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
1986-12-27	690	700	689	689	363,000	2,296.67
1986-12-26	670	690	665	690	125,000	2,300
1986-12-25	668	672	668	670	19,000	2,233.33
1986-12-24	672	675	662	675	44,000	2,250
1986-12-23	705	710	690	690	105,000	2,300
1986-12-22	701	709	690	690	52,000	2,300
1986-12-19	699	700	690	700	200,000	2,333.33
1986-12-18	700	704	700	700	151,000	2,333.33
1986-12-17	700	703	700	700	47,000	2,333.33
1986-12-16	700	702	700	700	50,000	2,333.33
1986-12-15	701	710	700	700	66,000	2,333.33
1986-12-12	696	705	690	703	102,000	2,343.33
1986-12-11	709	709	696	696	87,000	2,320
1986-12-10	710	715	707	710	61,000	2,366.67
1986-12-09	704	720	700	710	223,000	2,366.67
1986-12-08	719	719	695	695	179,000	2,316.67
1986-12-06	686	710	686	710	71,000	2,366.67
1986-12-05	700	701	694	694	105,000	2,313.33
1986-12-04	715	715	700	700	26,000	2,333.33
1986-12-03	702	712	702	712	137,000	2,373.33
1986-12-02	700	711	700	701	272,000	2,336.67
1986-12-01	690	700	686	699	149,000	2,330
1986-11-29	685	685	660	670	522,000	2,233.33
1986-11-28	699	705	675	675	917,000	2,250
1986-11-27	695	700	679	679	725,000	2,263.33
1986-11-26	710	720	695	700	255,000	2,333.33
1986-11-25	699	730	682	720	2,462,000	2,400
1986-11-22	664	689	657	689	76,000	2,296.67
1986-11-21	638	664	638	659	448,000	2,196.67
1986-11-19	649	649	635	639	23,000	2,130
1986-11-18	647	655	646	652	96,000	2,173.33
1986-11-17	649	650	646	649	297,000	2,163.33
1986-11-14	632	650	627	647	84,000	2,156.67
1986-11-13	645	645	632	632	11,000	2,106.67
1986-11-12	645	654	645	645	57,000	2,150
1986-11-11	645	652	640	640	84,000	2,133.33
1986-11-10	635	640	635	636	46,000	2,120
1986-11-07	615	646	610	640	369,000	2,133.33
1986-11-06	620	620	610	620	26,000	2,066.67
1986-11-05	630	630	630	630	2,000	2,100
1986-11-04	649	654	640	640	32,000	2,133.33
1986-11-01	650	650	640	649	281,000	2,163.33
1986-10-31	634	640	620	640	316,000	2,133.33
1986-10-30	617	621	611	621	14,000	2,070
1986-10-29	610	620	610	615	38,000	2,050
1986-10-28	610	620	600	620	89,000	2,066.67
1986-10-27	596	615	580	615	81,000	2,050
1986-10-25	620	620	606	606	270,000	2,020
1986-10-24	615	626	615	620	52,000	2,066.67
1986-10-23	590	610	580	610	74,000	2,033.33
1986-10-22	625	625	599	605	39,000	2,016.67
1986-10-21	600	640	600	625	285,000	2,083.33
1986-10-20	620	620	610	610	7,000	2,033.33
1986-10-17	610	634	610	630	39,000	2,100
1986-10-16	620	620	620	620	8,000	2,066.67
1986-10-15	619	619	604	619	29,000	2,063.33
1986-10-14	634	645	629	629	36,000	2,096.67
1986-10-13	629	634	626	634	70,000	2,113.33
1986-10-09	580	631	570	630	329,000	2,100
1986-10-08	600	600	547	580	402,000	1,933.33
1986-10-07	630	630	610	615	96,000	2,050
1986-10-06	630	631	630	631	30,000	2,103.33
1986-10-04	635	635	630	630	52,000	2,100
1986-10-03	630	635	630	635	53,000	2,116.67
1986-10-02	621	630	615	630	144,000	2,100
1986-10-01	628	630	622	627	80,000	2,090
1986-09-30	660	660	620	621	100,000	2,070
1986-09-29	663	670	655	655	90,000	2,183.33
1986-09-27	670	670	663	663	259,000	2,210
1986-09-26	665	675	665	670	275,000	2,233.33
