8075 神鋼商事(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	280	280	275	279	61,000	930
1985-12-27	284	286	276	280	62,000	933.33
1985-12-26	281	285	275	285	83,000	950
1985-12-25	280	283	280	280	39,000	933.33
1985-12-24	275	280	270	280	121,000	933.33
1985-12-23	280	285	278	279	117,000	930
1985-12-21	281	283	281	283	20,000	943.33
1985-12-20	284	284	281	281	119,000	936.67
1985-12-19	283	285	281	282	145,000	940
1985-12-18	286	288	281	281	172,000	936.67
1985-12-17	295	295	290	290	32,000	966.67
1985-12-16	300	300	291	291	32,000	970
1985-12-13	292	294	290	290	113,000	966.67
1985-12-12	295	300	294	295	96,000	983.33
1985-12-11	300	302	295	295	105,000	983.33
1985-12-10	300	303	298	303	35,000	1,010
1985-12-09	305	305	298	298	30,000	993.33
1985-12-07	303	303	298	300	46,000	1,000
1985-12-06	295	295	289	293	528,000	976.67
1985-12-05	293	300	293	295	143,000	983.33
1985-12-04	300	300	292	292	65,000	973.33
1985-12-03	310	310	295	295	93,000	983.33
1985-12-02	297	310	297	310	80,000	1,033.33
1985-11-30	297	297	295	295	61,000	983.33
1985-11-29	290	297	290	295	39,000	983.33
1985-11-28	286	291	286	291	10,000	970
1985-11-27	290	290	285	285	35,000	950
1985-11-26	290	292	290	292	31,000	973.33
1985-11-25	300	308	290	290	108,000	966.67
1985-11-22	291	300	286	300	32,000	1,000
1985-11-21	281	290	280	285	76,000	950
1985-11-20	290	290	275	275	113,000	916.67
1985-11-19	292	292	290	291	28,000	970
1985-11-18	291	295	288	288	37,000	960
1985-11-16	292	292	291	291	61,000	970
1985-11-15	291	295	291	291	43,000	970
1985-11-14	295	295	291	295	35,000	983.33
1985-11-13	298	299	295	295	60,000	983.33
1985-11-12	300	300	298	298	34,000	993.33
1985-11-11	300	302	300	300	42,000	1,000
1985-11-08	297	300	297	297	66,000	990
1985-11-07	297	302	297	300	139,000	1,000
1985-11-06	304	306	301	302	192,000	1,006.67
1985-11-05	316	316	300	304	262,000	1,013.33
1985-11-02	321	322	317	318	59,000	1,060
1985-11-01	330	330	323	323	27,000	1,076.67
1985-10-31	329	329	321	321	17,000	1,070
1985-10-30	330	330	325	325	99,000	1,083.33
1985-10-29	332	340	326	327	64,000	1,090
1985-10-28	331	331	330	330	42,000	1,100
1985-10-26	327	328	325	328	24,000	1,093.33
1985-10-25	330	330	327	327	49,000	1,090
1985-10-24	330	330	328	328	41,000	1,093.33
1985-10-23	333	333	330	330	115,000	1,100
1985-10-22	335	340	332	335	21,000	1,116.67
1985-10-21	331	340	330	333	24,000	1,110
1985-10-19	330	331	330	330	104,000	1,100
1985-10-18	336	338	328	330	245,000	1,100
1985-10-17	335	340	335	338	59,000	1,126.67
1985-10-16	350	350	340	340	64,000	1,133.33
1985-10-15	363	363	348	352	378,000	1,173.33
1985-10-14	357	364	357	359	525,000	1,196.67
1985-10-11	348	352	343	352	157,000	1,173.33
1985-10-09	345	345	338	343	111,000	1,143.33
1985-10-08	335	340	335	340	40,000	1,133.33
1985-10-07	340	340	333	333	13,000	1,110
1985-10-05	339	340	331	331	12,000	1,103.33
1985-10-04	330	340	330	339	26,000	1,130
1985-10-03	331	335	330	335	40,000	1,116.67
1985-10-02	340	340	327	327	71,000	1,090
1985-10-01	340	340	330	330	87,000	1,100
1985-09-30	331	339	331	335	46,000	1,116.67
