8075 神鋼商事(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,346 | 2,365 | 2,338 | 2,339 | 21,600 | 2,339 |
| 2025-11-12 | 2,317 | 2,352 | 2,317 | 2,346 | 32,100 | 2,346 |
| 2025-11-11 | 2,343 | 2,343 | 2,289 | 2,309 | 34,800 | 2,309 |
| 2025-11-10 | 2,295 | 2,343 | 2,295 | 2,320 | 46,100 | 2,320 |
| 2025-11-07 | 2,306 | 2,326 | 2,270 | 2,326 | 63,000 | 2,326 |
| 2025-11-06 | 2,299 | 2,393 | 2,292 | 2,333 | 102,300 | 2,333 |
| 2025-11-05 | 2,341 | 2,341 | 2,242 | 2,296 | 68,600 | 2,296 |
| 2025-11-04 | 2,308 | 2,363 | 2,308 | 2,341 | 59,800 | 2,341 |
| 2025-10-31 | 2,345 | 2,345 | 2,307 | 2,327 | 42,000 | 2,327 |
| 2025-10-30 | 2,311 | 2,340 | 2,307 | 2,336 | 169,300 | 2,336 |
| 2025-10-29 | 2,350 | 2,350 | 2,297 | 2,306 | 51,700 | 2,306 |
| 2025-10-28 | 2,395 | 2,401 | 2,350 | 2,350 | 50,600 | 2,350 |
| 2025-10-27 | 2,400 | 2,420 | 2,393 | 2,412 | 110,600 | 2,412 |
| 2025-10-24 | 2,385 | 2,394 | 2,366 | 2,374 | 55,500 | 2,374 |
| 2025-10-23 | 2,328 | 2,381 | 2,321 | 2,374 | 80,800 | 2,374 |
| 2025-10-22 | 2,335 | 2,350 | 2,317 | 2,317 | 89,400 | 2,317 |
| 2025-10-21 | 2,340 | 2,350 | 2,332 | 2,332 | 48,100 | 2,332 |
| 2025-10-20 | 2,325 | 2,340 | 2,315 | 2,340 | 45,000 | 2,340 |
| 2025-10-17 | 2,323 | 2,323 | 2,295 | 2,302 | 35,300 | 2,302 |
| 2025-10-16 | 2,311 | 2,325 | 2,304 | 2,323 | 54,400 | 2,323 |
| 2025-10-15 | 2,259 | 2,310 | 2,255 | 2,308 | 75,400 | 2,308 |
| 2025-10-14 | 2,237 | 2,263 | 2,207 | 2,241 | 67,400 | 2,241 |
| 2025-10-10 | 2,272 | 2,286 | 2,243 | 2,246 | 49,200 | 2,246 |
| 2025-10-09 | 2,268 | 2,286 | 2,260 | 2,286 | 59,400 | 2,286 |
| 2025-10-08 | 2,237 | 2,265 | 2,237 | 2,260 | 59,500 | 2,260 |
| 2025-10-07 | 2,231 | 2,237 | 2,217 | 2,232 | 39,200 | 2,232 |
| 2025-10-06 | 2,213 | 2,234 | 2,205 | 2,225 | 37,600 | 2,225 |
| 2025-10-03 | 2,173 | 2,188 | 2,171 | 2,188 | 31,800 | 2,188 |
| 2025-10-02 | 2,156 | 2,177 | 2,148 | 2,163 | 35,600 | 2,163 |
| 2025-10-01 | 2,213 | 2,213 | 2,158 | 2,167 | 69,300 | 2,167 |
| 2025-09-30 | 2,253 | 2,253 | 2,206 | 2,226 | 51,500 | 2,226 |
| 2025-09-29 | 2,247 | 2,260 | 2,218 | 2,249 | 47,900 | 2,249 |
| 2025-09-26 | 2,278 | 2,296 | 2,270 | 2,291 | 71,100 | 2,291 |
| 2025-09-25 | 2,287 | 2,287 | 2,265 | 2,284 | 52,400 | 2,284 |
| 2025-09-24 | 2,269 | 2,275 | 2,256 | 2,271 | 44,300 | 2,271 |