1986-09-25	665	670	665	665	140,000	2,216.67
1986-09-24	660	665	642	665	95,000	2,216.67
1986-09-22	632	668	631	650	1,034,000	2,166.67
1986-09-19	620	635	611	632	937,000	2,106.67
1986-09-18	670	680	630	630	780,000	2,100
1986-09-17	670	680	655	655	96,000	2,183.33
1986-09-16	700	705	660	660	142,000	2,200
1986-09-12	697	715	681	710	400,000	2,366.67
1986-09-11	725	725	706	717	79,000	2,390
1986-09-10	754	754	720	735	382,000	2,450
1986-09-09	696	745	695	745	1,010,000	2,483.33
1986-09-08	726	726	685	687	67,000	2,290
1986-09-06	733	738	731	731	409,000	2,436.67
1986-09-05	756	756	733	733	739,000	2,443.33
1986-09-04	760	767	746	755	298,000	2,516.67
1986-09-03	735	769	733	746	1,233,000	2,486.67
1986-09-02	741	743	734	734	296,000	2,446.67
1986-09-01	725	747	719	744	891,000	2,480
1986-08-30	743	743	733	733	969,000	2,443.33
1986-08-29	700	750	700	733	1,640,000	2,443.33
1986-08-28	736	736	705	705	1,177,000	2,350
1986-08-27	690	730	685	726	1,724,000	2,420
1986-08-26	684	690	675	690	1,304,000	2,300
1986-08-25	665	683	665	679	902,000	2,263.33
1986-08-23	665	668	661	667	138,000	2,223.33
1986-08-22	640	670	640	668	637,000	2,226.67
1986-08-21	640	646	640	641	134,000	2,136.67
1986-08-20	660	660	625	638	92,000	2,126.67
1986-08-19	623	660	618	655	701,000	2,183.33
1986-08-18	654	655	625	630	141,000	2,100
1986-08-15	655	655	650	653	162,000	2,176.67
1986-08-14	655	656	650	650	148,000	2,166.67
1986-08-13	658	659	655	656	75,000	2,186.67
1986-08-12	655	659	655	655	101,000	2,183.33
1986-08-11	655	660	655	655	95,000	2,183.33
1986-08-08	663	663	655	655	114,000	2,183.33
1986-08-07	665	665	657	664	186,000	2,213.33
1986-08-06	670	670	660	660	112,000	2,200
1986-08-05	649	668	643	668	254,000	2,226.67
1986-08-04	649	654	643	649	140,000	2,163.33
1986-08-02	638	647	635	647	49,000	2,156.67
1986-08-01	643	644	625	640	242,000	2,133.33
1986-07-31	625	645	621	644	181,000	2,146.67
1986-07-30	660	660	625	649	187,000	2,163.33
1986-07-29	660	665	655	655	707,000	2,183.33
1986-07-28	660	667	660	665	79,000	2,216.67
1986-07-26	660	665	660	660	35,000	2,200
1986-07-25	665	669	660	669	171,000	2,230
1986-07-24	667	669	665	665	66,000	2,216.67
1986-07-23	655	668	655	667	132,000	2,223.33
1986-07-22	660	670	654	660	131,000	2,200
1986-07-21	670	670	658	661	178,000	2,203.33
1986-07-19	670	670	660	669	161,000	2,230
1986-07-18	660	663	653	655	664,000	2,183.33
1986-07-17	656	660	655	655	109,000	2,183.33
1986-07-16	655	660	655	656	139,000	2,186.67
1986-07-15	655	660	655	657	149,000	2,190
1986-07-14	669	669	657	660	86,000	2,200
1986-07-11	665	667	657	667	169,000	2,223.33
1986-07-10	665	665	660	665	113,000	2,216.67
1986-07-09	669	670	657	665	109,000	2,216.67
1986-07-08	656	665	655	665	135,000	2,216.67
1986-07-07	676	680	656	660	363,000	2,200
1986-07-05	666	683	660	673	183,000	2,243.33
1986-07-04	677	678	665	670	171,000	2,233.33
1986-07-03	658	680	653	678	375,000	2,260
1986-07-02	640	660	640	659	146,000	2,196.67
1986-07-01	650	650	638	640	37,000	2,133.33
1986-06-30	653	653	641	649	47,000	2,163.33
1986-06-28	654	654	646	654	25,000	2,180