1985-09-28	341	341	334	336	24,000	1,120
1985-09-27	351	351	335	337	136,000	1,123.33
1985-09-26	334	335	320	327	570,000	1,090
1985-09-25	349	349	334	340	395,000	1,133.33
1985-09-24	350	351	349	349	158,000	1,163.33
1985-09-21	359	359	346	350	121,000	1,166.67
1985-09-20	364	365	349	360	349,000	1,200
1985-09-19	376	376	361	362	346,000	1,206.67
1985-09-18	365	383	365	375	1,894,000	1,250
1985-09-17	378	378	365	365	132,000	1,216.67
1985-09-13	377	378	365	373	348,000	1,243.33
1985-09-12	362	380	360	376	154,000	1,253.33
1985-09-11	357	360	352	357	76,000	1,190
1985-09-10	350	360	350	360	174,000	1,200
1985-09-09	367	367	358	365	52,000	1,216.67
1985-09-07	376	376	368	371	48,000	1,236.67
1985-09-06	379	383	378	378	193,000	1,260
1985-09-05	380	383	378	379	340,000	1,263.33
1985-09-04	380	383	377	378	236,000	1,260
1985-09-03	378	384	370	383	527,000	1,276.67
1985-09-02	377	379	370	375	114,000	1,250
1985-08-31	364	378	362	378	247,000	1,260
1985-08-30	367	367	360	364	107,000	1,213.33
1985-08-29	361	367	358	365	223,000	1,216.67
1985-08-28	345	358	340	351	93,000	1,170
1985-08-27	359	359	338	340	306,000	1,133.33
1985-08-26	341	360	341	360	23,000	1,200
1985-08-24	350	350	340	340	25,000	1,133.33
1985-08-23	350	350	340	350	63,000	1,166.67
1985-08-22	341	350	337	350	32,000	1,166.67
1985-08-21	350	350	340	345	63,000	1,150
1985-08-20	350	350	340	346	65,000	1,153.33
1985-08-19	340	350	340	350	34,000	1,166.67
1985-08-17	335	340	334	340	14,000	1,133.33
1985-08-16	331	340	330	340	33,000	1,133.33
1985-08-15	331	331	331	331	20,000	1,103.33
1985-08-14	340	340	330	330	33,000	1,100
1985-08-13	335	335	330	330	23,000	1,100
1985-08-12	336	336	333	333	19,000	1,110
1985-08-09	333	340	332	340	21,000	1,133.33
1985-08-08	343	343	335	335	45,000	1,116.67
1985-08-07	345	345	334	336	32,000	1,120
1985-08-06	350	351	346	350	43,000	1,166.67
1985-08-05	359	359	350	350	5,000	1,166.67
1985-08-03	360	367	359	359	51,000	1,196.67
1985-08-02	343	355	343	355	32,000	1,183.33
1985-08-01	354	360	340	340	53,000	1,133.33
1985-07-31	342	370	341	364	101,000	1,213.33
1985-07-30	369	371	333	333	138,000	1,110
1985-07-29	360	375	358	364	631,000	1,213.33
1985-07-27	355	357	348	357	35,000	1,190
1985-07-26	350	353	350	353	36,000	1,176.67
1985-07-25	367	369	356	360	118,000	1,200
1985-07-24	369	386	362	367	1,863,000	1,223.33
1985-07-23	355	374	355	374	203,000	1,246.67
1985-07-22	346	355	345	354	186,000	1,180
1985-07-20	340	344	336	344	39,000	1,146.67
1985-07-19	350	350	330	330	75,000	1,100
1985-07-18	325	340	325	340	144,000	1,133.33
1985-07-17	335	335	320	323	171,000	1,076.67
1985-07-16	340	340	322	331	153,000	1,103.33
1985-07-15	353	353	340	341	70,000	1,136.67
1985-07-12	363	364	350	356	284,000	1,186.67
1985-07-11	375	378	362	362	68,000	1,206.67
1985-07-10	360	374	358	363	103,000	1,210
1985-07-09	358	360	354	360	96,000	1,200
1985-07-08	357	357	353	353	67,000	1,176.67
1985-07-06	363	363	352	352	78,000	1,173.33
1985-07-05	359	370	359	363	89,000	1,210
1985-07-04	362	364	358	358	90,000	1,193.33
