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 |
---|---|---|---|---|---|
2016/12/30 | 136 | 139 | 136 | 139 | 18,000 |
2016/12/29 | 137 | 137 | 136 | 137 | 12,000 |
2016/12/28 | 136 | 138 | 136 | 137 | 22,000 |
2016/12/27 | 137 | 138 | 135 | 138 | 114,000 |
2016/12/26 | 138 | 139 | 137 | 137 | 113,000 |
2016/12/22 | 136 | 138 | 136 | 138 | 159,000 |
2016/12/21 | 143 | 143 | 127 | 135 | 341,000 |
2016/12/20 | 143 | 143 | 142 | 143 | 42,000 |
2016/12/19 | 143 | 145 | 143 | 143 | 34,000 |
2016/12/16 | 145 | 146 | 142 | 143 | 112,000 |
2016/12/15 | 143 | 145 | 143 | 145 | 92,000 |
2016/12/14 | 145 | 145 | 143 | 143 | 61,000 |
2016/12/13 | 145 | 145 | 144 | 144 | 29,000 |
2016/12/12 | 147 | 147 | 145 | 145 | 115,000 |
2016/12/09 | 146 | 147 | 145 | 146 | 102,000 |
2016/12/08 | 146 | 147 | 143 | 145 | 142,000 |
2016/12/07 | 143 | 146 | 143 | 146 | 94,000 |
2016/12/06 | 141 | 144 | 141 | 143 | 132,000 |
2016/12/05 | 140 | 143 | 140 | 140 | 95,000 |
2016/12/02 | 140 | 141 | 140 | 141 | 35,000 |
2016/12/01 | 140 | 143 | 140 | 141 | 87,000 |
2016/11/30 | 139 | 141 | 139 | 139 | 46,000 |
2016/11/29 | 139 | 140 | 139 | 140 | 24,000 |
2016/11/28 | 138 | 141 | 138 | 138 | 57,000 |
2016/11/25 | 141 | 142 | 139 | 140 | 75,000 |
2016/11/24 | 140 | 141 | 139 | 141 | 22,000 |
2016/11/22 | 138 | 140 | 136 | 140 | 96,000 |
2016/11/21 | 136 | 138 | 136 | 138 | 57,000 |
2016/11/18 | 136 | 137 | 136 | 136 | 34,000 |
2016/11/17 | 134 | 137 | 134 | 136 | 16,000 |
2016/11/16 | 134 | 135 | 134 | 135 | 28,000 |
2016/11/15 | 134 | 135 | 133 | 134 | 54,000 |
2016/11/14 | 133 | 134 | 133 | 134 | 34,000 |
2016/11/11 | 132 | 133 | 131 | 132 | 39,000 |
2016/11/10 | 131 | 132 | 130 | 132 | 22,000 |
2016/11/09 | 132 | 132 | 128 | 128 | 38,000 |
2016/11/08 | 133 | 133 | 131 | 131 | 32,000 |
2016/11/07 | 133 | 134 | 132 | 134 | 6,000 |
2016/11/04 | 132 | 134 | 131 | 133 | 30,000 |
2016/11/02 | 134 | 134 | 133 | 133 | 29,000 |
2016/11/01 | 136 | 136 | 135 | 135 | 21,000 |
2016/10/31 | 135 | 137 | 135 | 136 | 23,000 |
2016/10/28 | 137 | 138 | 134 | 136 | 150,000 |
2016/10/27 | 133 | 133 | 133 | 133 | 18,000 |
2016/10/26 | 133 | 134 | 133 | 133 | 23,000 |
2016/10/25 | 133 | 133 | 132 | 133 | 34,000 |
2016/10/24 | 132 | 133 | 131 | 132 | 11,000 |
2016/10/21 | 131 | 133 | 131 | 132 | 10,000 |
2016/10/20 | 131 | 133 | 131 | 131 | 4,000 |
2016/10/19 | 132 | 132 | 131 | 131 | 15,000 |
2016/10/18 | 132 | 133 | 132 | 133 | 2,000 |
2016/10/17 | 133 | 134 | 133 | 134 | 15,000 |
2016/10/14 | 132 | 133 | 131 | 133 | 5,000 |
2016/10/13 | 130 | 132 | 130 | 132 | 6,000 |
2016/10/12 | 131 | 133 | 131 | 133 | 12,000 |
2016/10/11 | 130 | 131 | 129 | 131 | 18,000 |
2016/10/07 | 130 | 130 | 130 | 130 | 5,000 |
2016/10/06 | 129 | 130 | 129 | 130 | 6,000 |