1986-06-27	659	659	646	646	259,000	2,153.33
1986-06-26	640	658	640	650	162,000	2,166.67
1986-06-25	645	645	638	639	57,000	2,130
1986-06-24	638	644	638	640	21,000	2,133.33
1986-06-23	649	649	638	638	29,000	2,126.67
1986-06-21	645	650	635	635	265,000	2,116.67
1986-06-20	635	644	635	639	149,000	2,130
1986-06-19	645	645	625	630	126,000	2,100
1986-06-18	608	645	608	618	352,000	2,060
1986-06-17	615	625	611	618	62,000	2,060
1986-06-16	619	620	610	613	78,000	2,043.33
1986-06-13	628	629	618	618	104,000	2,060
1986-06-12	635	635	628	635	47,000	2,116.67
1986-06-11	628	628	621	625	119,000	2,083.33
1986-06-10	640	640	628	628	88,000	2,093.33
1986-06-09	655	655	641	643	50,000	2,143.33
1986-06-07	651	655	641	648	65,000	2,160
1986-06-06	655	655	648	651	78,000	2,170
1986-06-05	650	654	648	650	81,000	2,166.67
1986-06-04	655	659	648	648	55,000	2,160
1986-06-03	640	659	637	655	98,000	2,183.33
1986-06-02	646	650	639	640	41,000	2,133.33
1986-05-31	652	655	646	646	80,000	2,153.33
1986-05-30	640	662	620	662	353,000	2,206.67
1986-05-29	647	647	631	631	75,000	2,103.33
1986-05-28	636	640	631	640	118,000	2,133.33
1986-05-27	653	656	643	656	96,000	2,186.67
1986-05-26	651	659	650	659	50,000	2,196.67
1986-05-24	653	660	650	659	68,000	2,196.67
1986-05-23	660	660	653	658	46,000	2,193.33
1986-05-22	654	660	650	660	96,000	2,200
1986-05-21	652	659	652	659	76,000	2,196.67
1986-05-20	660	663	651	651	108,000	2,170
1986-05-19	678	678	665	665	110,000	2,216.67
1986-05-17	675	679	661	679	82,000	2,263.33
1986-05-16	690	690	671	671	491,000	2,236.67
1986-05-15	672	688	670	680	431,000	2,266.67
1986-05-14	670	675	661	672	155,000	2,240
1986-05-13	661	676	661	670	381,000	2,233.33
1986-05-12	689	695	670	670	500,000	2,233.33
1986-05-09	658	690	655	685	1,418,000	2,283.33
1986-05-08	646	658	641	658	257,000	2,193.33
1986-05-07	659	659	631	636	193,000	2,120
1986-05-06	650	660	643	660	582,000	2,200
1986-05-02	659	660	648	648	349,000	2,160
1986-05-01	645	649	630	649	632,000	2,163.33
1986-04-30	621	635	621	635	181,000	2,116.67
1986-04-28	615	620	615	620	93,000	2,066.67
1986-04-26	605	618	605	618	90,000	2,060
1986-04-25	620	621	607	608	52,000	2,026.67
1986-04-24	618	620	615	620	64,000	2,066.67
1986-04-23	615	630	606	621	84,000	2,070
1986-04-22	629	645	629	630	81,000	2,100
1986-04-21	629	629	623	629	93,000	2,096.67
1986-04-19	621	630	620	630	53,000	2,100
1986-04-18	610	630	600	630	369,000	2,100
1986-04-17	630	638	611	611	139,000	2,036.67
1986-04-16	630	640	630	634	128,000	2,113.33
1986-04-15	652	655	635	640	70,000	2,133.33
1986-04-14	659	659	646	647	117,000	2,156.67
1986-04-11	659	659	641	659	196,000	2,196.67
1986-04-10	645	660	635	655	221,000	2,183.33
1986-04-09	661	661	637	645	142,000	2,150
1986-04-08	660	680	652	660	1,728,000	2,200
1986-04-07	638	644	632	640	431,000	2,133.33
1986-04-05	638	639	627	638	186,000	2,126.67
1986-04-04	627	630	619	630	353,000	2,100
1986-04-03	595	607	595	607	213,000	2,023.33
1986-04-02	610	610	597	600	127,000	2,000
1986-04-01	604	610	597	605	333,000	2,016.67
