1. HOME >
  2. 株価時系列 >
  3. 8075 >
  4. 1986年

8075 神鋼商事(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27690700689689363,0006,890
1986-12-26670690665690125,0006,900
1986-12-2566867266867019,0006,700
1986-12-2467267566267544,0006,750
1986-12-23705710690690105,0006,900
1986-12-2270170969069052,0006,900
1986-12-19699700690700200,0007,000
1986-12-18700704700700151,0007,000
1986-12-1770070370070047,0007,000
1986-12-1670070270070050,0007,000
1986-12-1570171070070066,0007,000
1986-12-12696705690703102,0007,030
1986-12-1170970969669687,0006,960
1986-12-1071071570771061,0007,100
1986-12-09704720700710223,0007,100
1986-12-08719719695695179,0006,950
1986-12-0668671068671071,0007,100
1986-12-05700701694694105,0006,940
1986-12-0471571570070026,0007,000
1986-12-03702712702712137,0007,120
1986-12-02700711700701272,0007,010
1986-12-01690700686699149,0006,990
1986-11-29685685660670522,0006,700
1986-11-28699705675675917,0006,750
1986-11-27695700679679725,0006,790
1986-11-26710720695700255,0007,000
1986-11-256997306827202,462,0007,200
1986-11-2266468965768976,0006,890
1986-11-21638664638659448,0006,590
1986-11-1964964963563923,0006,390
1986-11-1864765564665296,0006,520
1986-11-17649650646649297,0006,490
1986-11-1463265062764784,0006,470
1986-11-1364564563263211,0006,320
1986-11-1264565464564557,0006,450
1986-11-1164565264064084,0006,400
1986-11-1063564063563646,0006,360
1986-11-07615646610640369,0006,400
1986-11-0662062061062026,0006,200
1986-11-056306306306302,0006,300
1986-11-0464965464064032,0006,400
1986-11-01650650640649281,0006,490
1986-10-31634640620640316,0006,400
1986-10-3061762161162114,0006,210
1986-10-2961062061061538,0006,150
1986-10-2861062060062089,0006,200
1986-10-2759661558061581,0006,150
1986-10-25620620606606270,0006,060
1986-10-2461562661562052,0006,200
1986-10-2359061058061074,0006,100
1986-10-2262562559960539,0006,050
1986-10-21600640600625285,0006,250
1986-10-206206206106107,0006,100
1986-10-1761063461063039,0006,300
1986-10-166206206206208,0006,200
1986-10-1561961960461929,0006,190
1986-10-1463464562962936,0006,290
1986-10-1362963462663470,0006,340
1986-10-09580631570630329,0006,300
1986-10-08600600547580402,0005,800
1986-10-0763063061061596,0006,150
1986-10-0663063163063130,0006,310
1986-10-0463563563063052,0006,300
1986-10-0363063563063553,0006,350
1986-10-02621630615630144,0006,300
1986-10-0162863062262780,0006,270
1986-09-30660660620621100,0006,210
1986-09-2966367065565590,0006,550
1986-09-27670670663663259,0006,630
1986-09-26665675665670275,0006,700
1986-09-25665670665665140,0006,650
1986-09-2466066564266595,0006,650
1986-09-226326686316501,034,0006,500
1986-09-19620635611632937,0006,320
1986-09-18670680630630780,0006,300
1986-09-1767068065565596,0006,550
1986-09-16700705660660142,0006,600
1986-09-12697715681710400,0007,100
1986-09-1172572570671779,0007,170
1986-09-10754754720735382,0007,350
1986-09-096967456957451,010,0007,450
1986-09-0872672668568767,0006,870
1986-09-06733738731731409,0007,310
1986-09-05756756733733739,0007,330
1986-09-04760767746755298,0007,550
1986-09-037357697337461,233,0007,460
1986-09-02741743734734296,0007,340
1986-09-01725747719744891,0007,440
1986-08-30743743733733969,0007,330
1986-08-297007507007331,640,0007,330
1986-08-287367367057051,177,0007,050
1986-08-276907306857261,724,0007,260