2016/10/05 | 129 | 129 | 128 | 128 | 8,000 |
2016/10/04 | 128 | 128 | 127 | 128 | 20,000 |
2016/10/03 | 128 | 128 | 128 | 128 | 5,000 |
2016/09/29 | 129 | 130 | 128 | 130 | 12,000 |
2016/09/28 | 127 | 130 | 127 | 129 | 14,000 |
2016/09/27 | 130 | 130 | 129 | 129 | 26,000 |
2016/09/26 | 130 | 130 | 130 | 130 | 10,000 |
2016/09/23 | 129 | 130 | 128 | 130 | 14,000 |
2016/09/21 | 129 | 130 | 129 | 130 | 6,000 |
2016/09/20 | 130 | 130 | 129 | 129 | 18,000 |
2016/09/16 | 130 | 134 | 130 | 130 | 34,000 |
2016/09/15 | 130 | 131 | 130 | 130 | 8,000 |
2016/09/14 | 130 | 130 | 130 | 130 | 7,000 |
2016/09/13 | 132 | 132 | 130 | 130 | 6,000 |
2016/09/12 | 130 | 132 | 130 | 131 | 12,000 |
2016/09/09 | 131 | 131 | 131 | 131 | 13,000 |
2016/09/08 | 132 | 132 | 131 | 131 | 3,000 |
2016/09/07 | 129 | 131 | 129 | 131 | 12,000 |
2016/09/06 | 131 | 131 | 129 | 130 | 27,000 |
2016/09/05 | 132 | 133 | 129 | 131 | 29,000 |
2016/09/02 | 132 | 132 | 131 | 131 | 8,000 |
2016/08/31 | 131 | 132 | 130 | 131 | 11,000 |
2016/08/30 | 132 | 132 | 132 | 132 | 17,000 |
2016/08/29 | 134 | 134 | 128 | 131 | 77,000 |
2016/08/26 | 136 | 137 | 136 | 137 | 25,000 |
2016/08/25 | 135 | 137 | 135 | 136 | 11,000 |
2016/08/24 | 135 | 135 | 135 | 135 | 3,000 |
2016/08/23 | 137 | 137 | 136 | 136 | 23,000 |
2016/08/22 | 133 | 140 | 133 | 135 | 127,000 |
2016/08/19 | 133 | 133 | 133 | 133 | 3,000 |
2016/08/18 | 131 | 138 | 131 | 133 | 30,000 |
2016/08/17 | 130 | 131 | 130 | 131 | 3,000 |
2016/08/16 | 131 | 131 | 131 | 131 | 9,000 |
2016/08/15 | 131 | 132 | 131 | 131 | 15,000 |
2016/08/12 | 131 | 131 | 131 | 131 | 3,000 |
2016/08/10 | 130 | 130 | 130 | 130 | 6,000 |
2016/08/09 | 130 | 130 | 129 | 130 | 12,000 |
2016/08/08 | 130 | 130 | 128 | 129 | 65,000 |
2016/08/05 | 131 | 132 | 131 | 132 | 2,000 |
2016/08/04 | 131 | 131 | 131 | 131 | 9,000 |
2016/08/03 | 131 | 133 | 129 | 131 | 18,000 |
2016/08/02 | 132 | 133 | 132 | 133 | 3,000 |
2016/08/01 | 130 | 132 | 130 | 132 | 16,000 |
2016/07/29 | 131 | 131 | 130 | 130 | 3,000 |
2016/07/28 | 130 | 131 | 130 | 130 | 15,000 |
2016/07/27 | 131 | 131 | 129 | 131 | 9,000 |
2016/07/26 | 131 | 131 | 129 | 130 | 25,000 |
2016/07/25 | 132 | 134 | 129 | 131 | 55,000 |
2016/07/22 | 132 | 133 | 129 | 132 | 16,000 |
2016/07/21 | 132 | 134 | 132 | 132 | 13,000 |
2016/07/20 | 131 | 132 | 130 | 132 | 19,000 |
2016/07/19 | 132 | 132 | 131 | 131 | 74,000 |
2016/07/15 | 130 | 132 | 130 | 132 | 33,000 |
2016/07/14 | 130 | 130 | 130 | 130 | 5,000 |
2016/07/13 | 126 | 129 | 126 | 129 | 30,000 |
2016/07/12 | 125 | 126 | 125 | 126 | 14,000 |
2016/07/11 | 123 | 127 | 123 | 124 | 33,000 |
2016/07/08 | 124 | 125 | 122 | 124 | 7,000 |
2016/07/06 | 124 | 126 | 123 | 126 | 7,000 |
2016/07/05 | 125 | 125 | 121 | 123 | 146,000 |
