1. HOME >
  2. 株価時系列 >
  3. 8075 >
  4. 2020年

8075 神鋼商事(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8441,8531,8281,8425,3001,842
2020-12-291,8081,8461,8081,8464,9001,846
2020-12-281,8001,8181,8001,8089,6001,808
2020-12-251,8481,8481,8071,81611,4001,816
2020-12-241,8311,8331,8161,8279,9001,827
2020-12-231,8211,8321,8051,80810,8001,808
2020-12-221,8861,8881,8521,85414,9001,854
2020-12-211,8851,9021,8801,8868,0001,886
2020-12-181,9151,9251,8931,8959,8001,895
2020-12-171,8761,9051,8761,9055,8001,905
2020-12-161,8911,9001,8771,8927,7001,892
2020-12-151,8551,8761,8551,8677,4001,867
2020-12-141,8631,9071,8631,8655,9001,865
2020-12-111,9031,9091,8701,87214,1001,872
2020-12-101,8961,9301,8921,9169,1001,916
2020-12-091,8581,8971,8581,89710,3001,897
2020-12-081,9041,9071,8621,87010,2001,870
2020-12-071,9121,9121,9011,9049,8001,904
2020-12-041,8701,8871,8691,8848,8001,884
2020-12-031,8641,9081,8641,87010,7001,870
2020-12-021,8791,8891,8641,88213,9001,882
2020-12-011,8511,8661,8511,8611,7001,861
2020-11-301,8681,8761,8411,86011,2001,860
2020-11-271,8481,8841,8481,88211,2001,882
2020-11-261,8461,8611,8371,84011,9001,840
2020-11-251,8881,8881,8281,84315,9001,843
2020-11-241,8481,8731,8411,8638,2001,863
2020-11-201,8801,8881,8271,82737,1001,827
2020-11-191,8901,9201,8831,8832,5001,883
2020-11-181,8781,8961,8621,8794,1001,879
2020-11-171,9021,9021,8741,8752,5001,875
2020-11-161,8611,9211,8611,9213,6001,921
2020-11-131,8861,9111,8451,8763,9001,876
2020-11-121,8931,9141,8931,9071,5001,907
2020-11-111,8971,9131,8791,91310,1001,913
2020-11-101,8891,8891,8391,86911,0001,869
2020-11-091,8211,8551,8181,85311,3001,853
2020-11-061,8101,8441,8101,8433,7001,843
2020-11-051,8191,8191,8071,8181,6001,818
2020-11-041,8041,8181,8001,8143,0001,814
2020-11-021,8151,8151,7821,7946,2001,794
2020-10-301,7811,7961,7751,7752,5001,775
2020-10-291,7961,7961,7721,7914,5001,791
2020-10-281,8511,8511,7731,7864,7001,786
2020-10-271,8721,8721,8191,8675,3001,867
2020-10-261,8721,9221,8631,8725,6001,872
2020-10-231,9251,9251,8721,8725,7001,872
2020-10-221,8801,9081,8611,90711,9001,907
2020-10-211,8271,8721,8271,8722,9001,872
2020-10-201,8281,8281,8181,8188001,818
2020-10-191,8181,8551,8051,8486,5001,848
2020-10-161,8581,8671,8281,8283,1001,828
2020-10-151,8491,8731,8491,8702,6001,870
2020-10-141,8481,8851,8361,87010,0001,870
2020-10-131,8581,8911,8571,8714,9001,871
2020-10-121,8991,8991,8441,8545,4001,854
2020-10-091,8891,8891,8671,8743,8001,874
2020-10-081,8961,8961,8481,8807,5001,880
2020-10-071,8551,8911,8551,8913,1001,891
2020-10-061,8501,8941,8261,8928,7001,892
2020-10-051,7901,8311,7901,8313,7001,831
2020-10-021,7761,8381,7621,7808,5001,780
2020-09-301,9051,9051,7851,78812,5001,788
2020-09-291,8291,8781,8281,87510,8001,875
2020-09-281,8371,8371,8011,83021,1001,830
2020-09-251,7621,8281,7601,82840,5001,828
2020-09-241,7491,7521,7301,73912,6001,739
2020-09-231,7441,7561,7381,73818,1001,738
2020-09-181,7561,7791,7371,76043,1001,760
2020-09-171,7541,7541,7331,74410,0001,744
2020-09-161,7501,7521,7251,75221,9001,752
2020-09-151,7581,7581,7391,74914,4001,749
2020-09-141,7491,7591,7411,75825,7001,758
2020-09-111,7501,7591,7421,74615,8001,746
2020-09-101,7751,7751,7441,75011,4001,750
2020-09-091,7751,7751,7531,76011,5001,760
2020-09-081,7991,7991,7721,7855,4001,785
2020-09-071,7671,7821,7601,7754,0001,775
2020-09-041,7721,7721,7541,7605,5001,760
