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 |
---|---|---|---|---|---|
2014/12/30 | 176 | 177 | 174 | 175 | 63,000 |
2014/12/29 | 175 | 177 | 173 | 175 | 158,000 |
2014/12/26 | 173 | 176 | 172 | 175 | 262,000 |
2014/12/25 | 173 | 174 | 172 | 173 | 205,000 |
2014/12/24 | 172 | 173 | 171 | 173 | 82,000 |
2014/12/22 | 171 | 171 | 170 | 171 | 78,000 |
2014/12/19 | 169 | 171 | 169 | 171 | 188,000 |
2014/12/18 | 169 | 171 | 169 | 171 | 26,000 |
2014/12/17 | 170 | 170 | 168 | 168 | 100,000 |
2014/12/16 | 171 | 171 | 168 | 170 | 51,000 |
2014/12/15 | 173 | 173 | 172 | 172 | 59,000 |
2014/12/12 | 171 | 173 | 171 | 173 | 77,000 |
2014/12/11 | 170 | 172 | 170 | 172 | 22,000 |
2014/12/10 | 174 | 174 | 171 | 172 | 68,000 |
2014/12/09 | 174 | 176 | 174 | 174 | 69,000 |
2014/12/08 | 173 | 176 | 173 | 175 | 80,000 |
2014/12/05 | 174 | 174 | 172 | 173 | 49,000 |
2014/12/04 | 172 | 174 | 172 | 174 | 68,000 |
2014/12/03 | 174 | 175 | 171 | 171 | 118,000 |
2014/12/02 | 173 | 174 | 172 | 174 | 73,000 |
2014/12/01 | 174 | 174 | 172 | 173 | 143,000 |
2014/11/28 | 169 | 174 | 169 | 174 | 170,000 |
2014/11/27 | 171 | 171 | 169 | 169 | 50,000 |
2014/11/26 | 171 | 171 | 170 | 171 | 56,000 |
2014/11/25 | 169 | 171 | 169 | 170 | 53,000 |
2014/11/21 | 168 | 169 | 168 | 169 | 16,000 |
2014/11/20 | 169 | 170 | 167 | 168 | 50,000 |
2014/11/19 | 169 | 172 | 167 | 170 | 109,000 |
2014/11/18 | 168 | 169 | 165 | 167 | 48,000 |
2014/11/17 | 170 | 170 | 168 | 168 | 26,000 |
2014/11/14 | 169 | 170 | 168 | 170 | 36,000 |
2014/11/13 | 170 | 170 | 169 | 169 | 40,000 |
2014/11/12 | 172 | 173 | 170 | 170 | 42,000 |
2014/11/11 | 173 | 173 | 171 | 171 | 42,000 |
2014/11/10 | 173 | 173 | 173 | 173 | 25,000 |
2014/11/07 | 171 | 173 | 171 | 173 | 22,000 |
2014/11/06 | 174 | 175 | 168 | 172 | 75,000 |
2014/11/05 | 173 | 173 | 171 | 173 | 35,000 |
2014/11/04 | 174 | 176 | 173 | 173 | 78,000 |
2014/10/31 | 170 | 172 | 169 | 172 | 33,000 |
2014/10/30 | 170 | 170 | 168 | 169 | 15,000 |
2014/10/29 | 168 | 171 | 167 | 169 | 37,000 |
2014/10/28 | 168 | 170 | 168 | 168 | 52,000 |
2014/10/27 | 167 | 168 | 167 | 168 | 20,000 |
2014/10/24 | 168 | 169 | 165 | 167 | 88,000 |
2014/10/23 | 167 | 168 | 166 | 166 | 10,000 |
2014/10/22 | 165 | 167 | 165 | 167 | 23,000 |
2014/10/21 | 167 | 167 | 164 | 164 | 19,000 |
2014/10/20 | 163 | 166 | 163 | 166 | 40,000 |
2014/10/17 | 161 | 162 | 160 | 160 | 51,000 |
2014/10/16 | 164 | 164 | 161 | 161 | 44,000 |
2014/10/15 | 165 | 167 | 164 | 166 | 50,000 |
2014/10/14 | 165 | 166 | 162 | 165 | 64,000 |
2014/10/10 | 168 | 170 | 166 | 168 | 126,000 |
2014/10/09 | 174 | 174 | 172 | 172 | 12,000 |
2014/10/08 | 173 | 173 | 172 | 173 | 32,000 |
2014/10/07 | 176 | 176 | 174 | 174 | 15,000 |
2014/10/06 | 176 | 177 | 176 | 177 | 22,000 |
2014/10/03 | 173 | 174 | 172 | 173 | 51,000 |
2014/10/02 | 175 | 176 | 173 | 173 | 62,000 |
