8075 神鋼商事(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	255	255	251	251	122,000	836.67
1984-12-27	260	260	255	256	46,000	853.33
1984-12-26	255	256	253	255	66,000	850
1984-12-25	257	257	254	254	55,000	846.67
1984-12-24	258	258	255	255	32,000	850
1984-12-22	254	258	253	258	29,000	860
1984-12-21	264	264	255	259	92,000	863.33
1984-12-20	270	270	262	262	126,000	873.33
1984-12-19	272	273	269	270	356,000	900
1984-12-18	270	271	263	271	415,000	903.33
1984-12-17	260	273	260	273	569,000	910
1984-12-15	255	260	255	260	84,000	866.67
1984-12-14	257	260	253	253	85,000	843.33
1984-12-13	260	263	256	257	131,000	856.67
1984-12-12	247	256	245	256	123,000	853.33
1984-12-11	250	251	246	247	111,000	823.33
1984-12-10	256	259	248	248	97,000	826.67
1984-12-07	267	267	256	256	336,000	853.33
1984-12-06	264	266	256	257	808,000	856.67
1984-12-05	250	267	246	266	512,000	886.67
1984-12-04	244	250	243	250	54,000	833.33
1984-12-03	240	243	240	240	58,000	800
1984-12-01	241	242	240	241	82,000	803.33
1984-11-30	241	243	241	241	66,000	803.33
1984-11-29	240	245	240	241	60,000	803.33
1984-11-28	241	242	238	238	48,000	793.33
1984-11-27	242	242	241	241	10,000	803.33
1984-11-26	243	245	243	245	61,000	816.67
1984-11-24	247	249	246	248	40,000	826.67
1984-11-22	247	250	247	247	66,000	823.33
1984-11-21	241	250	241	247	111,000	823.33
1984-11-20	241	241	238	240	48,000	800
1984-11-19	245	245	240	240	106,000	800
1984-11-17	245	245	245	245	22,000	816.67
1984-11-16	250	250	243	249	66,000	830
1984-11-15	247	252	242	252	86,000	840
1984-11-14	240	247	240	246	47,000	820
1984-11-13	254	254	247	247	176,000	823.33
1984-11-12	247	260	245	245	475,000	816.67
1984-11-09	232	244	232	242	105,000	806.67
1984-11-08	236	236	231	232	86,000	773.33
1984-11-07	238	238	235	236	46,000	786.67
1984-11-06	236	239	236	236	87,000	786.67
1984-11-05	239	240	237	237	103,000	790
1984-11-02	240	241	239	239	35,000	796.67
1984-11-01	242	242	240	241	22,000	803.33
1984-10-31	240	243	237	242	30,000	806.67
1984-10-30	240	240	236	236	58,000	786.67
1984-10-29	237	237	236	236	49,000	786.67
1984-10-27	243	243	240	242	23,000	806.67
1984-10-26	236	245	235	240	144,000	800
1984-10-25	242	245	236	237	65,000	790
1984-10-24	235	243	235	240	38,000	800
1984-10-23	243	243	236	236	45,000	786.67
1984-10-22	237	240	235	240	40,000	800
1984-10-20	243	243	235	235	38,000	783.33
1984-10-19	247	248	238	238	64,000	793.33
1984-10-18	238	254	238	249	293,000	830
1984-10-17	233	241	232	233	45,000	776.67
1984-10-16	229	242	229	230	170,000	766.67
1984-10-15	230	230	228	229	54,000	763.33
1984-10-12	231	232	228	228	148,000	760
1984-10-11	236	237	232	232	52,000	773.33
1984-10-09	243	243	235	235	137,000	783.33
1984-10-08	231	245	231	245	120,000	816.67
1984-10-06	233	233	229	230	61,000	766.67
1984-10-05	227	235	227	235	94,000	783.33
1984-10-04	229	229	228	228	95,000	760
1984-10-03	228	231	228	230	66,000	766.67
1984-10-02	227	230	227	228	77,000	760