2020-09-031,7701,7821,7611,7715,3001,771
2020-09-021,7731,7731,7561,7635,0001,763
2020-09-011,7741,7741,7601,7603,9001,760
2020-08-311,7961,7961,7631,7757,8001,775
2020-08-281,7791,7831,7411,7575,4001,757
2020-08-271,7921,7921,7551,7634,2001,763
2020-08-261,7641,7921,7641,7925001,792
2020-08-251,8001,8001,7601,78712,5001,787
2020-08-241,7781,7781,7501,7603,7001,760
2020-08-211,7501,7681,7501,7581,3001,758
2020-08-201,7791,7831,7501,7504,1001,750
2020-08-191,8241,8241,7811,7863,6001,786
2020-08-181,8151,8221,7851,8035,3001,803
2020-08-171,8121,8751,8121,8152,7001,815
2020-08-141,8271,8271,8021,8052,3001,805
2020-08-131,8101,8411,8101,8145,4001,814
2020-08-121,7651,8241,7651,8175,1001,817
2020-08-111,7241,7811,7241,7815,9001,781
2020-08-071,7051,7351,7051,7242,5001,724
2020-08-061,7401,7451,6991,6993,3001,699
2020-08-051,7371,7411,7281,7352,3001,735
2020-08-041,7461,7591,7361,7593,1001,759
2020-08-031,7641,7701,7001,7114,4001,711
2020-07-311,8431,8481,7401,7409,9001,740
2020-07-301,8881,8881,8351,8395,8001,839
2020-07-291,9051,9151,8751,8782,8001,878
2020-07-281,9131,9151,9061,9092,2001,909
2020-07-271,9301,9301,8521,9297,2001,929
2020-07-221,9201,9201,8921,8926,1001,892
2020-07-211,8831,9201,8831,9195,0001,919
2020-07-201,8861,9271,8841,8847,9001,884
2020-07-171,9041,9431,9041,9268001,926
2020-07-161,9471,9471,9011,9113,1001,911
2020-07-151,8991,9381,8911,9383,4001,938
2020-07-141,8611,9031,8241,9034,3001,903
2020-07-131,8111,8551,8061,8554,2001,855
2020-07-101,8211,8281,8051,8054,1001,805
2020-07-091,8431,8571,8321,8322,7001,832
2020-07-081,8581,8781,8411,8413,5001,841
2020-07-071,8961,8961,8401,8754,4001,875
2020-07-061,8531,8961,8531,8912,8001,891
2020-07-031,8851,8901,8301,8534,6001,853
2020-07-021,9371,9641,8781,8788,7001,878
2020-07-011,9851,9851,9231,9336,9001,933
2020-06-302,0442,0441,9771,9807,3001,980
2020-06-292,0072,0141,9701,9806,3001,980
2020-06-262,0512,0511,9661,9854,7001,985
2020-06-252,0722,0722,0012,00116,6002,001
2020-06-242,0212,0682,0202,0684,8002,068
2020-06-232,0052,0462,0052,0146,2002,014
2020-06-222,0002,0342,0002,0024,8002,002
2020-06-191,9792,0151,9302,0147,9002,014
2020-06-181,9941,9941,9371,9675,0001,967
2020-06-172,0042,0041,9451,9883,7001,988
2020-06-161,9491,9971,9301,9866,6001,986
2020-06-151,9481,9701,9041,9167,9001,916
2020-06-122,0152,0151,9401,94522,4001,945
2020-06-112,0052,0351,9922,01326,7002,013
2020-06-101,9712,0071,9711,9996,4001,999
2020-06-092,0142,0141,9301,96510,9001,965
2020-06-081,9912,0121,9812,00113,5002,001
2020-06-051,9471,9791,9441,9745,5001,974
2020-06-041,9691,9751,9311,9607,7001,960
2020-06-032,0212,0211,9261,94713,6001,947
2020-06-021,9702,0251,9701,99610,0001,996
2020-06-011,9831,9831,9501,97010,7001,970
2020-05-291,9812,0001,9421,9508,6001,950
2020-05-281,9731,9871,9251,98713,0001,987
2020-05-271,9391,9751,9361,97310,0001,973
2020-05-261,9051,9381,9051,9383,7001,938
2020-05-251,9321,9321,8921,9088,9001,908
2020-05-221,8581,8921,8471,8926,2001,892
2020-05-211,8591,9101,8411,86913,2001,869
2020-05-201,8431,8551,8331,8398,1001,839
2020-05-191,8661,8801,8331,8408,1001,840
2020-05-181,8381,8601,8151,8604,6001,860
2020-05-151,8451,8471,8161,8383,9001,838
2020-05-141,8351,8441,8301,8375,4001,837
2020-05-131,8661,8661,8111,8357,4001,835
2020-05-121,8381,8661,8001,8665,8001,866
2020-05-111,8001,8471,8001,8287,5001,828
2020-05-081,7761,8151,7361,8158,4001,815
2020-05-071,7421,7761,7041,7763,9001,776