2014/10/01 | 180 | 180 | 177 | 178 | 105,000 |
2014/09/30 | 183 | 183 | 181 | 181 | 31,000 |
2014/09/29 | 184 | 184 | 182 | 184 | 39,000 |
2014/09/26 | 183 | 183 | 182 | 182 | 41,000 |
2014/09/25 | 182 | 184 | 182 | 184 | 58,000 |
2014/09/24 | 181 | 182 | 181 | 182 | 36,000 |
2014/09/22 | 184 | 184 | 181 | 182 | 77,000 |
2014/09/19 | 182 | 184 | 182 | 183 | 28,000 |
2014/09/18 | 183 | 183 | 181 | 181 | 52,000 |
2014/09/17 | 181 | 182 | 181 | 182 | 54,000 |
2014/09/16 | 183 | 183 | 181 | 181 | 52,000 |
2014/09/12 | 185 | 185 | 182 | 182 | 102,000 |
2014/09/11 | 189 | 189 | 183 | 185 | 350,000 |
2014/09/10 | 184 | 184 | 180 | 181 | 106,000 |
2014/09/09 | 185 | 185 | 184 | 184 | 28,000 |
2014/09/08 | 182 | 185 | 182 | 184 | 41,000 |
2014/09/05 | 183 | 184 | 182 | 184 | 46,000 |
2014/09/04 | 185 | 185 | 182 | 183 | 101,000 |
2014/09/03 | 187 | 188 | 184 | 185 | 48,000 |
2014/09/02 | 190 | 190 | 186 | 186 | 109,000 |
2014/09/01 | 186 | 190 | 184 | 189 | 166,000 |
2014/08/29 | 186 | 187 | 182 | 184 | 130,000 |
2014/08/28 | 180 | 190 | 180 | 186 | 433,000 |
2014/08/27 | 178 | 180 | 178 | 179 | 47,000 |
2014/08/26 | 178 | 179 | 177 | 178 | 70,000 |
2014/08/25 | 178 | 178 | 175 | 177 | 125,000 |
2014/08/22 | 179 | 179 | 177 | 177 | 62,000 |
2014/08/21 | 177 | 179 | 176 | 177 | 65,000 |
2014/08/20 | 177 | 178 | 176 | 176 | 57,000 |
2014/08/19 | 176 | 177 | 175 | 176 | 52,000 |
2014/08/18 | 178 | 178 | 175 | 175 | 93,000 |
2014/08/15 | 175 | 178 | 175 | 177 | 31,000 |
2014/08/14 | 177 | 178 | 175 | 175 | 44,000 |
2014/08/13 | 177 | 178 | 175 | 177 | 39,000 |
2014/08/12 | 175 | 177 | 175 | 176 | 42,000 |
2014/08/11 | 175 | 178 | 173 | 175 | 67,000 |
2014/08/08 | 177 | 178 | 171 | 173 | 196,000 |
2014/08/07 | 179 | 181 | 179 | 181 | 37,000 |
2014/08/06 | 182 | 182 | 178 | 181 | 84,000 |
2014/08/05 | 183 | 184 | 181 | 181 | 153,000 |
2014/08/04 | 182 | 183 | 181 | 183 | 121,000 |
2014/08/01 | 184 | 188 | 182 | 184 | 358,000 |
2014/07/31 | 193 | 194 | 184 | 184 | 558,000 |
2014/07/30 | 200 | 201 | 190 | 191 | 1,143,000 |
2014/07/29 | 195 | 202 | 191 | 202 | 1,481,000 |
2014/07/28 | 181 | 194 | 181 | 194 | 1,355,000 |
2014/07/25 | 180 | 181 | 176 | 180 | 362,000 |
2014/07/24 | 180 | 180 | 179 | 179 | 43,000 |
2014/07/23 | 178 | 179 | 178 | 179 | 28,000 |
2014/07/22 | 175 | 180 | 175 | 179 | 150,000 |
2014/07/18 | 175 | 177 | 175 | 175 | 92,000 |
2014/07/17 | 178 | 178 | 175 | 177 | 177,000 |
2014/07/16 | 179 | 179 | 177 | 177 | 113,000 |
2014/07/15 | 181 | 182 | 178 | 180 | 151,000 |
2014/07/14 | 177 | 183 | 176 | 180 | 227,000 |
2014/07/11 | 175 | 178 | 174 | 177 | 176,000 |
2014/07/10 | 182 | 186 | 177 | 179 | 509,000 |
2014/07/09 | 181 | 183 | 179 | 180 | 336,000 |
2014/07/08 | 179 | 208 | 177 | 186 | 3,157,000 |
2014/07/07 | 184 | 184 | 178 | 179 | 405,000 |
