012/08/03 | 128 | 129 | 128 | 129 | 3,000 |
2012/08/02 | 130 | 130 | 128 | 128 | 8,000 |
2012/08/01 | 130 | 130 | 129 | 129 | 4,000 |
2012/07/31 | 131 | 131 | 128 | 130 | 27,000 |
2012/07/30 | 131 | 131 | 130 | 131 | 20,000 |
2012/07/27 | 130 | 131 | 129 | 130 | 25,000 |
2012/07/26 | 130 | 130 | 129 | 129 | 6,000 |
2012/07/25 | 130 | 130 | 129 | 129 | 13,000 |
2012/07/24 | 128 | 128 | 128 | 128 | 1,000 |
2012/07/23 | 136 | 136 | 129 | 129 | 64,000 |
2012/07/20 | 132 | 136 | 132 | 134 | 63,000 |
2012/07/19 | 132 | 132 | 130 | 132 | 21,000 |
2012/07/18 | 130 | 132 | 130 | 130 | 50,000 |
2012/07/17 | 127 | 130 | 127 | 130 | 29,000 |
2012/07/13 | 124 | 125 | 124 | 125 | 2,000 |
2012/07/12 | 125 | 128 | 124 | 125 | 24,000 |
2012/07/11 | 128 | 128 | 123 | 124 | 25,000 |
2012/07/10 | 127 | 127 | 126 | 126 | 7,000 |
2012/07/09 | 127 | 129 | 127 | 128 | 21,000 |
2012/07/06 | 127 | 131 | 127 | 129 | 18,000 |
2012/07/05 | 129 | 130 | 127 | 129 | 44,000 |
2012/07/04 | 130 | 132 | 129 | 130 | 10,000 |
2012/07/03 | 130 | 132 | 130 | 130 | 38,000 |
2012/07/02 | 132 | 133 | 131 | 131 | 20,000 |
2012/06/29 | 129 | 131 | 129 | 131 | 17,000 |
2012/06/28 | 132 | 132 | 129 | 130 | 17,000 |
2012/06/27 | 129 | 131 | 129 | 131 | 14,000 |
2012/06/26 | 130 | 130 | 126 | 129 | 24,000 |
2012/06/25 | 131 | 133 | 130 | 131 | 65,000 |
2012/06/22 | 128 | 130 | 127 | 130 | 15,000 |
2012/06/21 | 133 | 133 | 130 | 130 | 21,000 |
2012/06/20 | 128 | 131 | 128 | 131 | 16,000 |
2012/06/19 | 126 | 126 | 126 | 126 | 10,000 |
2012/06/18 | 124 | 125 | 123 | 125 | 9,000 |
2012/06/15 | 122 | 122 | 122 | 122 | 9,000 |
2012/06/14 | 121 | 122 | 121 | 122 | 2,000 |
2012/06/13 | 124 | 125 | 122 | 122 | 8,000 |
2012/06/12 | 121 | 123 | 121 | 123 | 18,000 |
2012/06/11 | 123 | 124 | 123 | 124 | 11,000 |
2012/06/08 | 124 | 125 | 123 | 123 | 15,000 |
2012/06/07 | 125 | 125 | 124 | 124 | 20,000 |
2012/06/06 | 118 | 125 | 118 | 122 | 13,000 |
2012/06/05 | 118 | 118 | 115 | 118 | 11,000 |
2012/06/04 | 119 | 119 | 117 | 118 | 24,000 |
2012/06/01 | 122 | 123 | 122 | 122 | 3,000 |
2012/05/31 | 121 | 122 | 121 | 122 | 5,000 |
2012/05/30 | 124 | 124 | 123 | 123 | 11,000 |
2012/05/29 | 122 | 123 | 122 | 123 | 24,000 |
2012/05/28 | 125 | 125 | 120 | 122 | 65,000 |
2012/05/25 | 124 | 128 | 124 | 125 | 44,000 |
2012/05/24 | 122 | 124 | 122 | 124 | 19,000 |
2012/05/23 | 122 | 124 | 122 | 123 | 16,000 |
2012/05/22 | 125 | 125 | 123 | 123 | 12,000 |
2012/05/21 | 120 | 122 | 120 | 122 | 28,000 |
2012/05/18 | 122 | 122 | 119 | 120 | 27,000 |
2012/05/17 | 123 | 124 | 121 | 124 | 24,000 |
2012/05/16 | 119 | 123 | 119 | 123 | 39,000 |
2012/05/15 | 123 | 124 | 118 | 122 | 78,000 |
2012/05/14 | 124 | 125 | 123 | 123 | 29,000 |
2012/05/11 | 129 | 131 | 126 | 126 | 61,000 |
2012/05/10 | 128 | 132 | 128 | 129 | 41,000 |
2012/05/09 | 130 | 130 | 128 | 129 | 35,000 |
2012/05/08 | 132 | 133 | 132 | 133 | 7,000 |
2012/05/07 | 136 | 136 | 132 | 132 | 41,000 |
2012/05/02 | 138 | 139 | 137 | 138 | 31,000 |
2012/05/01 | 144 | 144 | 140 | 140 | 32,000 |
2012/04/27 | 144 | 144 | 144 | 144 | 15,000 |
2012/04/26 | 143 | 143 | 143 | 143 | 17,000 |
2012/04/25 | 141 | 142 | 141 | 142 | 24,000 |
2012/04/24 | 140 | 141 | 139 | 140 | 29,000 |
2012/04/23 | 143 | 143 | 142 | 143 | 16,000 |
2012/04/20 | 143 | 143 | 142 | 142 | 5,000 |
2012/04/19 | 144 | 145 | 144 | 144 | 23,000 |
2012/04/18 | 144 | 144 | 143 | 144 | 21,000 |