2016/07/04 | 127 | 127 | 127 | 127 | 7,000 |
2016/07/01 | 126 | 127 | 126 | 126 | 19,000 |
2016/06/30 | 125 | 125 | 124 | 124 | 40,000 |
2016/06/29 | 125 | 125 | 124 | 124 | 20,000 |
2016/06/28 | 121 | 124 | 121 | 124 | 61,000 |
2016/06/27 | 120 | 121 | 119 | 121 | 78,000 |
2016/06/24 | 128 | 130 | 119 | 119 | 92,000 |
2016/06/23 | 127 | 130 | 127 | 128 | 66,000 |
2016/06/22 | 127 | 128 | 127 | 127 | 7,000 |
2016/06/21 | 126 | 127 | 126 | 126 | 11,000 |
2016/06/20 | 124 | 126 | 124 | 126 | 46,000 |
2016/06/17 | 125 | 125 | 123 | 123 | 28,000 |
2016/06/16 | 123 | 124 | 122 | 123 | 37,000 |
2016/06/15 | 125 | 126 | 122 | 123 | 197,000 |
2016/06/14 | 130 | 130 | 127 | 127 | 106,000 |
2016/06/13 | 131 | 132 | 130 | 131 | 129,000 |
2016/06/10 | 132 | 138 | 132 | 134 | 576,000 |
2016/06/09 | 145 | 146 | 143 | 146 | 25,000 |
2016/06/08 | 147 | 147 | 146 | 146 | 6,000 |
2016/06/07 | 146 | 146 | 145 | 146 | 28,000 |
2016/06/06 | 145 | 146 | 145 | 146 | 17,000 |
2016/06/03 | 147 | 148 | 147 | 147 | 5,000 |
2016/06/02 | 146 | 148 | 146 | 148 | 5,000 |
2016/05/30 | 148 | 149 | 148 | 149 | 7,000 |
2016/05/27 | 148 | 149 | 148 | 148 | 32,000 |
2016/05/25 | 148 | 150 | 148 | 148 | 18,000 |
2016/05/24 | 147 | 148 | 146 | 147 | 24,000 |
2016/05/23 | 149 | 149 | 149 | 149 | 6,000 |
2016/05/20 | 149 | 150 | 148 | 148 | 7,000 |
2016/05/19 | 150 | 150 | 149 | 149 | 14,000 |
2016/05/18 | 149 | 150 | 149 | 150 | 27,000 |
2016/05/17 | 151 | 151 | 150 | 150 | 37,000 |
2016/05/16 | 150 | 151 | 150 | 151 | 17,000 |
2016/05/13 | 150 | 151 | 150 | 150 | 16,000 |
2016/05/12 | 150 | 152 | 148 | 152 | 35,000 |
2016/05/11 | 149 | 149 | 147 | 149 | 26,000 |
2016/05/10 | 147 | 149 | 147 | 147 | 5,000 |
2016/05/09 | 147 | 147 | 146 | 146 | 3,000 |
2016/05/06 | 146 | 146 | 146 | 146 | 1,000 |
2016/05/02 | 148 | 148 | 146 | 146 | 15,000 |
2016/04/28 | 152 | 152 | 149 | 150 | 11,000 |
2016/04/27 | 150 | 152 | 150 | 150 | 18,000 |
2016/04/26 | 151 | 151 | 148 | 149 | 31,000 |
2016/04/25 | 151 | 152 | 150 | 151 | 62,000 |
2016/04/22 | 149 | 150 | 148 | 150 | 25,000 |
2016/04/21 | 148 | 149 | 148 | 148 | 20,000 |
2016/04/20 | 148 | 150 | 147 | 147 | 27,000 |
2016/04/19 | 147 | 148 | 147 | 147 | 18,000 |
2016/04/18 | 147 | 149 | 145 | 146 | 71,000 |
2016/04/15 | 144 | 147 | 144 | 145 | 30,000 |
2016/04/14 | 144 | 146 | 143 | 144 | 38,000 |
2016/04/13 | 143 | 143 | 142 | 142 | 7,000 |
2016/04/12 | 142 | 143 | 141 | 142 | 10,000 |
2016/04/11 | 140 | 140 | 140 | 140 | 2,000 |
2016/04/08 | 140 | 141 | 138 | 140 | 29,000 |
2016/04/07 | 142 | 142 | 142 | 142 | 1,000 |
2016/04/06 | 140 | 142 | 140 | 140 | 22,000 |
2016/04/05 | 142 | 142 | 141 | 141 | 13,000 |
2016/04/04 | 143 | 143 | 141 | 141 | 53,000 |
2016/04/01 | 144 | 145 | 143 | 144 | 17,000 |