2014/07/04 | 182 | 194 | 178 | 180 | 2,716,000 |
2014/07/03 | 174 | 182 | 174 | 179 | 1,445,000 |
2014/07/02 | 174 | 175 | 173 | 174 | 20,000 |
2014/07/01 | 173 | 174 | 172 | 173 | 34,000 |
2014/06/30 | 172 | 173 | 172 | 172 | 9,000 |
2014/06/27 | 173 | 174 | 173 | 174 | 15,000 |
2014/06/26 | 173 | 173 | 173 | 173 | 32,000 |
2014/06/25 | 177 | 177 | 173 | 173 | 102,000 |
2014/06/24 | 176 | 177 | 175 | 177 | 22,000 |
2014/06/23 | 177 | 178 | 176 | 178 | 45,000 |
2014/06/20 | 177 | 178 | 176 | 177 | 55,000 |
2014/06/19 | 174 | 177 | 174 | 177 | 55,000 |
2014/06/18 | 173 | 175 | 173 | 174 | 29,000 |
2014/06/17 | 173 | 174 | 173 | 174 | 9,000 |
2014/06/16 | 173 | 173 | 173 | 173 | 23,000 |
2014/06/13 | 173 | 174 | 173 | 174 | 6,000 |
2014/06/12 | 173 | 173 | 172 | 172 | 9,000 |
2014/06/11 | 173 | 175 | 173 | 173 | 14,000 |
2014/06/10 | 173 | 174 | 172 | 172 | 14,000 |
2014/06/09 | 173 | 174 | 172 | 172 | 10,000 |
2014/06/06 | 173 | 173 | 172 | 172 | 9,000 |
2014/06/05 | 173 | 175 | 172 | 175 | 8,000 |
2014/06/04 | 173 | 173 | 172 | 173 | 23,000 |
2014/06/03 | 174 | 176 | 172 | 174 | 18,000 |
2014/06/02 | 175 | 175 | 172 | 175 | 25,000 |
2014/05/30 | 176 | 176 | 173 | 173 | 20,000 |
2014/05/29 | 174 | 174 | 173 | 174 | 16,000 |
2014/05/28 | 171 | 173 | 171 | 172 | 33,000 |
2014/05/27 | 170 | 171 | 170 | 170 | 21,000 |
2014/05/26 | 165 | 168 | 165 | 168 | 32,000 |
2014/05/23 | 164 | 165 | 164 | 165 | 4,000 |
2014/05/22 | 165 | 165 | 163 | 165 | 13,000 |
2014/05/21 | 162 | 163 | 161 | 163 | 12,000 |
2014/05/20 | 161 | 163 | 161 | 163 | 18,000 |
2014/05/19 | 163 | 164 | 163 | 163 | 10,000 |
2014/05/16 | 165 | 165 | 162 | 162 | 20,000 |
2014/05/15 | 165 | 165 | 165 | 165 | 9,000 |
2014/05/14 | 164 | 165 | 163 | 165 | 10,000 |
2014/05/13 | 165 | 166 | 164 | 164 | 30,000 |
2014/05/12 | 168 | 168 | 166 | 166 | 25,000 |
2014/05/09 | 167 | 171 | 167 | 168 | 15,000 |
2014/05/08 | 168 | 171 | 167 | 167 | 19,000 |
2014/05/07 | 169 | 169 | 168 | 168 | 15,000 |
2014/05/02 | 169 | 169 | 168 | 169 | 9,000 |
2014/05/01 | 168 | 170 | 168 | 169 | 13,000 |
2014/04/30 | 167 | 168 | 167 | 168 | 4,000 |
2014/04/28 | 168 | 168 | 167 | 168 | 11,000 |
2014/04/25 | 170 | 171 | 166 | 171 | 29,000 |
2014/04/24 | 169 | 173 | 169 | 170 | 23,000 |
2014/04/23 | 169 | 169 | 169 | 169 | 4,000 |
2014/04/22 | 169 | 169 | 169 | 169 | 12,000 |
2014/04/21 | 169 | 170 | 169 | 169 | 16,000 |
2014/04/18 | 169 | 169 | 168 | 168 | 5,000 |
2014/04/17 | 171 | 171 | 168 | 169 | 37,000 |
2014/04/16 | 172 | 172 | 169 | 171 | 18,000 |
2014/04/15 | 171 | 171 | 169 | 169 | 24,000 |
2014/04/14 | 167 | 168 | 167 | 168 | 4,000 |
2014/04/11 | 167 | 168 | 166 | 168 | 13,000 |
2014/04/10 | 172 | 172 | 168 | 168 | 17,000 |
2014/04/09 | 175 | 175 | 168 | 168 | 23,000 |
2014/04/08 | 174 | 175 | 174 | 175 | 5,000 |
2014/04/07 | 176 | 176 | 176 | 176 | 4,000 |
