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 |
---|---|---|---|---|---|
2015/12/30 | 162 | 163 | 162 | 162 | 31,000 |
2015/12/29 | 162 | 164 | 161 | 164 | 16,000 |
2015/12/28 | 159 | 161 | 158 | 161 | 25,000 |
2015/12/25 | 159 | 159 | 158 | 158 | 161,000 |
2015/12/24 | 162 | 164 | 158 | 159 | 163,000 |
2015/12/22 | 161 | 163 | 161 | 162 | 48,000 |
2015/12/21 | 162 | 162 | 161 | 161 | 68,000 |
2015/12/18 | 164 | 164 | 163 | 163 | 36,000 |
2015/12/17 | 163 | 165 | 163 | 164 | 60,000 |
2015/12/16 | 163 | 164 | 163 | 163 | 52,000 |
2015/12/15 | 164 | 164 | 163 | 163 | 70,000 |
2015/12/14 | 164 | 164 | 163 | 163 | 31,000 |
2015/12/11 | 165 | 166 | 164 | 165 | 46,000 |
2015/12/10 | 167 | 168 | 165 | 167 | 68,000 |
2015/12/09 | 166 | 167 | 166 | 166 | 25,000 |
2015/12/08 | 169 | 169 | 166 | 167 | 105,000 |
2015/12/07 | 168 | 169 | 168 | 168 | 14,000 |
2015/12/04 | 167 | 168 | 166 | 167 | 55,000 |
2015/12/03 | 167 | 169 | 167 | 168 | 25,000 |
2015/12/02 | 169 | 169 | 167 | 168 | 55,000 |
2015/12/01 | 169 | 169 | 169 | 169 | 11,000 |
2015/11/30 | 169 | 170 | 169 | 170 | 35,000 |
2015/11/27 | 169 | 169 | 168 | 169 | 55,000 |
2015/11/26 | 169 | 169 | 169 | 169 | 7,000 |
2015/11/25 | 168 | 169 | 168 | 168 | 18,000 |
2015/11/24 | 168 | 168 | 167 | 168 | 20,000 |
2015/11/20 | 168 | 168 | 167 | 168 | 13,000 |
2015/11/19 | 167 | 169 | 167 | 168 | 28,000 |
2015/11/18 | 168 | 170 | 168 | 168 | 52,000 |
2015/11/17 | 166 | 169 | 166 | 167 | 58,000 |
2015/11/16 | 166 | 169 | 166 | 166 | 39,000 |
2015/11/13 | 168 | 168 | 167 | 168 | 23,000 |
2015/11/12 | 169 | 170 | 168 | 169 | 38,000 |
2015/11/11 | 169 | 170 | 169 | 170 | 28,000 |
2015/11/10 | 167 | 170 | 167 | 169 | 101,000 |
2015/11/09 | 167 | 168 | 167 | 167 | 20,000 |
2015/11/06 | 166 | 167 | 165 | 167 | 20,000 |
2015/11/05 | 166 | 167 | 165 | 166 | 17,000 |
2015/11/04 | 166 | 167 | 165 | 167 | 16,000 |
2015/11/02 | 167 | 167 | 165 | 166 | 42,000 |
2015/10/30 | 166 | 167 | 164 | 166 | 65,000 |
2015/10/29 | 167 | 168 | 166 | 166 | 16,000 |
2015/10/28 | 167 | 168 | 166 | 167 | 68,000 |
2015/10/27 | 167 | 167 | 165 | 167 | 47,000 |
2015/10/26 | 164 | 167 | 164 | 167 | 105,000 |
2015/10/23 | 164 | 164 | 162 | 163 | 24,000 |
2015/10/22 | 162 | 164 | 161 | 163 | 50,000 |
2015/10/21 | 161 | 163 | 161 | 163 | 60,000 |
2015/10/20 | 163 | 163 | 161 | 162 | 43,000 |
2015/10/19 | 163 | 165 | 163 | 163 | 46,000 |
2015/10/16 | 164 | 164 | 164 | 164 | 12,000 |
2015/10/15 | 162 | 165 | 162 | 163 | 44,000 |
2015/10/14 | 164 | 167 | 162 | 162 | 111,000 |
2015/10/13 | 162 | 163 | 162 | 162 | 25,000 |
2015/10/09 | 161 | 165 | 161 | 163 | 45,000 |
2015/10/08 | 162 | 164 | 161 | 161 | 15,000 |
2015/10/07 | 160 | 161 | 160 | 161 | 8,000 |
2015/10/06 | 161 | 162 | 161 | 161 | 32,000 |
2015/10/05 | 159 | 160 | 159 | 160 | 27,000 |
2015/10/02 | 159 | 160 | 159 | 160 | 25,000 |