2020-05-011,8071,8071,7231,74210,1001,742
2020-04-301,8591,8631,8031,83010,9001,830
2020-04-281,8201,8201,7461,78011,5001,780
2020-04-271,7371,7841,7141,78412,2001,784
2020-04-241,7251,7251,6811,69711,8001,697
2020-04-231,6371,6951,6371,6955,8001,695
2020-04-221,6301,6451,6161,6324,5001,632
2020-04-211,6701,6731,6211,67010,4001,670
2020-04-201,6701,6881,6611,6889,4001,688
2020-04-171,6891,7151,6531,6629,5001,662
2020-04-161,6391,6841,6181,6846,1001,684
2020-04-151,6611,6701,6351,6557,3001,655
2020-04-141,6361,6611,6361,6617,0001,661
2020-04-131,6861,6861,6371,65013,7001,650
2020-04-101,6721,7071,6451,70311,2001,703
2020-04-091,6571,7141,6501,6728,1001,672
2020-04-081,6551,7061,6391,67113,9001,671
2020-04-071,6161,6661,5841,65920,2001,659
2020-04-061,5601,6131,5071,61322,2001,613
2020-04-031,6171,6171,5361,57016,5001,570
2020-04-021,6951,6961,6101,61715,3001,617
2020-04-011,8751,8751,6931,69722,7001,697
2020-03-312,0542,0541,8501,88526,9001,885
2020-03-302,0552,0551,9062,01717,9002,017
2020-03-271,9702,0881,9392,08827,5002,088
2020-03-261,9341,9661,8401,94930,7001,949
2020-03-251,9701,9701,8301,95829,7001,958
2020-03-241,7441,8501,7391,85017,9001,850
2020-03-231,6611,7481,6101,74828,7001,748
2020-03-191,7221,7481,5671,66291,3001,662
2020-03-181,8121,8521,7371,74041,3001,740
2020-03-171,7061,8541,6661,82134,7001,821
2020-03-161,7861,8231,7531,78632,2001,786
2020-03-131,7171,8101,7011,77224,2001,772
2020-03-121,8721,8811,8281,83537,3001,835
2020-03-111,9411,9861,9041,90917,3001,909
2020-03-101,9011,9791,8351,97019,2001,970
2020-03-092,0002,0021,9351,95529,3001,955
2020-03-062,1032,1062,0522,05220,0002,052
2020-03-052,1692,1692,1062,11314,7002,113
2020-03-042,1162,1552,1052,1208,5002,120
2020-03-032,2372,2392,1362,13618,6002,136
2020-03-022,1482,2352,1402,21316,7002,213
2020-02-282,2112,2182,1742,18112,2002,181
2020-02-272,2802,3002,2642,28014,1002,280
2020-02-262,2822,2822,2342,2729,3002,272
2020-02-252,3842,3842,2822,28526,3002,285
2020-02-212,4032,4062,3882,4016,2002,401
2020-02-202,4012,4182,3852,3916,0002,391
2020-02-192,3902,4072,3762,3883,5002,388
2020-02-182,4002,4172,3852,39010,3002,390
2020-02-172,4402,4402,4002,40310,8002,403
2020-02-142,4602,4602,4202,44010,3002,440
2020-02-132,4622,4902,4292,47011,5002,470
2020-02-122,4772,4882,4332,4529,8002,452
2020-02-102,4792,5172,4702,4907,8002,490
2020-02-072,5302,5302,4712,51211,6002,512
2020-02-062,4952,5532,4952,5417,9002,541
2020-02-052,5072,5132,4732,4935,9002,493
2020-02-042,4722,4962,4692,4963,8002,496
2020-02-032,4222,4902,4222,47212,1002,472
2020-01-312,5852,6062,5532,6057,7002,605
2020-01-302,5692,5802,5212,5659,9002,565
2020-01-292,5972,6062,5652,56613,5002,566
2020-01-282,6112,6262,5932,6139,9002,613
2020-01-272,6852,6852,6212,67412,0002,674
2020-01-242,7272,7272,6892,69610,0002,696
2020-01-232,7432,7532,7132,7136,7002,713
2020-01-222,7452,7572,7312,7433,9002,743
2020-01-212,7422,7642,7382,7633,6002,763
2020-01-202,7472,7572,7192,7422,7002,742
2020-01-172,7432,7642,7312,7473,7002,747
2020-01-162,7552,7562,7352,7436,1002,743
2020-01-152,7402,7562,7222,75110,0002,751
2020-01-142,7262,7662,7212,7385,0002,738
2020-01-102,7602,7602,7152,7267,3002,726
2020-01-092,7302,7352,7142,7236,8002,723
2020-01-082,7312,7312,6792,71314,4002,713
2020-01-072,7222,7502,7222,7457,5002,745
2020-01-062,7692,7692,7212,72112,0002,721

分割・併合履歴 ： [2016-09-28]1株→0.1株