1984-10-01	230	231	226	230	85,000	766.67
1984-09-29	233	235	231	235	38,000	783.33
1984-09-28	231	236	231	233	46,000	776.67
1984-09-27	232	233	231	231	57,000	770
1984-09-26	232	235	231	235	62,000	783.33
1984-09-25	236	236	232	232	122,000	773.33
1984-09-22	240	240	238	238	46,000	793.33
1984-09-21	243	245	240	240	64,000	800
1984-09-20	245	246	241	245	76,000	816.67
1984-09-19	241	245	240	241	66,000	803.33
1984-09-18	243	245	241	241	80,000	803.33
1984-09-17	246	246	242	245	122,000	816.67
1984-09-14	251	255	240	241	316,000	803.33
1984-09-13	261	262	250	250	230,000	833.33
1984-09-12	262	270	259	260	217,000	866.67
1984-09-11	271	273	257	257	434,000	856.67
1984-09-10	287	287	271	271	853,000	903.33
1984-09-07	267	292	265	282	4,096,000	940
1984-09-06	265	267	260	262	452,000	873.33
1984-09-05	278	282	260	260	1,726,000	866.67
1984-09-04	270	278	265	276	2,870,000	920
1984-09-03	263	268	258	268	894,000	893.33
1984-09-01	264	265	257	262	676,000	873.33
1984-08-31	244	273	240	264	1,585,000	880
1984-08-30	239	243	231	243	253,000	810
1984-08-29	234	239	231	237	157,000	790
1984-08-28	234	235	231	234	373,000	780
1984-08-27	242	242	232	232	500,000	773.33
1984-08-25	235	237	235	237	59,000	790
1984-08-24	235	238	233	236	249,000	786.67
1984-08-23	240	240	234	234	424,000	780
1984-08-22	239	241	238	238	63,000	793.33
1984-08-21	240	240	238	240	78,000	800
1984-08-20	242	242	237	237	63,000	790
1984-08-18	242	242	242	242	25,000	806.67
1984-08-17	238	240	237	240	142,000	800
1984-08-16	242	243	237	238	126,000	793.33
1984-08-15	247	249	243	243	99,000	810
1984-08-14	252	253	246	246	142,000	820
1984-08-13	261	261	249	250	346,000	833.33
1984-08-10	260	263	255	262	1,609,000	873.33
1984-08-09	255	257	251	256	1,370,000	853.33
1984-08-08	245	256	241	247	1,068,000	823.33
1984-08-07	236	247	236	244	175,000	813.33
1984-08-06	232	232	231	231	74,000	770
1984-08-04	238	240	235	235	51,000	783.33
1984-08-03	243	243	236	238	109,000	793.33
1984-08-02	240	245	235	243	312,000	810
1984-08-01	235	240	235	235	56,000	783.33
1984-07-31	236	236	235	235	154,000	783.33
1984-07-30	245	245	237	237	82,000	790
1984-07-28	243	247	238	241	131,000	803.33
1984-07-27	255	255	233	233	664,000	776.67
1984-07-26	235	250	226	250	611,000	833.33
1984-07-25	217	234	217	230	59,000	766.67
1984-07-24	216	218	215	216	117,000	720
1984-07-23	224	224	215	215	88,000	716.67
1984-07-21	222	222	218	219	75,000	730
1984-07-20	222	223	220	220	71,000	733.33
1984-07-19	223	225	223	224	26,000	746.67
1984-07-18	223	225	222	223	95,000	743.33
1984-07-17	226	230	223	223	62,000	743.33
1984-07-16	226	231	225	226	85,000	753.33
1984-07-13	229	230	226	226	70,000	753.33
1984-07-12	230	230	228	230	46,000	766.67
1984-07-11	231	234	228	231	91,000	770
1984-07-10	240	244	231	231	109,000	770
1984-07-09	250	250	242	243	137,000	810
1984-07-07	251	251	245	249	329,000	830
1984-07-06	246	257	245	250	1,628,000	833.33