| 2025-09-22 | 2,272 | 2,277 | 2,264 | 2,269 | 33,000 | 2,269 |
| 2025-09-19 | 2,260 | 2,285 | 2,258 | 2,264 | 59,000 | 2,264 |
| 2025-09-18 | 2,261 | 2,269 | 2,250 | 2,256 | 40,900 | 2,256 |
| 2025-09-17 | 2,279 | 2,283 | 2,255 | 2,261 | 30,300 | 2,261 |
| 2025-09-16 | 2,290 | 2,302 | 2,285 | 2,289 | 22,400 | 2,289 |
| 2025-09-12 | 2,300 | 2,308 | 2,284 | 2,289 | 43,900 | 2,289 |
| 2025-09-11 | 2,301 | 2,309 | 2,280 | 2,292 | 29,700 | 2,292 |
| 2025-09-10 | 2,322 | 2,323 | 2,300 | 2,301 | 37,100 | 2,301 |
| 2025-09-09 | 2,351 | 2,354 | 2,308 | 2,322 | 45,200 | 2,322 |
| 2025-09-08 | 2,339 | 2,344 | 2,323 | 2,333 | 33,400 | 2,333 |
| 2025-09-05 | 2,310 | 2,332 | 2,304 | 2,332 | 50,700 | 2,332 |
| 2025-09-04 | 2,264 | 2,304 | 2,255 | 2,293 | 50,500 | 2,293 |
| 2025-09-03 | 2,270 | 2,286 | 2,252 | 2,263 | 37,400 | 2,263 |
| 2025-09-02 | 2,252 | 2,270 | 2,252 | 2,259 | 27,800 | 2,259 |
| 2025-09-01 | 2,270 | 2,275 | 2,235 | 2,252 | 54,600 | 2,252 |
| 2025-08-29 | 2,249 | 2,268 | 2,249 | 2,264 | 48,700 | 2,264 |
| 2025-08-28 | 2,231 | 2,252 | 2,231 | 2,249 | 43,900 | 2,249 |
| 2025-08-27 | 2,208 | 2,238 | 2,193 | 2,231 | 50,600 | 2,231 |
| 2025-08-26 | 2,228 | 2,230 | 2,202 | 2,208 | 25,800 | 2,208 |
| 2025-08-25 | 2,222 | 2,225 | 2,200 | 2,224 | 47,900 | 2,224 |
| 2025-08-22 | 2,187 | 2,205 | 2,182 | 2,205 | 33,500 | 2,205 |
| 2025-08-21 | 2,166 | 2,183 | 2,155 | 2,179 | 28,200 | 2,179 |
| 2025-08-20 | 2,154 | 2,179 | 2,154 | 2,166 | 28,200 | 2,166 |
| 2025-08-19 | 2,154 | 2,173 | 2,142 | 2,165 | 47,400 | 2,165 |
| 2025-08-18 | 2,127 | 2,156 | 2,121 | 2,154 | 54,200 | 2,154 |
| 2025-08-15 | 2,129 | 2,139 | 2,112 | 2,124 | 42,200 | 2,124 |
| 2025-08-14 | 2,152 | 2,159 | 2,123 | 2,124 | 36,000 | 2,124 |
| 2025-08-13 | 2,141 | 2,170 | 2,131 | 2,162 | 76,600 | 2,162 |
| 2025-08-12 | 2,150 | 2,153 | 2,125 | 2,141 | 106,700 | 2,141 |
| 2025-08-08 | 2,107 | 2,155 | 2,100 | 2,150 | 81,800 | 2,150 |
| 2025-08-07 | 2,144 | 2,161 | 2,072 | 2,126 | 111,800 | 2,126 |
| 2025-08-06 | 2,114 | 2,145 | 2,114 | 2,134 | 42,000 | 2,134 |
| 2025-08-05 | 2,100 | 2,121 | 2,091 | 2,113 | 21,800 | 2,113 |
| 2025-08-04 | 2,088 | 2,106 | 2,072 | 2,102 | 46,700 | 2,102 |
| 2025-08-01 | 2,113 | 2,131 | 2,113 | 2,115 | 47,600 | 2,115 |
| 2025-07-31 | 2,108 | 2,120 | 2,104 | 2,117 | 39,300 | 2,117 |