2015/10/01 | 159 | 160 | 158 | 159 | 15,000 |
2015/09/30 | 160 | 161 | 158 | 158 | 40,000 |
2015/09/29 | 165 | 165 | 158 | 158 | 52,000 |
2015/09/28 | 162 | 164 | 162 | 164 | 9,000 |
2015/09/25 | 162 | 162 | 162 | 162 | 31,000 |
2015/09/24 | 162 | 164 | 162 | 162 | 11,000 |
2015/09/18 | 167 | 167 | 164 | 165 | 22,000 |
2015/09/17 | 167 | 169 | 165 | 167 | 27,000 |
2015/09/16 | 165 | 167 | 164 | 165 | 22,000 |
2015/09/15 | 167 | 168 | 163 | 168 | 44,000 |
2015/09/14 | 164 | 168 | 163 | 167 | 30,000 |
2015/09/11 | 163 | 165 | 163 | 164 | 26,000 |
2015/09/10 | 161 | 162 | 160 | 162 | 21,000 |
2015/09/09 | 165 | 165 | 162 | 164 | 74,000 |
2015/09/08 | 156 | 157 | 155 | 155 | 53,000 |
2015/09/07 | 157 | 157 | 156 | 156 | 37,000 |
2015/09/04 | 162 | 162 | 159 | 159 | 56,000 |
2015/09/03 | 163 | 163 | 162 | 162 | 20,000 |
2015/09/02 | 161 | 164 | 161 | 163 | 39,000 |
2015/09/01 | 164 | 168 | 163 | 164 | 66,000 |
2015/08/31 | 167 | 167 | 164 | 165 | 36,000 |
2015/08/28 | 168 | 169 | 164 | 166 | 43,000 |
2015/08/27 | 161 | 169 | 161 | 166 | 90,000 |
2015/08/26 | 155 | 157 | 155 | 157 | 170,000 |
2015/08/25 | 159 | 161 | 153 | 154 | 232,000 |
2015/08/24 | 162 | 163 | 159 | 159 | 234,000 |
2015/08/21 | 169 | 169 | 166 | 166 | 83,000 |
2015/08/20 | 172 | 172 | 170 | 170 | 48,000 |
2015/08/19 | 175 | 175 | 171 | 171 | 328,000 |
2015/08/18 | 173 | 175 | 171 | 175 | 313,000 |
2015/08/17 | 171 | 173 | 171 | 173 | 141,000 |
2015/08/14 | 170 | 170 | 169 | 170 | 29,000 |
2015/08/13 | 169 | 170 | 167 | 170 | 140,000 |
2015/08/12 | 169 | 171 | 169 | 169 | 61,000 |
2015/08/11 | 171 | 171 | 169 | 169 | 124,000 |
2015/08/10 | 171 | 172 | 171 | 171 | 40,000 |
2015/08/07 | 171 | 174 | 170 | 171 | 154,000 |
2015/08/06 | 169 | 170 | 167 | 169 | 14,000 |
2015/08/05 | 166 | 168 | 166 | 168 | 22,000 |
2015/08/04 | 167 | 168 | 166 | 166 | 10,000 |
2015/08/03 | 167 | 168 | 167 | 167 | 12,000 |
2015/07/31 | 167 | 169 | 167 | 169 | 13,000 |
2015/07/30 | 165 | 168 | 165 | 168 | 30,000 |
2015/07/29 | 168 | 168 | 164 | 166 | 96,000 |
2015/07/28 | 168 | 168 | 168 | 168 | 42,000 |
2015/07/27 | 171 | 171 | 168 | 169 | 56,000 |
2015/07/24 | 170 | 170 | 169 | 170 | 11,000 |
2015/07/23 | 169 | 170 | 168 | 170 | 30,000 |
2015/07/22 | 170 | 170 | 169 | 169 | 20,000 |
2015/07/21 | 170 | 170 | 169 | 169 | 11,000 |
2015/07/17 | 170 | 170 | 167 | 170 | 32,000 |
2015/07/16 | 171 | 171 | 168 | 170 | 65,000 |
2015/07/15 | 168 | 170 | 168 | 170 | 62,000 |
2015/07/14 | 165 | 168 | 165 | 168 | 56,000 |
2015/07/13 | 163 | 165 | 163 | 165 | 18,000 |
2015/07/10 | 162 | 164 | 162 | 163 | 87,000 |
2015/07/09 | 168 | 168 | 158 | 162 | 341,000 |
2015/07/08 | 172 | 172 | 168 | 168 | 175,000 |
2015/07/07 | 172 | 173 | 171 | 173 | 40,000 |
2015/07/06 | 171 | 172 | 171 | 172 | 19,000 |
2015/07/03 | 172 | 173 | 171 | 173 | 107,000 |