1986-08-266846906756901,304,0006,900
1986-08-25665683665679902,0006,790
1986-08-23665668661667138,0006,670
1986-08-22640670640668637,0006,680
1986-08-21640646640641134,0006,410
1986-08-2066066062563892,0006,380
1986-08-19623660618655701,0006,550
1986-08-18654655625630141,0006,300
1986-08-15655655650653162,0006,530
1986-08-14655656650650148,0006,500
1986-08-1365865965565675,0006,560
1986-08-12655659655655101,0006,550
1986-08-1165566065565595,0006,550
1986-08-08663663655655114,0006,550
1986-08-07665665657664186,0006,640
1986-08-06670670660660112,0006,600
1986-08-05649668643668254,0006,680
1986-08-04649654643649140,0006,490
1986-08-0263864763564749,0006,470
1986-08-01643644625640242,0006,400
1986-07-31625645621644181,0006,440
1986-07-30660660625649187,0006,490
1986-07-29660665655655707,0006,550
1986-07-2866066766066579,0006,650
1986-07-2666066566066035,0006,600
1986-07-25665669660669171,0006,690
1986-07-2466766966566566,0006,650
1986-07-23655668655667132,0006,670
1986-07-22660670654660131,0006,600
1986-07-21670670658661178,0006,610
1986-07-19670670660669161,0006,690
1986-07-18660663653655664,0006,550
1986-07-17656660655655109,0006,550
1986-07-16655660655656139,0006,560
1986-07-15655660655657149,0006,570
1986-07-1466966965766086,0006,600
1986-07-11665667657667169,0006,670
1986-07-10665665660665113,0006,650
1986-07-09669670657665109,0006,650
1986-07-08656665655665135,0006,650
1986-07-07676680656660363,0006,600
1986-07-05666683660673183,0006,730
1986-07-04677678665670171,0006,700
1986-07-03658680653678375,0006,780
1986-07-02640660640659146,0006,590
1986-07-0165065063864037,0006,400
1986-06-3065365364164947,0006,490
1986-06-2865465464665425,0006,540
1986-06-27659659646646259,0006,460
1986-06-26640658640650162,0006,500
1986-06-2564564563863957,0006,390
1986-06-2463864463864021,0006,400
1986-06-2364964963863829,0006,380
1986-06-21645650635635265,0006,350
1986-06-20635644635639149,0006,390
1986-06-19645645625630126,0006,300
1986-06-18608645608618352,0006,180
1986-06-1761562561161862,0006,180
1986-06-1661962061061378,0006,130
1986-06-13628629618618104,0006,180
1986-06-1263563562863547,0006,350
1986-06-11628628621625119,0006,250
1986-06-1064064062862888,0006,280
1986-06-0965565564164350,0006,430
1986-06-0765165564164865,0006,480
1986-06-0665565564865178,0006,510
1986-06-0565065464865081,0006,500
1986-06-0465565964864855,0006,480
1986-06-0364065963765598,0006,550
1986-06-0264665063964041,0006,400
1986-05-3165265564664680,0006,460
1986-05-30640662620662353,0006,620
1986-05-2964764763163175,0006,310
1986-05-28636640631640118,0006,400
1986-05-2765365664365696,0006,560
1986-05-2665165965065950,0006,590
1986-05-2465366065065968,0006,590
1986-05-2366066065365846,0006,580
1986-05-2265466065066096,0006,600
1986-05-2165265965265976,0006,590
1986-05-20660663651651108,0006,510
1986-05-19678678665665110,0006,650
1986-05-1767567966167982,0006,790
1986-05-16690690671671491,0006,710
1986-05-15672688670680431,0006,800
1986-05-14670675661672155,0006,720
1986-05-13661676661670381,0006,700
1986-05-12689695670670500,0006,700
1986-05-096586906556851,418,0006,850
1986-05-08646658641658257,0006,580
1986-05-07659659631636193,0006,360
1986-05-06650660643660582,0006,600
1986-05-02659660648648349,0006,480
1986-05-01645649630649632,0006,490