1985-07-03	360	368	360	366	78,000	1,220
1985-07-02	368	370	362	362	69,000	1,206.67
1985-07-01	380	384	360	368	85,000	1,226.67
1985-06-29	365	380	365	380	97,000	1,266.67
1985-06-28	374	375	356	360	102,000	1,200
1985-06-27	367	367	349	349	152,000	1,163.33
1985-06-26	375	375	365	369	160,000	1,230
1985-06-25	375	380	371	373	77,000	1,243.33
1985-06-24	385	385	372	372	156,000	1,240
1985-06-22	386	393	382	382	139,000	1,273.33
1985-06-21	403	403	375	375	311,000	1,250
1985-06-20	413	413	398	403	1,515,000	1,343.33
1985-06-19	396	409	391	408	1,204,000	1,360
1985-06-18	382	395	377	386	631,000	1,286.67
1985-06-17	384	385	375	383	106,000	1,276.67
1985-06-15	380	384	374	380	145,000	1,266.67
1985-06-14	375	385	374	374	178,000	1,246.67
1985-06-13	385	400	376	376	384,000	1,253.33
1985-06-12	399	399	380	380	274,000	1,266.67
1985-06-11	390	407	386	397	1,981,000	1,323.33
1985-06-10	384	398	380	386	548,000	1,286.67
1985-06-07	395	399	370	394	1,079,000	1,313.33
1985-06-06	395	420	386	389	6,838,000	1,296.67
1985-06-05	336	400	332	400	6,570,000	1,333.33
1985-06-04	320	340	315	326	283,000	1,086.67
1985-06-03	321	321	315	321	164,000	1,070
1985-06-01	318	318	316	316	53,000	1,053.33
1985-05-31	320	327	320	327	55,000	1,090
1985-05-30	320	330	320	329	89,000	1,096.67
1985-05-29	325	325	316	320	89,000	1,066.67
1985-05-28	320	335	316	335	103,000	1,116.67
1985-05-27	325	330	320	320	40,000	1,066.67
1985-05-25	326	329	322	329	19,000	1,096.67
1985-05-24	325	326	317	325	103,000	1,083.33
1985-05-23	325	330	320	325	69,000	1,083.33
1985-05-22	320	325	318	325	160,000	1,083.33
1985-05-21	334	335	315	315	232,000	1,050
1985-05-20	341	341	328	330	89,000	1,100
1985-05-18	327	336	315	336	302,000	1,120
1985-05-17	336	336	321	328	214,000	1,093.33
1985-05-16	342	352	337	338	1,604,000	1,126.67
1985-05-15	328	344	325	343	478,000	1,143.33
1985-05-14	326	328	322	328	186,000	1,093.33
1985-05-13	325	330	321	326	174,000	1,086.67
1985-05-10	330	340	320	320	475,000	1,066.67
1985-05-09	349	354	335	335	1,136,000	1,116.67
1985-05-08	348	359	338	350	5,086,000	1,166.67
1985-05-07	332	350	317	340	3,476,000	1,133.33
1985-05-04	345	347	336	337	1,600,000	1,123.33
1985-05-02	320	350	312	335	9,596,000	1,116.67
1985-05-01	297	320	285	320	2,905,000	1,066.67
1985-04-30	279	298	277	298	541,000	993.33
1985-04-27	277	279	274	279	48,000	930
1985-04-26	265	282	265	279	225,000	930
1985-04-25	268	268	266	266	79,000	886.67
1985-04-24	270	270	268	268	47,000	893.33
1985-04-23	271	273	268	270	64,000	900
1985-04-22	266	273	266	273	46,000	910
1985-04-20	269	270	265	266	73,000	886.67
1985-04-19	271	271	269	270	41,000	900
1985-04-18	269	272	269	270	45,000	900
1985-04-17	267	272	266	268	58,000	893.33
1985-04-16	276	276	266	268	112,000	893.33
1985-04-15	286	286	271	275	136,000	916.67
1985-04-12	284	286	281	281	391,000	936.67
1985-04-11	285	290	284	284	650,000	946.67
1985-04-10	276	286	273	283	354,000	943.33
1985-04-09	270	273	270	273	117,000	910
1985-04-08	272	272	269	269	36,000	896.67
1985-04-06	272	273	272	273	15,000	910