2015/07/02 | 173 | 173 | 172 | 172 | 51,000 |
2015/07/01 | 171 | 173 | 170 | 173 | 71,000 |
2015/06/30 | 170 | 171 | 170 | 171 | 14,000 |
2015/06/29 | 170 | 171 | 169 | 170 | 112,000 |
2015/06/26 | 175 | 175 | 173 | 174 | 58,000 |
2015/06/25 | 175 | 175 | 175 | 175 | 53,000 |
2015/06/24 | 177 | 178 | 175 | 175 | 120,000 |
2015/06/23 | 174 | 176 | 174 | 176 | 84,000 |
2015/06/22 | 173 | 174 | 173 | 174 | 120,000 |
2015/06/19 | 174 | 174 | 173 | 174 | 7,000 |
2015/06/18 | 174 | 175 | 173 | 173 | 37,000 |
2015/06/17 | 174 | 175 | 174 | 174 | 37,000 |
2015/06/16 | 173 | 175 | 173 | 174 | 48,000 |
2015/06/15 | 174 | 175 | 174 | 175 | 38,000 |
2015/06/12 | 173 | 174 | 173 | 174 | 72,000 |
2015/06/11 | 173 | 174 | 173 | 173 | 47,000 |
2015/06/10 | 174 | 175 | 173 | 174 | 70,000 |
2015/06/09 | 175 | 175 | 174 | 174 | 36,000 |
2015/06/08 | 177 | 177 | 176 | 176 | 29,000 |
2015/06/05 | 176 | 177 | 175 | 176 | 73,000 |
2015/06/04 | 176 | 179 | 175 | 177 | 406,000 |
2015/06/03 | 174 | 175 | 173 | 175 | 136,000 |
2015/06/02 | 173 | 174 | 173 | 174 | 18,000 |
2015/06/01 | 172 | 173 | 172 | 173 | 30,000 |
2015/05/29 | 173 | 173 | 173 | 173 | 29,000 |
2015/05/28 | 174 | 174 | 172 | 174 | 98,000 |
2015/05/27 | 172 | 174 | 171 | 174 | 117,000 |
2015/05/26 | 172 | 173 | 172 | 172 | 71,000 |
2015/05/25 | 172 | 173 | 172 | 172 | 53,000 |
2015/05/22 | 171 | 171 | 171 | 171 | 21,000 |
2015/05/21 | 171 | 172 | 171 | 171 | 16,000 |
2015/05/20 | 171 | 171 | 170 | 171 | 45,000 |
2015/05/19 | 170 | 171 | 170 | 171 | 47,000 |
2015/05/18 | 174 | 174 | 168 | 170 | 316,000 |
2015/05/15 | 174 | 175 | 173 | 173 | 170,000 |
2015/05/14 | 169 | 174 | 169 | 174 | 117,000 |
2015/05/13 | 171 | 171 | 169 | 170 | 99,000 |
2015/05/12 | 168 | 171 | 168 | 170 | 105,000 |
2015/05/11 | 171 | 171 | 168 | 168 | 90,000 |
2015/05/08 | 170 | 170 | 169 | 170 | 86,000 |
2015/05/07 | 171 | 171 | 169 | 169 | 59,000 |
2015/05/01 | 170 | 171 | 170 | 170 | 36,000 |
2015/04/30 | 172 | 173 | 171 | 171 | 56,000 |
2015/04/28 | 173 | 173 | 172 | 173 | 31,000 |
2015/04/27 | 173 | 174 | 173 | 173 | 60,000 |
2015/04/24 | 173 | 173 | 172 | 173 | 20,000 |
2015/04/23 | 173 | 175 | 171 | 173 | 90,000 |
2015/04/22 | 174 | 174 | 173 | 173 | 40,000 |
2015/04/21 | 172 | 174 | 172 | 174 | 26,000 |
2015/04/20 | 173 | 173 | 172 | 172 | 47,000 |
2015/04/17 | 175 | 175 | 173 | 173 | 36,000 |
2015/04/16 | 174 | 175 | 174 | 175 | 25,000 |
2015/04/15 | 175 | 175 | 174 | 174 | 22,000 |
2015/04/14 | 175 | 175 | 174 | 174 | 16,000 |
2015/04/13 | 174 | 175 | 173 | 175 | 41,000 |
2015/04/10 | 175 | 175 | 173 | 175 | 37,000 |
2015/04/09 | 174 | 176 | 173 | 175 | 121,000 |
2015/04/08 | 169 | 177 | 169 | 173 | 371,000 |
2015/04/07 | 169 | 169 | 168 | 169 | 53,000 |
2015/04/06 | 170 | 170 | 168 | 169 | 36,000 |
2015/04/03 | 170 | 170 | 168 | 170 | 38,000 |
2015/04/02 | 168 | 170 | 168 | 170 | 28,000 |