2016/03/31 | 143 | 146 | 143 | 146 | 55,000 |
2016/03/30 | 144 | 145 | 144 | 145 | 3,000 |
2016/03/29 | 147 | 147 | 142 | 145 | 29,000 |
2016/03/28 | 150 | 151 | 149 | 149 | 30,000 |
2016/03/25 | 149 | 151 | 149 | 150 | 48,000 |
2016/03/24 | 149 | 149 | 147 | 149 | 13,000 |
2016/03/23 | 151 | 151 | 149 | 149 | 17,000 |
2016/03/22 | 149 | 150 | 148 | 150 | 13,000 |
2016/03/18 | 148 | 149 | 147 | 149 | 29,000 |
2016/03/17 | 151 | 152 | 149 | 149 | 18,000 |
2016/03/16 | 150 | 150 | 149 | 150 | 21,000 |
2016/03/15 | 148 | 150 | 148 | 150 | 40,000 |
2016/03/14 | 149 | 150 | 148 | 148 | 43,000 |
2016/03/11 | 145 | 149 | 145 | 149 | 36,000 |
2016/03/10 | 147 | 147 | 145 | 146 | 56,000 |
2016/03/09 | 146 | 149 | 146 | 146 | 20,000 |
2016/03/08 | 147 | 149 | 146 | 149 | 36,000 |
2016/03/07 | 148 | 149 | 147 | 148 | 39,000 |
2016/03/04 | 147 | 149 | 145 | 147 | 51,000 |
2016/03/03 | 145 | 147 | 144 | 147 | 10,000 |
2016/03/02 | 144 | 148 | 144 | 144 | 26,000 |
2016/03/01 | 146 | 146 | 141 | 144 | 32,000 |
2016/02/29 | 145 | 148 | 145 | 146 | 13,000 |
2016/02/26 | 145 | 146 | 144 | 145 | 33,000 |
2016/02/25 | 142 | 144 | 142 | 144 | 12,000 |
2016/02/24 | 143 | 143 | 141 | 142 | 31,000 |
2016/02/23 | 144 | 145 | 144 | 145 | 7,000 |
2016/02/22 | 146 | 146 | 144 | 144 | 9,000 |
2016/02/19 | 143 | 146 | 143 | 146 | 5,000 |
2016/02/18 | 145 | 146 | 144 | 145 | 34,000 |
2016/02/17 | 146 | 146 | 143 | 143 | 35,000 |
2016/02/16 | 145 | 146 | 144 | 144 | 17,000 |
2016/02/15 | 140 | 148 | 140 | 144 | 28,000 |
2016/02/12 | 137 | 145 | 136 | 136 | 75,000 |
2016/02/10 | 147 | 147 | 142 | 143 | 52,000 |
2016/02/09 | 148 | 148 | 147 | 147 | 14,000 |
2016/02/08 | 150 | 154 | 149 | 151 | 32,000 |
2016/02/05 | 155 | 156 | 155 | 155 | 8,000 |
2016/02/04 | 155 | 155 | 152 | 153 | 11,000 |
2016/02/03 | 154 | 155 | 153 | 153 | 27,000 |
2016/02/02 | 159 | 159 | 158 | 158 | 6,000 |
2016/02/01 | 157 | 158 | 155 | 158 | 11,000 |
2016/01/29 | 155 | 155 | 155 | 155 | 4,000 |
2016/01/28 | 153 | 153 | 152 | 153 | 8,000 |
2016/01/27 | 154 | 158 | 153 | 154 | 29,000 |
2016/01/26 | 153 | 155 | 153 | 154 | 39,000 |
2016/01/25 | 153 | 153 | 152 | 153 | 41,000 |
2016/01/22 | 148 | 153 | 148 | 151 | 29,000 |
2016/01/21 | 149 | 149 | 143 | 148 | 74,000 |
2016/01/20 | 155 | 155 | 150 | 150 | 47,000 |
2016/01/19 | 153 | 155 | 153 | 155 | 13,000 |
2016/01/18 | 157 | 157 | 153 | 154 | 97,000 |
2016/01/15 | 160 | 160 | 158 | 158 | 49,000 |
2016/01/14 | 161 | 162 | 157 | 158 | 127,000 |
2016/01/13 | 161 | 164 | 160 | 164 | 106,000 |
2016/01/12 | 162 | 163 | 160 | 162 | 47,000 |
2016/01/08 | 160 | 164 | 160 | 163 | 22,000 |
2016/01/07 | 160 | 161 | 160 | 161 | 43,000 |
2016/01/06 | 162 | 162 | 160 | 161 | 21,000 |
2016/01/04 | 163 | 164 | 162 | 163 | 52,000 |