| 2025-07-30 | 2,110 | 2,119 | 2,099 | 2,107 | 24,700 | 2,107 |
| 2025-07-29 | 2,100 | 2,130 | 2,090 | 2,114 | 38,400 | 2,114 |
| 2025-07-28 | 2,124 | 2,129 | 2,100 | 2,100 | 39,100 | 2,100 |
| 2025-07-25 | 2,115 | 2,129 | 2,100 | 2,106 | 40,000 | 2,106 |
| 2025-07-24 | 2,084 | 2,128 | 2,082 | 2,117 | 62,000 | 2,117 |
| 2025-07-23 | 2,027 | 2,079 | 2,027 | 2,079 | 94,600 | 2,079 |
| 2025-07-22 | 2,024 | 2,028 | 2,014 | 2,021 | 25,200 | 2,021 |
| 2025-07-18 | 2,022 | 2,032 | 2,014 | 2,014 | 22,200 | 2,014 |
| 2025-07-17 | 2,030 | 2,036 | 2,016 | 2,030 | 23,100 | 2,030 |
| 2025-07-16 | 2,045 | 2,048 | 2,030 | 2,030 | 17,500 | 2,030 |
| 2025-07-15 | 2,040 | 2,051 | 2,036 | 2,048 | 26,200 | 2,048 |
| 2025-07-14 | 2,043 | 2,066 | 2,028 | 2,039 | 28,400 | 2,039 |
| 2025-07-11 | 2,027 | 2,045 | 2,025 | 2,039 | 28,600 | 2,039 |
| 2025-07-10 | 2,046 | 2,054 | 2,011 | 2,020 | 36,500 | 2,020 |
| 2025-07-09 | 2,027 | 2,057 | 2,027 | 2,046 | 33,400 | 2,046 |
| 2025-07-08 | 2,011 | 2,028 | 1,990 | 2,022 | 31,000 | 2,022 |
| 2025-07-07 | 2,030 | 2,031 | 1,990 | 1,998 | 45,100 | 1,998 |
| 2025-07-04 | 2,033 | 2,038 | 2,022 | 2,028 | 13,200 | 2,028 |
| 2025-07-03 | 2,020 | 2,036 | 2,020 | 2,033 | 24,200 | 2,033 |
| 2025-07-02 | 2,000 | 2,022 | 2,000 | 2,020 | 24,800 | 2,020 |
| 2025-07-01 | 2,013 | 2,023 | 1,997 | 2,011 | 26,700 | 2,011 |
| 2025-06-30 | 2,040 | 2,042 | 2,018 | 2,021 | 35,400 | 2,021 |
| 2025-06-27 | 2,012 | 2,039 | 2,011 | 2,029 | 43,700 | 2,029 |
| 2025-06-26 | 1,981 | 2,013 | 1,980 | 2,010 | 57,000 | 2,010 |
| 2025-06-25 | 2,002 | 2,002 | 1,970 | 1,983 | 49,900 | 1,983 |
| 2025-06-24 | 1,980 | 1,980 | 1,961 | 1,979 | 32,100 | 1,979 |
| 2025-06-23 | 1,938 | 1,976 | 1,935 | 1,960 | 48,700 | 1,960 |
| 2025-06-20 | 1,945 | 1,952 | 1,930 | 1,938 | 43,700 | 1,938 |
| 2025-06-19 | 1,959 | 1,959 | 1,937 | 1,945 | 27,500 | 1,945 |
| 2025-06-18 | 1,953 | 1,966 | 1,950 | 1,960 | 22,500 | 1,960 |
| 2025-06-17 | 1,970 | 1,976 | 1,958 | 1,968 | 16,900 | 1,968 |
| 2025-06-16 | 2,004 | 2,004 | 1,967 | 1,976 | 52,300 | 1,976 |
| 2025-06-13 | 2,011 | 2,011 | 1,948 | 1,967 | 100,900 | 1,967 |
| 2025-06-12 | 1,971 | 1,975 | 1,949 | 1,974 | 42,800 | 1,974 |
| 2025-06-11 | 1,943 | 1,978 | 1,943 | 1,978 | 32,800 | 1,978 |