1986-03-31	620	620	607	615	120,000	2,050
1986-03-29	613	620	611	620	77,000	2,066.67
1986-03-28	605	624	600	623	258,000	2,076.67
1986-03-27	606	620	605	610	258,000	2,033.33
1986-03-26	640	640	615	616	351,000	2,053.33
1986-03-25	630	660	619	631	2,430,000	2,103.33
1986-03-24	630	630	610	629	341,000	2,096.67
1986-03-22	581	629	581	610	631,000	2,033.33
1986-03-20	586	595	575	580	567,000	1,933.33
1986-03-19	584	598	576	598	281,000	1,993.33
1986-03-18	576	590	575	589	433,000	1,963.33
1986-03-17	604	610	583	590	404,000	1,966.67
1986-03-15	617	620	608	614	181,000	2,046.67
1986-03-14	599	630	599	620	451,000	2,066.67
1986-03-13	631	637	610	619	745,000	2,063.33
1986-03-12	642	645	635	641	496,000	2,136.67
1986-03-11	649	650	641	645	481,000	2,150
1986-03-10	665	670	646	654	833,000	2,180
1986-03-07	640	670	635	660	3,501,000	2,200
1986-03-06	643	646	625	638	1,212,000	2,126.67
1986-03-05	640	658	633	633	3,759,000	2,110
1986-03-04	600	630	590	630	1,039,000	2,100
1986-03-03	608	608	590	597	436,000	1,990
1986-03-01	576	598	576	598	460,000	1,993.33
1986-02-28	578	590	573	575	720,000	1,916.67
1986-02-27	610	615	577	580	653,000	1,933.33
1986-02-26	600	618	591	600	1,838,000	2,000
1986-02-25	577	589	561	589	1,183,000	1,963.33
1986-02-24	573	580	561	567	1,591,000	1,890
1986-02-22	588	589	571	571	211,000	1,903.33
1986-02-21	595	600	580	580	539,000	1,933.33
1986-02-20	580	586	556	565	1,143,000	1,883.33
1986-02-19	587	604	582	590	685,000	1,966.67
1986-02-18	600	622	580	587	2,413,000	1,956.67
1986-02-17	580	590	563	589	1,803,000	1,963.33
1986-02-15	556	580	529	570	994,000	1,900
1986-02-14	580	580	545	550	945,000	1,833.33
1986-02-13	592	618	565	590	1,623,000	1,966.67
1986-02-12	600	623	589	589	3,171,000	1,963.33
1986-02-10	556	599	555	593	3,403,000	1,976.67
1986-02-07	520	570	513	565	4,369,000	1,883.33
1986-02-06	492	520	492	510	1,876,000	1,700
1986-02-05	476	514	473	497	1,644,000	1,656.67
1986-02-04	494	498	477	481	1,504,000	1,603.33
1986-02-03	521	524	501	504	3,021,000	1,680
1986-02-01	472	502	470	496	3,823,000	1,653.33
1986-01-31	460	475	459	467	3,426,000	1,556.67
1986-01-30	437	457	432	450	3,596,000	1,500
1986-01-29	425	440	416	432	3,290,000	1,440
1986-01-28	395	420	390	420	2,432,000	1,400
1986-01-27	400	400	388	390	432,000	1,300
1986-01-25	403	405	396	398	480,000	1,326.67
1986-01-24	418	424	401	402	1,985,000	1,340
1986-01-23	398	419	391	413	1,540,000	1,376.67
1986-01-22	395	405	390	393	974,000	1,310
1986-01-21	395	395	385	393	832,000	1,310
1986-01-20	401	403	387	393	970,000	1,310
1986-01-18	385	408	380	400	2,918,000	1,333.33
1986-01-17	365	386	364	384	2,066,000	1,280
1986-01-16	365	369	354	365	642,000	1,216.67
1986-01-14	369	369	360	365	1,082,000	1,216.67
1986-01-13	358	369	349	367	1,846,000	1,223.33
1986-01-10	334	358	331	351	2,983,000	1,170
1986-01-09	297	336	295	325	744,000	1,083.33
1986-01-08	287	295	286	295	64,000	983.33
1986-01-07	285	288	285	288	21,000	960
1986-01-06	280	285	280	285	10,000	950
1986-01-04	278	279	277	277	32,000	923.33

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