1985-04-05	277	278	273	275	42,000	916.67
1985-04-04	266	270	266	267	125,000	890
1985-04-03	270	270	266	267	43,000	890
1985-04-02	270	270	270	270	21,000	900
1985-04-01	266	267	266	267	22,000	890
1985-03-30	273	273	266	266	19,000	886.67
1985-03-29	265	270	265	266	29,000	886.67
1985-03-28	274	274	273	273	26,000	910
1985-03-27	268	269	263	269	83,000	896.67
1985-03-26	267	270	266	266	176,000	886.67
1985-03-25	273	273	266	268	16,000	893.33
1985-03-23	271	275	270	275	38,000	916.67
1985-03-22	275	275	263	265	46,000	883.33
1985-03-20	273	278	270	275	66,000	916.67
1985-03-19	270	279	270	278	50,000	926.67
1985-03-18	280	280	270	270	58,000	900
1985-03-16	280	280	275	278	104,000	926.67
1985-03-15	266	284	266	275	281,000	916.67
1985-03-14	267	269	265	265	92,000	883.33
1985-03-13	270	270	266	266	69,000	886.67
1985-03-12	263	270	263	270	27,000	900
1985-03-11	266	269	263	269	48,000	896.67
1985-03-08	263	267	263	266	67,000	886.67
1985-03-07	260	264	260	263	275,000	876.67
1985-03-06	266	266	261	263	108,000	876.67
1985-03-05	273	273	265	266	64,000	886.67
1985-03-04	277	278	265	265	163,000	883.33
1985-03-02	278	280	272	272	138,000	906.67
1985-03-01	275	280	275	280	93,000	933.33
1985-02-28	274	280	273	280	144,000	933.33
1985-02-27	275	275	270	270	49,000	900
1985-02-26	280	280	266	266	129,000	886.67
1985-02-25	275	285	274	281	154,000	936.67
1985-02-23	263	272	263	272	160,000	906.67
1985-02-22	268	268	265	268	38,000	893.33
1985-02-21	268	273	265	267	284,000	890
1985-02-20	269	269	265	265	86,000	883.33
1985-02-19	267	269	265	269	58,000	896.67
1985-02-18	265	270	265	269	34,000	896.67
1985-02-16	273	274	263	263	49,000	876.67
1985-02-15	263	275	263	275	123,000	916.67
1985-02-14	265	265	261	261	62,000	870
1985-02-13	265	267	265	265	86,000	883.33
1985-02-12	260	266	259	266	74,000	886.67
1985-02-08	260	266	260	261	86,000	870
1985-02-07	265	265	265	265	11,000	883.33
1985-02-06	260	264	260	264	74,000	880
1985-02-05	270	270	261	261	65,000	870
1985-02-04	269	273	265	270	69,000	900
1985-02-02	261	269	261	269	44,000	896.67
1985-02-01	270	273	262	265	156,000	883.33
1985-01-31	274	275	270	275	79,000	916.67
1985-01-30	270	275	270	273	115,000	910
1985-01-29	271	275	269	270	87,000	900
1985-01-28	265	275	265	271	105,000	903.33
1985-01-26	273	273	265	265	77,000	883.33
1985-01-25	275	275	270	270	44,000	900
1985-01-24	275	275	265	270	99,000	900
1985-01-23	261	271	261	265	148,000	883.33
1985-01-22	280	280	271	271	95,000	903.33
1985-01-21	281	283	275	275	213,000	916.67
1985-01-19	287	287	275	280	148,000	933.33
1985-01-18	281	290	275	287	386,000	956.67
1985-01-17	290	296	281	283	723,000	943.33
1985-01-16	304	311	291	291	3,651,000	970
1985-01-14	285	299	280	295	3,111,000	983.33
1985-01-11	275	284	272	284	1,766,000	946.67
1985-01-10	270	274	266	267	373,000	890
1985-01-09	263	269	259	265	200,000	883.33
1985-01-08	259	265	259	264	78,000	880
1985-01-07	252	258	252	258	51,000	860
1985-01-05	250	253	250	253	13,000	843.33
1985-01-04	258	258	255	255	11,000	850

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