| 2025-06-10 | 1,955 | 1,965 | 1,944 | 1,947 | 35,500 | 1,947 |
| 2025-06-09 | 1,998 | 2,004 | 1,950 | 1,956 | 28,300 | 1,956 |
| 2025-06-06 | 1,981 | 2,002 | 1,978 | 1,982 | 40,700 | 1,982 |
| 2025-06-05 | 1,972 | 1,990 | 1,972 | 1,981 | 31,900 | 1,981 |
| 2025-06-04 | 1,987 | 1,996 | 1,974 | 1,983 | 36,000 | 1,983 |
| 2025-06-03 | 1,984 | 1,988 | 1,962 | 1,987 | 35,400 | 1,987 |
| 2025-06-02 | 1,960 | 1,975 | 1,956 | 1,975 | 42,900 | 1,975 |
| 2025-05-30 | 1,956 | 1,981 | 1,947 | 1,962 | 37,300 | 1,962 |
| 2025-05-29 | 1,957 | 1,977 | 1,957 | 1,977 | 30,500 | 1,977 |
| 2025-05-28 | 1,970 | 1,981 | 1,939 | 1,950 | 94,300 | 1,950 |
| 2025-05-27 | 1,951 | 1,967 | 1,942 | 1,964 | 17,400 | 1,964 |
| 2025-05-26 | 1,948 | 1,960 | 1,940 | 1,951 | 32,900 | 1,951 |
| 2025-05-23 | 1,927 | 1,988 | 1,921 | 1,948 | 86,200 | 1,948 |
| 2025-05-22 | 1,925 | 1,948 | 1,916 | 1,921 | 27,800 | 1,921 |
| 2025-05-21 | 1,916 | 1,944 | 1,916 | 1,939 | 18,500 | 1,939 |
| 2025-05-20 | 1,937 | 1,946 | 1,914 | 1,916 | 28,400 | 1,916 |
| 2025-05-19 | 1,922 | 1,932 | 1,913 | 1,930 | 32,200 | 1,930 |
| 2025-05-16 | 1,936 | 1,943 | 1,919 | 1,926 | 28,500 | 1,926 |
| 2025-05-15 | 1,950 | 1,960 | 1,922 | 1,936 | 24,800 | 1,936 |
| 2025-05-14 | 1,940 | 1,982 | 1,899 | 1,965 | 72,400 | 1,965 |
| 2025-05-13 | 1,936 | 1,974 | 1,924 | 1,927 | 67,400 | 1,927 |
| 2025-05-12 | 1,943 | 1,966 | 1,922 | 1,938 | 57,700 | 1,938 |
| 2025-05-09 | 1,950 | 1,972 | 1,939 | 1,943 | 62,300 | 1,943 |
| 2025-05-08 | 1,898 | 1,959 | 1,858 | 1,938 | 160,200 | 1,938 |
| 2025-05-07 | 1,875 | 1,900 | 1,840 | 1,892 | 40,600 | 1,892 |
| 2025-05-02 | 1,898 | 1,920 | 1,875 | 1,877 | 59,900 | 1,877 |
| 2025-05-01 | 1,897 | 1,913 | 1,863 | 1,885 | 65,100 | 1,885 |
| 2025-04-30 | 1,869 | 1,881 | 1,849 | 1,881 | 34,200 | 1,881 |
| 2025-04-28 | 1,851 | 1,868 | 1,841 | 1,855 | 23,400 | 1,855 |
| 2025-04-25 | 1,831 | 1,850 | 1,820 | 1,842 | 30,900 | 1,842 |
| 2025-04-24 | 1,820 | 1,840 | 1,806 | 1,815 | 27,700 | 1,815 |
| 2025-04-23 | 1,806 | 1,819 | 1,797 | 1,815 | 27,200 | 1,815 |
| 2025-04-22 | 1,747 | 1,788 | 1,747 | 1,788 | 24,300 | 1,788 |
| 2025-04-21 | 1,788 | 1,793 | 1,751 | 1,759 | 26,700 | 1,759 |
| 2025-04-18 | 1,761 | 1,794 | 1,756 | 1,793 | 29,300 | 1,793 |
| 2025-04-17 | 1,714 | 1,752 | 1,714 | 1,752 | 13,600 | 1,752 |