1984-07-05	243	244	233	242	665,000	806.67
1984-07-04	230	246	230	245	754,000	816.67
1984-07-03	224	228	223	228	86,000	760
1984-07-02	223	224	223	224	16,000	746.67
1984-06-29	221	221	220	221	40,000	736.67
1984-06-28	221	221	220	220	2,000	733.33
1984-06-27	223	224	221	224	25,000	746.67
1984-06-26	221	222	221	221	11,000	736.67
1984-06-25	224	224	219	219	33,000	730
1984-06-23	220	224	220	224	9,000	746.67
1984-06-22	225	225	218	218	66,000	726.67
1984-06-21	219	220	218	220	40,000	733.33
1984-06-20	220	220	217	218	36,000	726.67
1984-06-18	219	219	219	219	1,000	730
1984-06-16	218	218	217	217	9,000	723.33
1984-06-15	220	220	219	219	11,000	730
1984-06-14	222	222	218	218	16,000	726.67
1984-06-13	216	223	216	217	42,000	723.33
1984-06-12	216	224	213	215	223,000	716.67
1984-06-11	220	220	215	215	37,000	716.67
1984-06-08	218	220	218	220	41,000	733.33
1984-06-07	216	216	216	216	2,000	720
1984-06-06	215	228	215	223	58,000	743.33
1984-06-04	215	215	215	215	2,000	716.67
1984-06-02	215	220	213	213	42,000	710
1984-06-01	218	220	213	213	82,000	710
1984-05-31	220	220	217	217	7,000	723.33
1984-05-30	218	220	216	217	52,000	723.33
1984-05-29	219	219	217	217	28,000	723.33
1984-05-28	219	219	216	219	29,000	730
1984-05-26	215	220	215	220	16,000	733.33
1984-05-25	221	223	211	220	73,000	733.33
1984-05-24	225	225	220	221	35,000	736.67
1984-05-23	221	225	221	225	36,000	750
1984-05-22	230	230	225	225	66,000	750
1984-05-21	230	230	228	228	49,000	760
1984-05-19	230	230	228	229	43,000	763.33
1984-05-18	230	233	228	233	137,000	776.67
1984-05-17	230	239	229	229	77,000	763.33
1984-05-16	228	231	228	229	84,000	763.33
1984-05-15	229	230	228	228	72,000	760
1984-05-14	231	231	229	229	11,000	763.33
1984-05-11	234	235	226	226	129,000	753.33
1984-05-10	243	243	235	236	129,000	786.67
1984-05-09	245	245	236	241	112,000	803.33
1984-05-08	249	250	233	233	440,000	776.67
1984-05-07	243	254	243	250	1,228,000	833.33
1984-05-04	221	235	220	233	155,000	776.67
1984-05-02	221	221	220	221	29,000	736.67
1984-05-01	221	221	221	221	37,000	736.67
1984-04-28	221	221	221	221	13,000	736.67
1984-04-27	221	222	221	221	34,000	736.67
1984-04-26	222	222	221	221	45,000	736.67
1984-04-25	221	225	221	222	17,000	740
1984-04-24	222	225	221	225	22,000	750
1984-04-23	222	223	221	221	52,000	736.67
1984-04-21	223	223	221	221	24,000	736.67
1984-04-20	225	225	221	221	58,000	736.67
1984-04-19	221	229	220	224	65,000	746.67
1984-04-18	220	222	220	221	69,000	736.67
1984-04-17	220	221	220	220	52,000	733.33
1984-04-16	217	218	217	218	22,000	726.67
1984-04-13	220	220	215	216	34,000	720
1984-04-12	220	221	218	218	23,000	726.67
1984-04-11	220	221	218	221	81,000	736.67
1984-04-10	224	224	218	220	33,000	733.33
1984-04-09	221	221	220	220	41,000	733.33
1984-04-07	221	221	220	221	31,000	736.67
1984-04-06	220	221	220	221	55,000	736.67
1984-04-05	220	220	220	220	29,000	733.33
1984-04-04	221	224	220	224	25,000	746.67
1984-04-02	221	221	220	220	21,000	733.33
