8075 神鋼商事(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	745	767	745	766	32,000	2,553.33
1988-12-27	743	743	740	740	15,000	2,466.67
1988-12-26	721	723	721	723	15,000	2,410
1988-12-24	749	749	731	731	18,000	2,436.67
1988-12-23	740	745	730	740	46,000	2,466.67
1988-12-22	739	740	731	740	51,000	2,466.67
1988-12-21	740	741	740	740	23,000	2,466.67
1988-12-20	757	760	740	740	28,000	2,466.67
1988-12-19	759	759	740	750	22,000	2,500
1988-12-16	760	760	738	739	84,000	2,463.33
1988-12-15	757	767	757	760	48,000	2,533.33
1988-12-14	767	767	755	767	75,000	2,556.67
1988-12-13	770	772	765	768	66,000	2,560
1988-12-12	777	780	776	776	37,000	2,586.67
1988-12-09	800	800	795	795	90,000	2,650
1988-12-08	789	795	780	783	102,000	2,610
1988-12-07	765	790	765	790	67,000	2,633.33
1988-12-06	777	777	761	775	67,000	2,583.33
1988-12-05	772	779	772	775	27,000	2,583.33
1988-12-03	791	793	770	775	65,000	2,583.33
1988-12-02	770	816	766	790	149,000	2,633.33
1988-12-01	768	770	760	767	77,000	2,556.67
1988-11-30	762	785	756	760	90,000	2,533.33
1988-11-29	760	761	740	759	31,000	2,530
1988-11-28	779	779	755	778	95,000	2,593.33
1988-11-26	790	791	786	786	330,000	2,620
1988-11-25	719	755	719	730	903,000	2,433.33
1988-11-24	720	720	701	711	87,000	2,370
1988-11-22	720	720	716	720	69,000	2,400
1988-11-21	728	728	720	720	147,000	2,400
1988-11-18	720	730	711	711	81,000	2,370
1988-11-17	720	729	707	720	85,000	2,400
1988-11-16	690	710	686	710	24,000	2,366.67
1988-11-15	690	691	690	691	10,000	2,303.33
1988-11-14	680	680	675	680	11,000	2,266.67
1988-11-11	666	680	663	673	45,000	2,243.33
1988-11-10	663	668	663	663	12,000	2,210
1988-11-09	669	670	662	662	12,000	2,206.67
1988-11-08	661	665	660	660	20,000	2,200
1988-11-07	670	690	670	670	12,000	2,233.33
1988-11-05	665	669	661	669	26,000	2,230
1988-11-04	675	675	665	666	22,000	2,220
1988-11-02	676	676	650	650	34,000	2,166.67
1988-11-01	680	681	675	676	48,000	2,253.33
1988-10-31	690	690	680	680	44,000	2,266.67
1988-10-29	665	685	665	675	38,000	2,250
1988-10-28	679	679	665	670	24,000	2,233.33
1988-10-27	690	690	680	680	22,000	2,266.67
1988-10-26	690	690	671	671	11,000	2,236.67
1988-10-25	690	690	685	685	12,000	2,283.33
1988-10-24	680	680	680	680	2,000	2,266.67
1988-10-21	671	671	670	670	7,000	2,233.33
1988-10-20	670	671	670	671	11,000	2,236.67
1988-10-19	680	680	680	680	4,000	2,266.67
1988-10-18	685	685	680	680	41,000	2,266.67
1988-10-17	690	690	690	690	4,000	2,300
1988-10-14	681	690	680	690	11,000	2,300
1988-10-13	690	700	680	680	35,000	2,266.67
1988-10-11	670	670	670	670	1,000	2,233.33
1988-10-07	676	676	670	670	5,000	2,233.33
1988-10-06	665	666	665	666	2,000	2,220
1988-10-05	670	670	666	670	12,000	2,233.33
1988-10-04	665	671	665	670	8,000	2,233.33
1988-10-03	671	671	660	661	15,000	2,203.33
1988-10-01	680	680	665	670	13,000	2,233.33