2015/04/01 | 169 | 169 | 168 | 168 | 106,000 |
2015/03/31 | 171 | 172 | 170 | 170 | 18,000 |
2015/03/30 | 170 | 170 | 169 | 170 | 42,000 |
2015/03/27 | 170 | 172 | 169 | 170 | 48,000 |
2015/03/26 | 174 | 174 | 173 | 173 | 76,000 |
2015/03/25 | 174 | 175 | 174 | 174 | 69,000 |
2015/03/24 | 174 | 175 | 173 | 174 | 98,000 |
2015/03/23 | 175 | 175 | 174 | 175 | 58,000 |
2015/03/20 | 173 | 174 | 173 | 174 | 23,000 |
2015/03/19 | 175 | 175 | 173 | 173 | 69,000 |
2015/03/18 | 175 | 175 | 174 | 175 | 62,000 |
2015/03/17 | 175 | 175 | 174 | 175 | 54,000 |
2015/03/16 | 173 | 175 | 173 | 175 | 67,000 |
2015/03/13 | 172 | 173 | 172 | 173 | 88,000 |
2015/03/12 | 172 | 173 | 172 | 172 | 180,000 |
2015/03/11 | 171 | 173 | 171 | 173 | 52,000 |
2015/03/10 | 174 | 174 | 171 | 173 | 159,000 |
2015/03/09 | 174 | 175 | 172 | 174 | 205,000 |
2015/03/06 | 177 | 177 | 176 | 177 | 43,000 |
2015/03/05 | 176 | 177 | 176 | 176 | 43,000 |
2015/03/04 | 178 | 178 | 176 | 176 | 193,000 |
2015/03/03 | 180 | 180 | 177 | 178 | 332,000 |
2015/03/02 | 177 | 182 | 177 | 180 | 277,000 |
2015/02/27 | 178 | 178 | 176 | 176 | 80,000 |
2015/02/26 | 176 | 178 | 176 | 178 | 54,000 |
2015/02/25 | 177 | 178 | 175 | 177 | 100,000 |
2015/02/24 | 177 | 177 | 176 | 177 | 55,000 |
2015/02/23 | 177 | 178 | 177 | 177 | 158,000 |
2015/02/20 | 178 | 179 | 176 | 177 | 96,000 |
2015/02/19 | 177 | 177 | 175 | 177 | 78,000 |
2015/02/18 | 176 | 177 | 174 | 177 | 137,000 |
2015/02/17 | 173 | 179 | 173 | 175 | 244,000 |
2015/02/16 | 174 | 174 | 173 | 173 | 37,000 |
2015/02/13 | 174 | 174 | 172 | 173 | 40,000 |
2015/02/12 | 174 | 174 | 172 | 174 | 90,000 |
2015/02/10 | 173 | 174 | 173 | 174 | 64,000 |
2015/02/09 | 176 | 176 | 173 | 174 | 113,000 |
2015/02/06 | 175 | 176 | 175 | 176 | 61,000 |
2015/02/05 | 174 | 175 | 174 | 174 | 38,000 |
2015/02/04 | 174 | 175 | 174 | 175 | 20,000 |
2015/02/03 | 175 | 176 | 173 | 173 | 39,000 |
2015/02/02 | 174 | 177 | 173 | 175 | 81,000 |
2015/01/30 | 175 | 176 | 175 | 175 | 51,000 |
2015/01/29 | 176 | 177 | 174 | 174 | 165,000 |
2015/01/28 | 176 | 179 | 176 | 178 | 127,000 |
2015/01/27 | 177 | 179 | 174 | 179 | 206,000 |
2015/01/26 | 176 | 179 | 176 | 177 | 276,000 |
2015/01/23 | 175 | 176 | 174 | 175 | 89,000 |
2015/01/22 | 172 | 176 | 172 | 175 | 261,000 |
2015/01/21 | 171 | 172 | 169 | 172 | 120,000 |
2015/01/20 | 173 | 173 | 171 | 172 | 14,000 |
2015/01/19 | 171 | 172 | 171 | 172 | 25,000 |
2015/01/16 | 171 | 171 | 169 | 170 | 40,000 |
2015/01/15 | 169 | 172 | 169 | 171 | 49,000 |
2015/01/14 | 172 | 172 | 169 | 169 | 73,000 |
2015/01/13 | 172 | 172 | 171 | 171 | 31,000 |
2015/01/09 | 175 | 175 | 172 | 173 | 84,000 |
2015/01/08 | 173 | 175 | 173 | 173 | 30,000 |
2015/01/07 | 171 | 172 | 171 | 172 | 53,000 |
2015/01/06 | 173 | 173 | 172 | 172 | 61,000 |
2015/01/05 | 175 | 176 | 173 | 173 | 161,000 |