| 2025-04-16 | 1,728 | 1,746 | 1,715 | 1,732 | 25,000 | 1,732 |
| 2025-04-15 | 1,734 | 1,734 | 1,717 | 1,731 | 21,300 | 1,731 |
| 2025-04-14 | 1,734 | 1,744 | 1,709 | 1,727 | 43,600 | 1,727 |
| 2025-04-11 | 1,703 | 1,706 | 1,640 | 1,703 | 64,300 | 1,703 |
| 2025-04-10 | 1,761 | 1,769 | 1,716 | 1,727 | 76,500 | 1,727 |
| 2025-04-09 | 1,681 | 1,695 | 1,605 | 1,625 | 101,300 | 1,625 |
| 2025-04-08 | 1,634 | 1,744 | 1,634 | 1,721 | 77,100 | 1,721 |
| 2025-04-07 | 1,531 | 1,599 | 1,513 | 1,554 | 147,300 | 1,554 |
| 2025-04-04 | 1,779 | 1,787 | 1,669 | 1,700 | 122,300 | 1,700 |
| 2025-04-03 | 1,838 | 1,867 | 1,818 | 1,835 | 101,200 | 1,835 |
| 2025-04-02 | 1,945 | 1,945 | 1,901 | 1,912 | 64,100 | 1,912 |
| 2025-04-01 | 1,980 | 1,980 | 1,921 | 1,929 | 64,500 | 1,929 |
| 2025-03-31 | 2,011 | 2,011 | 1,900 | 1,914 | 164,200 | 1,914 |
| 2025-03-28 | 2,001 | 2,058 | 2,001 | 2,031 | 76,200 | 2,031 |
| 2025-03-27 | 6,160 | 6,230 | 6,120 | 6,230 | 22,000 | 2,076.67 |
| 2025-03-26 | 6,210 | 6,210 | 6,140 | 6,170 | 25,100 | 2,056.67 |
| 2025-03-25 | 6,190 | 6,230 | 6,130 | 6,230 | 23,900 | 2,076.67 |
| 2025-03-24 | 6,230 | 6,230 | 6,150 | 6,160 | 17,300 | 2,053.33 |
| 2025-03-21 | 6,180 | 6,220 | 6,150 | 6,200 | 23,900 | 2,066.67 |
| 2025-03-19 | 6,140 | 6,170 | 6,110 | 6,150 | 16,200 | 2,050 |
| 2025-03-18 | 6,100 | 6,190 | 6,090 | 6,160 | 26,300 | 2,053.33 |
| 2025-03-17 | 6,070 | 6,130 | 6,020 | 6,120 | 24,200 | 2,040 |
| 2025-03-14 | 6,000 | 6,020 | 5,960 | 6,000 | 18,300 | 2,000 |
| 2025-03-13 | 6,000 | 6,050 | 6,000 | 6,050 | 5,900 | 2,016.67 |
| 2025-03-12 | 6,040 | 6,060 | 6,000 | 6,000 | 9,300 | 2,000 |
| 2025-03-11 | 6,020 | 6,050 | 5,970 | 6,020 | 15,200 | 2,006.67 |
| 2025-03-10 | 6,060 | 6,110 | 6,040 | 6,100 | 8,500 | 2,033.33 |
| 2025-03-07 | 6,040 | 6,070 | 6,000 | 6,020 | 13,700 | 2,006.67 |
| 2025-03-06 | 6,100 | 6,130 | 6,040 | 6,070 | 11,900 | 2,023.33 |
| 2025-03-05 | 6,030 | 6,080 | 6,000 | 6,060 | 9,900 | 2,020 |
| 2025-03-04 | 6,110 | 6,110 | 6,000 | 6,050 | 14,000 | 2,016.67 |
| 2025-03-03 | 6,050 | 6,130 | 6,050 | 6,090 | 17,300 | 2,030 |
| 2025-02-28 | 5,970 | 6,020 | 5,940 | 6,000 | 15,900 | 2,000 |
| 2025-02-27 | 5,900 | 6,000 | 5,880 | 6,000 | 12,600 | 2,000 |
| 2025-02-26 | 5,980 | 5,980 | 5,800 | 5,880 | 44,500 | 1,960 |