1988-09-30	700	700	699	700	51,000	2,333.33
1988-09-29	661	690	661	690	8,000	2,300
1988-09-28	685	685	645	645	21,000	2,150
1988-09-27	660	670	660	670	11,000	2,233.33
1988-09-26	670	670	660	660	13,000	2,200
1988-09-24	690	690	671	671	31,000	2,236.67
1988-09-22	695	700	690	700	7,000	2,333.33
1988-09-21	704	704	695	695	8,000	2,316.67
1988-09-16	701	728	701	728	5,000	2,426.67
1988-09-14	720	720	715	715	7,000	2,383.33
1988-09-13	720	720	720	720	2,000	2,400
1988-09-12	700	700	700	700	10,000	2,333.33
1988-09-09	680	730	680	730	22,000	2,433.33
1988-09-08	690	690	676	676	16,000	2,253.33
1988-09-07	695	699	695	699	2,000	2,330
1988-09-06	680	690	680	690	13,000	2,300
1988-09-05	671	695	665	695	38,000	2,316.67
1988-09-03	675	675	661	661	36,000	2,203.33
1988-09-02	692	692	665	665	21,000	2,216.67
1988-09-01	690	692	680	692	144,000	2,306.67
1988-08-31	700	700	690	690	40,000	2,300
1988-08-30	705	710	680	680	21,000	2,266.67
1988-08-29	700	720	700	705	38,000	2,350
1988-08-27	706	710	700	700	17,000	2,333.33
1988-08-26	710	711	706	706	13,000	2,353.33
1988-08-25	720	720	710	710	49,000	2,366.67
1988-08-24	711	719	711	715	45,000	2,383.33
1988-08-23	738	738	721	721	11,000	2,403.33
1988-08-22	750	760	731	731	30,000	2,436.67
1988-08-19	760	760	746	746	24,000	2,486.67
1988-08-17	765	765	765	765	1,000	2,550
1988-08-16	770	770	765	765	3,000	2,550
1988-08-15	770	770	755	755	4,000	2,516.67
1988-08-12	760	760	750	751	54,000	2,503.33
1988-08-11	750	751	750	751	4,000	2,503.33
1988-08-10	750	750	750	750	6,000	2,500
1988-08-09	750	760	750	760	16,000	2,533.33
1988-08-06	770	770	770	770	1,000	2,566.67
1988-08-05	775	775	775	775	2,000	2,583.33
1988-08-04	790	790	790	790	1,000	2,633.33
1988-08-03	790	800	790	800	35,000	2,666.67
1988-08-02	800	800	800	800	20,000	2,666.67
1988-08-01	805	805	805	805	16,000	2,683.33
1988-07-30	800	803	800	803	16,000	2,676.67
1988-07-29	780	780	780	780	1,000	2,600
1988-07-28	745	760	745	760	8,000	2,533.33
1988-07-27	745	748	745	745	10,000	2,483.33
1988-07-26	749	750	745	745	13,000	2,483.33
1988-07-25	770	780	750	750	17,000	2,500
1988-07-21	820	822	820	820	9,000	2,733.33
1988-07-20	829	829	820	820	6,000	2,733.33
1988-07-19	839	840	830	830	18,000	2,766.67
1988-07-18	830	840	830	840	36,000	2,800
1988-07-15	840	840	830	840	14,000	2,800
1988-07-14	830	841	830	841	24,000	2,803.33
1988-07-13	842	842	830	830	30,000	2,766.67
1988-07-12	860	860	842	852	27,000	2,840
1988-07-11	860	860	860	860	41,000	2,866.67
1988-07-08	840	850	840	850	74,000	2,833.33
1988-07-07	840	840	830	830	9,000	2,766.67
1988-07-06	838	845	830	830	45,000	2,766.67
1988-07-05	840	850	840	840	7,000	2,800
1988-07-04	829	840	829	836	9,000	2,786.67
1988-07-01	850	850	840	841	28,000	2,803.33
1988-06-30	875	875	860	870	42,000	2,900
1988-06-29	846	849	846	848	19,000	2,826.67
1988-06-28	852	854	842	846	53,000	2,820