2012/04/17 | 139 | 144 | 139 | 142 | 30,000 |
2012/04/16 | 140 | 140 | 139 | 139 | 8,000 |
2012/04/13 | 138 | 140 | 138 | 138 | 22,000 |
2012/04/12 | 138 | 139 | 136 | 138 | 57,000 |
2012/04/11 | 140 | 140 | 136 | 137 | 63,000 |
2012/04/10 | 142 | 143 | 142 | 142 | 16,000 |
2012/04/09 | 145 | 145 | 142 | 142 | 21,000 |
2012/04/06 | 146 | 147 | 145 | 145 | 25,000 |
2012/04/05 | 146 | 148 | 143 | 148 | 44,000 |
2012/04/04 | 151 | 151 | 146 | 148 | 42,000 |
2012/04/03 | 153 | 153 | 151 | 151 | 11,000 |
2012/04/02 | 152 | 154 | 152 | 153 | 35,000 |
2012/03/30 | 151 | 151 | 149 | 151 | 57,000 |
2012/03/29 | 153 | 153 | 150 | 151 | 53,000 |
2012/03/28 | 152 | 156 | 152 | 153 | 99,000 |
2012/03/27 | 160 | 162 | 158 | 159 | 117,000 |
2012/03/26 | 160 | 161 | 159 | 160 | 35,000 |
2012/03/23 | 160 | 160 | 158 | 160 | 39,000 |
2012/03/22 | 160 | 161 | 159 | 160 | 27,000 |
2012/03/21 | 162 | 164 | 160 | 160 | 106,000 |
2012/03/19 | 164 | 164 | 162 | 164 | 75,000 |
2012/03/16 | 160 | 162 | 159 | 162 | 123,000 |
2012/03/15 | 164 | 164 | 160 | 161 | 265,000 |
2012/03/14 | 165 | 166 | 164 | 164 | 96,000 |
2012/03/13 | 166 | 167 | 164 | 165 | 104,000 |
2012/03/12 | 167 | 169 | 165 | 165 | 328,000 |
2012/03/09 | 168 | 168 | 163 | 167 | 570,000 |
2012/03/08 | 157 | 172 | 155 | 169 | 1,779,000 |
2012/03/07 | 145 | 156 | 145 | 156 | 298,000 |
2012/03/06 | 145 | 147 | 145 | 146 | 19,000 |
2012/03/05 | 146 | 146 | 145 | 146 | 5,000 |
2012/03/02 | 146 | 146 | 145 | 145 | 20,000 |
2012/03/01 | 149 | 150 | 145 | 145 | 49,000 |
2012/02/29 | 149 | 149 | 146 | 149 | 42,000 |
2012/02/28 | 148 | 148 | 143 | 147 | 69,000 |
2012/02/27 | 152 | 153 | 149 | 149 | 122,000 |
2012/02/24 | 148 | 151 | 148 | 150 | 145,000 |
2012/02/23 | 145 | 146 | 143 | 146 | 36,000 |
2012/02/22 | 142 | 144 | 141 | 144 | 24,000 |
2012/02/21 | 141 | 141 | 140 | 140 | 19,000 |
2012/02/20 | 141 | 143 | 141 | 141 | 42,000 |
2012/02/17 | 143 | 143 | 140 | 141 | 41,000 |
2012/02/16 | 143 | 143 | 141 | 141 | 27,000 |
2012/02/15 | 141 | 143 | 141 | 143 | 23,000 |
2012/02/14 | 141 | 141 | 141 | 141 | 6,000 |
2012/02/13 | 142 | 142 | 141 | 142 | 15,000 |
2012/02/10 | 143 | 143 | 142 | 142 | 24,000 |
2012/02/09 | 142 | 144 | 141 | 144 | 41,000 |
2012/02/08 | 141 | 143 | 141 | 143 | 52,000 |
2012/02/07 | 144 | 144 | 142 | 144 | 16,000 |
2012/02/06 | 143 | 144 | 142 | 143 | 18,000 |
2012/02/03 | 143 | 144 | 141 | 141 | 40,000 |
2012/02/02 | 147 | 147 | 144 | 145 | 15,000 |
2012/02/01 | 145 | 147 | 145 | 147 | 17,000 |
2012/01/31 | 146 | 146 | 144 | 145 | 8,000 |
2012/01/30 | 145 | 146 | 144 | 145 | 22,000 |
2012/01/27 | 146 | 147 | 146 | 146 | 22,000 |
2012/01/26 | 147 | 150 | 146 | 146 | 55,000 |
2012/01/25 | 150 | 150 | 145 | 146 | 75,000 |
2012/01/24 | 142 | 150 | 142 | 149 | 169,000 |
2012/01/23 | 143 | 143 | 140 | 141 | 182,000 |
2012/01/20 | 148 | 148 | 139 | 142 | 135,000 |
2012/01/19 | 146 | 149 | 142 | 148 | 96,000 |
2012/01/18 | 155 | 155 | 146 | 148 | 133,000 |
2012/01/17 | 159 | 161 | 151 | 157 | 524,000 |
2012/01/16 | 145 | 155 | 144 | 155 | 683,000 |
2012/01/13 | 128 | 138 | 127 | 138 | 92,000 |
2012/01/12 | 133 | 133 | 128 | 128 | 43,000 |
2012/01/11 | 130 | 139 | 130 | 132 | 136,000 |
2012/01/10 | 126 | 128 | 126 | 126 | 9,000 |
2012/01/06 | 127 | 127 | 126 | 126 | 24,000 |
2012/01/05 | 122 | 130 | 122 | 127 | 86,000 |
2012/01/04 | 120 | 122 | 120 | 122 | 8,000 |