2014/04/04 | 173 | 177 | 173 | 176 | 8,000 |
2014/04/03 | 175 | 175 | 175 | 175 | 5,000 |
2014/04/02 | 173 | 177 | 173 | 174 | 47,000 |
2014/04/01 | 171 | 173 | 171 | 172 | 56,000 |
2014/03/31 | 169 | 173 | 169 | 171 | 53,000 |
2014/03/28 | 168 | 169 | 167 | 168 | 31,000 |
2014/03/27 | 171 | 172 | 167 | 168 | 60,000 |
2014/03/26 | 170 | 173 | 170 | 171 | 33,000 |
2014/03/25 | 168 | 173 | 168 | 170 | 70,000 |
2014/03/24 | 168 | 170 | 166 | 168 | 95,000 |
2014/03/20 | 173 | 174 | 169 | 169 | 34,000 |
2014/03/19 | 176 | 178 | 171 | 172 | 53,000 |
2014/03/18 | 173 | 176 | 171 | 176 | 43,000 |
2014/03/17 | 174 | 179 | 171 | 171 | 24,000 |
2014/03/14 | 174 | 178 | 174 | 174 | 17,000 |
2014/03/13 | 179 | 179 | 177 | 177 | 6,000 |
2014/03/12 | 179 | 180 | 178 | 180 | 14,000 |
2014/03/11 | 178 | 179 | 178 | 179 | 11,000 |
2014/03/10 | 178 | 179 | 172 | 176 | 18,000 |
2014/03/07 | 177 | 178 | 177 | 178 | 15,000 |
2014/03/06 | 175 | 176 | 174 | 176 | 4,000 |
2014/03/05 | 175 | 177 | 174 | 176 | 29,000 |
2014/03/04 | 171 | 174 | 170 | 174 | 6,000 |
2014/03/03 | 175 | 176 | 165 | 173 | 74,000 |
2014/02/28 | 177 | 177 | 175 | 176 | 13,000 |
2014/02/27 | 179 | 179 | 177 | 177 | 14,000 |
2014/02/26 | 180 | 180 | 179 | 179 | 7,000 |
2014/02/25 | 180 | 185 | 180 | 181 | 88,000 |
2014/02/24 | 177 | 180 | 177 | 180 | 34,000 |
2014/02/21 | 177 | 177 | 175 | 177 | 6,000 |
2014/02/20 | 174 | 176 | 174 | 174 | 14,000 |
2014/02/19 | 176 | 176 | 175 | 176 | 18,000 |
2014/02/18 | 176 | 178 | 170 | 176 | 72,000 |
2014/02/17 | 175 | 176 | 173 | 176 | 24,000 |
2014/02/14 | 178 | 178 | 173 | 175 | 49,000 |
2014/02/13 | 180 | 180 | 177 | 178 | 23,000 |
2014/02/12 | 181 | 181 | 178 | 179 | 39,000 |
2014/02/10 | 179 | 180 | 178 | 178 | 48,000 |
2014/02/07 | 182 | 182 | 175 | 178 | 88,000 |
2014/02/06 | 181 | 184 | 178 | 184 | 91,000 |
2014/02/05 | 177 | 180 | 174 | 180 | 155,000 |
2014/02/04 | 169 | 174 | 167 | 173 | 121,000 |
2014/02/03 | 177 | 188 | 174 | 180 | 158,000 |
2014/01/31 | 183 | 186 | 179 | 180 | 60,000 |
2014/01/30 | 185 | 185 | 178 | 181 | 49,000 |
2014/01/29 | 186 | 187 | 183 | 186 | 50,000 |
2014/01/28 | 180 | 184 | 180 | 184 | 54,000 |
2014/01/27 | 188 | 188 | 179 | 180 | 123,000 |
2014/01/24 | 189 | 191 | 188 | 188 | 42,000 |
2014/01/23 | 195 | 198 | 189 | 190 | 139,000 |
2014/01/22 | 196 | 196 | 192 | 194 | 63,000 |
2014/01/21 | 196 | 198 | 194 | 195 | 115,000 |
2014/01/20 | 193 | 195 | 193 | 195 | 43,000 |
2014/01/17 | 193 | 194 | 193 | 193 | 50,000 |
2014/01/16 | 193 | 199 | 190 | 192 | 94,000 |
2014/01/15 | 195 | 195 | 190 | 193 | 38,000 |
2014/01/14 | 193 | 193 | 190 | 190 | 47,000 |
2014/01/10 | 195 | 199 | 193 | 194 | 68,000 |
2014/01/09 | 198 | 200 | 197 | 200 | 39,000 |
2014/01/08 | 195 | 199 | 195 | 198 | 83,000 |
2014/01/07 | 194 | 194 | 192 | 192 | 18,000 |
2014/01/06 | 192 | 193 | 191 | 193 | 38,000 |