1986-04-30621635621635181,0006,350
1986-04-2861562061562093,0006,200
1986-04-2660561860561890,0006,180
1986-04-2562062160760852,0006,080
1986-04-2461862061562064,0006,200
1986-04-2361563060662184,0006,210
1986-04-2262964562963081,0006,300
1986-04-2162962962362993,0006,290
1986-04-1962163062063053,0006,300
1986-04-18610630600630369,0006,300
1986-04-17630638611611139,0006,110
1986-04-16630640630634128,0006,340
1986-04-1565265563564070,0006,400
1986-04-14659659646647117,0006,470
1986-04-11659659641659196,0006,590
1986-04-10645660635655221,0006,550
1986-04-09661661637645142,0006,450
1986-04-086606806526601,728,0006,600
1986-04-07638644632640431,0006,400
1986-04-05638639627638186,0006,380
1986-04-04627630619630353,0006,300
1986-04-03595607595607213,0006,070
1986-04-02610610597600127,0006,000
1986-04-01604610597605333,0006,050
1986-03-31620620607615120,0006,150
1986-03-2961362061162077,0006,200
1986-03-28605624600623258,0006,230
1986-03-27606620605610258,0006,100
1986-03-26640640615616351,0006,160
1986-03-256306606196312,430,0006,310
1986-03-24630630610629341,0006,290
1986-03-22581629581610631,0006,100
1986-03-20586595575580567,0005,800
1986-03-19584598576598281,0005,980
1986-03-18576590575589433,0005,890
1986-03-17604610583590404,0005,900
1986-03-15617620608614181,0006,140
1986-03-14599630599620451,0006,200
1986-03-13631637610619745,0006,190
1986-03-12642645635641496,0006,410
1986-03-11649650641645481,0006,450
1986-03-10665670646654833,0006,540
1986-03-076406706356603,501,0006,600
1986-03-066436466256381,212,0006,380
1986-03-056406586336333,759,0006,330
1986-03-046006305906301,039,0006,300
1986-03-03608608590597436,0005,970
1986-03-01576598576598460,0005,980
1986-02-28578590573575720,0005,750
1986-02-27610615577580653,0005,800
1986-02-266006185916001,838,0006,000
1986-02-255775895615891,183,0005,890
1986-02-245735805615671,591,0005,670
1986-02-22588589571571211,0005,710
1986-02-21595600580580539,0005,800
1986-02-205805865565651,143,0005,650
1986-02-19587604582590685,0005,900
1986-02-186006225805872,413,0005,870
1986-02-175805905635891,803,0005,890
1986-02-15556580529570994,0005,700
1986-02-14580580545550945,0005,500
1986-02-135926185655901,623,0005,900
1986-02-126006235895893,171,0005,890
1986-02-105565995555933,403,0005,930
1986-02-075205705135654,369,0005,650
1986-02-064925204925101,876,0005,100
1986-02-054765144734971,644,0004,970
1986-02-044944984774811,504,0004,810
1986-02-035215245015043,021,0005,040
1986-02-014725024704963,823,0004,960
1986-01-314604754594673,426,0004,670
1986-01-304374574324503,596,0004,500
1986-01-294254404164323,290,0004,320
1986-01-283954203904202,432,0004,200
1986-01-27400400388390432,0003,900
1986-01-25403405396398480,0003,980
1986-01-244184244014021,985,0004,020
1986-01-233984193914131,540,0004,130
1986-01-22395405390393974,0003,930
1986-01-21395395385393832,0003,930
1986-01-20401403387393970,0003,930
1986-01-183854083804002,918,0004,000
1986-01-173653863643842,066,0003,840
1986-01-16365369354365642,0003,650
1986-01-143693693603651,082,0003,650
1986-01-133583693493671,846,0003,670
1986-01-103343583313512,983,0003,510
1986-01-09297336295325744,0003,250
1986-01-0828729528629564,0002,950
1986-01-0728528828528821,0002,880
1986-01-0628028528028510,0002,850
1986-01-0427827927727732,0002,770

分割・併合履歴 ： [2016-09-28]1株→0.1株