1988-06-27	871	871	856	856	23,000	2,853.33
1988-06-25	871	880	870	870	14,000	2,900
1988-06-24	860	870	850	860	216,000	2,866.67
1988-06-23	889	889	860	860	60,000	2,866.67
1988-06-22	879	885	865	880	69,000	2,933.33
1988-06-21	888	890	870	879	37,000	2,930
1988-06-20	879	889	879	888	83,000	2,960
1988-06-17	890	890	850	850	219,000	2,833.33
1988-06-16	929	929	892	892	107,000	2,973.33
1988-06-15	938	948	905	920	220,000	3,066.67
1988-06-14	900	930	900	928	471,000	3,093.33
1988-06-13	869	890	857	890	203,000	2,966.67
1988-06-10	866	869	855	857	56,000	2,856.67
1988-06-09	865	866	860	860	29,000	2,866.67
1988-06-08	870	874	869	874	41,000	2,913.33
1988-06-07	870	870	860	870	46,000	2,900
1988-06-06	888	888	870	875	82,000	2,916.67
1988-06-04	870	874	866	866	41,000	2,886.67
1988-06-03	860	860	851	860	40,000	2,866.67
1988-06-02	860	860	850	860	56,000	2,866.67
1988-06-01	873	873	850	853	82,000	2,843.33
1988-05-31	878	880	835	860	281,000	2,866.67
1988-05-30	860	868	850	868	103,000	2,893.33
1988-05-28	878	878	860	860	39,000	2,866.67
1988-05-27	885	894	875	880	201,000	2,933.33
1988-05-26	849	890	839	885	1,998,000	2,950
1988-05-25	822	845	815	845	160,000	2,816.67
1988-05-24	815	820	811	820	43,000	2,733.33
1988-05-23	810	820	810	815	46,000	2,716.67
1988-05-20	822	845	820	820	58,000	2,733.33
1988-05-19	849	850	832	832	101,000	2,773.33
1988-05-18	815	851	810	840	236,000	2,800
1988-05-17	810	819	807	808	106,000	2,693.33
1988-05-16	819	819	805	806	51,000	2,686.67
1988-05-13	821	825	811	816	109,000	2,720
1988-05-12	790	815	786	815	89,000	2,716.67
1988-05-11	780	800	780	791	60,000	2,636.67
1988-05-10	778	780	778	780	18,000	2,600
1988-05-09	796	796	788	788	66,000	2,626.67
1988-05-07	789	795	785	795	9,000	2,650
1988-05-06	776	779	773	779	89,000	2,596.67
1988-05-02	760	770	760	765	111,000	2,550
1988-04-30	764	776	764	776	60,000	2,586.67
1988-04-28	775	775	765	770	66,000	2,566.67
1988-04-27	770	776	761	776	35,000	2,586.67
1988-04-26	764	771	760	771	39,000	2,570
1988-04-25	770	776	755	755	68,000	2,516.67
1988-04-23	760	777	760	760	45,000	2,533.33
1988-04-22	776	776	748	755	70,000	2,516.67
1988-04-21	776	776	775	776	63,000	2,586.67
1988-04-20	765	765	743	760	22,000	2,533.33
1988-04-19	770	770	763	764	9,000	2,546.67
1988-04-18	770	770	769	770	8,000	2,566.67
1988-04-15	785	790	758	770	37,000	2,566.67
1988-04-14	799	799	785	792	32,000	2,640
1988-04-13	800	800	790	790	28,000	2,633.33
1988-04-12	789	789	780	789	18,000	2,630
1988-04-11	790	790	790	790	12,000	2,633.33
1988-04-08	755	761	755	756	25,000	2,520
1988-04-07	765	765	750	755	32,000	2,516.67
1988-04-06	764	765	760	765	17,000	2,550
1988-04-05	761	761	760	760	11,000	2,533.33
1988-04-04	764	764	760	761	27,000	2,536.67
1988-04-02	763	764	758	764	10,000	2,546.67
1988-04-01	761	770	758	764	32,000	2,546.67
1988-03-31	761	761	760	760	24,000	2,533.33