1984-03-31	223	223	220	220	38,000	733.33
1984-03-30	222	225	220	220	53,000	733.33
1984-03-29	221	221	220	220	15,000	733.33
1984-03-28	221	225	218	218	53,000	726.67
1984-03-27	222	225	218	219	57,000	730
1984-03-26	220	220	218	218	41,000	726.67
1984-03-24	217	217	217	217	8,000	723.33
1984-03-22	219	220	216	216	58,000	720
1984-03-21	225	225	218	223	27,000	743.33
1984-03-19	219	220	218	220	32,000	733.33
1984-03-17	218	218	218	218	15,000	726.67
1984-03-16	225	225	219	219	9,000	730
1984-03-15	216	220	215	220	46,000	733.33
1984-03-14	216	218	216	216	37,000	720
1984-03-13	216	218	215	216	65,000	720
1984-03-12	218	218	215	216	55,000	720
1984-03-09	216	216	216	216	44,000	720
1984-03-08	219	219	218	218	22,000	726.67
1984-03-07	218	224	218	218	63,000	726.67
1984-03-06	215	218	215	217	288,000	723.33
1984-03-05	215	216	215	215	167,000	716.67
1984-03-03	216	216	216	216	35,000	720
1984-03-02	218	219	215	215	105,000	716.67
1984-03-01	221	222	216	219	81,000	730
1984-02-29	225	225	221	221	72,000	736.67
1984-02-28	223	225	222	222	33,000	740
1984-02-27	226	226	222	222	28,000	740
1984-02-25	230	230	226	226	21,000	753.33
1984-02-24	226	226	226	226	22,000	753.33
1984-02-23	222	225	222	225	27,000	750
1984-02-22	222	225	222	222	35,000	740
1984-02-21	222	227	221	227	17,000	756.67
1984-02-20	225	225	221	221	42,000	736.67
1984-02-18	226	226	224	225	47,000	750
1984-02-17	226	229	225	226	34,000	753.33
1984-02-16	225	226	225	225	21,000	750
1984-02-15	226	228	225	226	38,000	753.33
1984-02-14	227	227	225	225	9,000	750
1984-02-13	225	230	224	225	44,000	750
1984-02-10	224	226	224	226	25,000	753.33
1984-02-09	228	230	224	224	56,000	746.67
1984-02-08	230	231	229	230	31,000	766.67
1984-02-07	235	235	231	231	17,000	770
1984-02-06	230	238	228	238	33,000	793.33
1984-02-04	229	229	229	229	29,000	763.33
1984-02-03	233	233	228	229	30,000	763.33
1984-02-02	231	232	231	231	41,000	770
1984-02-01	233	240	232	240	19,000	800
1984-01-31	233	237	232	237	56,000	790
1984-01-30	236	236	232	232	62,000	773.33
1984-01-28	237	239	235	239	119,000	796.67
1984-01-27	241	241	239	240	66,000	800
1984-01-26	242	243	241	242	171,000	806.67
1984-01-25	250	253	244	246	468,000	820
1984-01-24	238	244	238	241	288,000	803.33
1984-01-23	236	236	235	236	49,000	786.67
1984-01-21	235	235	234	235	61,000	783.33
1984-01-20	235	235	235	235	30,000	783.33
1984-01-19	237	238	235	235	49,000	783.33
1984-01-18	242	242	238	238	148,000	793.33
1984-01-17	235	243	235	240	182,000	800
1984-01-13	232	233	231	233	73,000	776.67
1984-01-12	233	233	231	233	45,000	776.67
1984-01-11	230	233	230	233	41,000	776.67
1984-01-10	235	235	231	232	91,000	773.33
1984-01-09	233	234	228	233	300,000	776.67
1984-01-06	235	235	232	232	26,000	773.33
1984-01-05	227	231	225	231	135,000	770
1984-01-04	227	227	225	225	67,000	750

分割・併合履歴： [2025-03-28]1株→3株 [2016-09-28]1株→0.1株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30