| 2025-02-25 | 5,860 | 6,010 | 5,850 | 5,990 | 18,700 | 1,996.67 |
| 2025-02-21 | 5,920 | 5,920 | 5,830 | 5,850 | 31,900 | 1,950 |
| 2025-02-20 | 5,920 | 5,960 | 5,900 | 5,920 | 16,700 | 1,973.33 |
| 2025-02-19 | 6,020 | 6,020 | 5,940 | 5,940 | 22,900 | 1,980 |
| 2025-02-18 | 5,990 | 6,010 | 5,950 | 6,010 | 19,600 | 2,003.33 |
| 2025-02-17 | 6,030 | 6,040 | 5,990 | 6,000 | 18,300 | 2,000 |
| 2025-02-14 | 6,060 | 6,060 | 6,020 | 6,030 | 9,000 | 2,010 |
| 2025-02-13 | 6,050 | 6,060 | 6,020 | 6,060 | 7,800 | 2,020 |
| 2025-02-12 | 6,040 | 6,050 | 6,000 | 6,010 | 16,800 | 2,003.33 |
| 2025-02-10 | 6,090 | 6,090 | 6,010 | 6,040 | 15,700 | 2,013.33 |
| 2025-02-07 | 6,090 | 6,090 | 6,020 | 6,090 | 10,100 | 2,030 |
| 2025-02-06 | 6,040 | 6,120 | 6,010 | 6,090 | 27,200 | 2,030 |
| 2025-02-05 | 6,100 | 6,250 | 6,000 | 6,000 | 58,000 | 2,000 |
| 2025-02-04 | 6,090 | 6,090 | 6,030 | 6,040 | 8,300 | 2,013.33 |
| 2025-02-03 | 6,080 | 6,120 | 6,020 | 6,020 | 20,900 | 2,006.67 |
| 2025-01-31 | 6,050 | 6,140 | 6,040 | 6,130 | 12,600 | 2,043.33 |
| 2025-01-30 | 6,000 | 6,050 | 6,000 | 6,050 | 8,800 | 2,016.67 |
| 2025-01-29 | 6,060 | 6,060 | 6,000 | 6,000 | 11,000 | 2,000 |
| 2025-01-28 | 6,010 | 6,060 | 6,010 | 6,060 | 7,000 | 2,020 |
| 2025-01-27 | 6,050 | 6,070 | 6,010 | 6,010 | 8,400 | 2,003.33 |
| 2025-01-24 | 6,020 | 6,040 | 5,990 | 6,020 | 11,300 | 2,006.67 |
| 2025-01-23 | 5,960 | 6,020 | 5,950 | 5,990 | 12,800 | 1,996.67 |
| 2025-01-22 | 5,980 | 6,010 | 5,960 | 5,970 | 10,300 | 1,990 |
| 2025-01-21 | 5,980 | 6,020 | 5,940 | 5,980 | 10,100 | 1,993.33 |
| 2025-01-20 | 5,930 | 6,040 | 5,930 | 5,970 | 8,900 | 1,990 |
| 2025-01-17 | 5,900 | 5,980 | 5,870 | 5,950 | 12,900 | 1,983.33 |
| 2025-01-16 | 5,990 | 5,990 | 5,880 | 5,880 | 20,900 | 1,960 |
| 2025-01-15 | 5,980 | 6,000 | 5,950 | 5,960 | 11,000 | 1,986.67 |
| 2025-01-14 | 6,000 | 6,050 | 5,940 | 5,960 | 18,700 | 1,986.67 |
| 2025-01-10 | 6,030 | 6,070 | 6,010 | 6,030 | 5,900 | 2,010 |
| 2025-01-09 | 6,090 | 6,090 | 6,020 | 6,020 | 18,400 | 2,006.67 |
| 2025-01-08 | 6,130 | 6,160 | 6,070 | 6,090 | 14,700 | 2,030 |
| 2025-01-07 | 6,270 | 6,270 | 6,140 | 6,160 | 11,300 | 2,053.33 |
| 2025-01-06 | 6,270 | 6,270 | 6,190 | 6,270 | 13,600 | 2,090 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2016-09-28]1株→0.1株