1988-03-30	761	761	750	755	37,000	2,516.67
1988-03-29	761	770	741	741	13,000	2,470
1988-03-28	730	745	730	741	19,000	2,470
1988-03-26	741	746	741	741	54,000	2,470
1988-03-25	750	761	750	761	27,000	2,536.67
1988-03-24	780	780	765	770	14,000	2,566.67
1988-03-23	791	795	780	780	30,000	2,600
1988-03-22	791	791	790	790	3,000	2,633.33
1988-03-18	785	800	780	790	16,000	2,633.33
1988-03-17	780	781	780	780	13,000	2,600
1988-03-16	780	785	780	780	14,000	2,600
1988-03-15	799	799	776	776	17,000	2,586.67
1988-03-14	772	800	772	800	11,000	2,666.67
1988-03-11	780	780	770	772	12,000	2,573.33
1988-03-10	800	800	790	790	46,000	2,633.33
1988-03-09	800	805	800	805	9,000	2,683.33
1988-03-08	810	810	790	790	30,000	2,633.33
1988-03-07	815	820	815	815	14,000	2,716.67
1988-03-05	806	810	806	810	17,000	2,700
1988-03-04	802	811	802	805	23,000	2,683.33
1988-03-03	830	830	801	802	40,000	2,673.33
1988-03-02	820	830	810	830	112,000	2,766.67
1988-03-01	835	835	810	815	209,000	2,716.67
1988-02-29	754	810	745	810	452,000	2,700
1988-02-27	747	750	735	749	55,000	2,496.67
1988-02-26	743	749	740	747	59,000	2,490
1988-02-25	742	743	730	730	48,000	2,433.33
1988-02-24	751	751	740	743	32,000	2,476.67
1988-02-23	730	750	730	750	34,000	2,500
1988-02-22	729	730	720	728	56,000	2,426.67
1988-02-19	715	715	706	709	70,000	2,363.33
1988-02-18	713	725	713	715	19,000	2,383.33
1988-02-17	722	723	710	723	50,000	2,410
1988-02-16	722	723	708	720	41,000	2,400
1988-02-15	724	725	720	720	64,000	2,400
1988-02-12	727	730	725	725	22,000	2,416.67
1988-02-10	726	728	725	727	8,000	2,423.33
1988-02-09	740	740	720	720	29,000	2,400
1988-02-08	730	730	728	730	26,000	2,433.33
1988-02-06	735	754	735	754	26,000	2,513.33
1988-02-05	740	740	735	735	8,000	2,450
1988-02-04	752	752	735	740	7,000	2,466.67
1988-02-03	750	754	740	754	19,000	2,513.33
1988-02-02	747	753	747	750	32,000	2,500
1988-02-01	747	748	737	737	19,000	2,456.67
1988-01-30	743	753	740	740	6,000	2,466.67
1988-01-29	750	768	750	753	17,000	2,510
1988-01-28	744	768	744	768	16,000	2,560
1988-01-27	711	734	710	734	22,000	2,446.67
1988-01-26	701	705	700	701	23,000	2,336.67
1988-01-25	700	700	700	700	12,000	2,333.33
1988-01-23	702	702	702	702	10,000	2,340
1988-01-22	711	711	702	702	8,000	2,340
1988-01-21	701	701	701	701	2,000	2,336.67
1988-01-20	701	701	701	701	1,000	2,336.67
1988-01-19	723	723	720	720	7,000	2,400
1988-01-18	724	730	724	730	4,000	2,433.33
1988-01-14	721	731	721	721	17,000	2,403.33
1988-01-13	726	726	720	720	6,000	2,400
1988-01-12	735	735	726	726	22,000	2,420
1988-01-11	740	740	739	739	5,000	2,463.33
1988-01-08	740	741	736	740	19,000	2,466.67
1988-01-07	720	731	720	730	15,000	2,433.33
1988-01-06	710	720	710	720	7,000	2,400
1988-01-05	720	720	720	720	7,000	2,400
1988-01-04	720	720	720	720	2,000	2,400

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