8075 神鋼商事(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 590 | 590 | 575 | 581 | 71,000 | 5,810 |
| 1991-12-27 | 604 | 605 | 590 | 590 | 51,000 | 5,900 |
| 1991-12-26 | 600 | 600 | 590 | 600 | 90,000 | 6,000 |
| 1991-12-25 | 600 | 600 | 589 | 595 | 85,000 | 5,950 |
| 1991-12-24 | 593 | 605 | 581 | 594 | 183,000 | 5,940 |
| 1991-12-20 | 590 | 594 | 575 | 575 | 134,000 | 5,750 |
| 1991-12-19 | 601 | 609 | 570 | 575 | 388,000 | 5,750 |
| 1991-12-18 | 585 | 606 | 580 | 592 | 314,000 | 5,920 |
| 1991-12-17 | 570 | 575 | 565 | 575 | 161,000 | 5,750 |
| 1991-12-16 | 560 | 575 | 555 | 565 | 148,000 | 5,650 |
| 1991-12-13 | 548 | 555 | 540 | 553 | 271,000 | 5,530 |
| 1991-12-12 | 536 | 540 | 532 | 538 | 88,000 | 5,380 |
| 1991-12-11 | 535 | 535 | 511 | 516 | 99,000 | 5,160 |
| 1991-12-10 | 542 | 542 | 528 | 536 | 105,000 | 5,360 |
| 1991-12-09 | 540 | 545 | 536 | 538 | 96,000 | 5,380 |
| 1991-12-06 | 539 | 540 | 530 | 531 | 55,000 | 5,310 |
| 1991-12-05 | 543 | 543 | 535 | 539 | 106,000 | 5,390 |
| 1991-12-04 | 520 | 544 | 516 | 544 | 116,000 | 5,440 |
| 1991-12-03 | 521 | 525 | 520 | 525 | 51,000 | 5,250 |
| 1991-12-02 | 530 | 530 | 510 | 511 | 63,000 | 5,110 |
| 1991-11-29 | 548 | 550 | 526 | 526 | 50,000 | 5,260 |
| 1991-11-28 | 553 | 553 | 541 | 543 | 45,000 | 5,430 |
| 1991-11-27 | 565 | 565 | 543 | 543 | 122,000 | 5,430 |
| 1991-11-26 | 580 | 580 | 560 | 560 | 41,000 | 5,600 |
| 1991-11-25 | 596 | 596 | 575 | 575 | 18,000 | 5,750 |
| 1991-11-22 | 600 | 600 | 582 | 586 | 35,000 | 5,860 |
| 1991-11-21 | 583 | 590 | 582 | 590 | 57,000 | 5,900 |
| 1991-11-20 | 595 | 595 | 579 | 581 | 39,000 | 5,810 |
| 1991-11-19 | 580 | 599 | 580 | 585 | 51,000 | 5,850 |
| 1991-11-18 | 571 | 589 | 570 | 570 | 75,000 | 5,700 |
| 1991-11-15 | 620 | 620 | 591 | 591 | 91,000 | 5,910 |
| 1991-11-14 | 621 | 628 | 616 | 616 | 48,000 | 6,160 |
| 1991-11-13 | 630 | 630 | 620 | 620 | 70,000 | 6,200 |
| 1991-11-12 | 617 | 624 | 617 | 620 | 168,000 | 6,200 |
| 1991-11-11 | 625 | 625 | 616 | 621 | 26,000 | 6,210 |
| 1991-11-08 | 626 | 628 | 622 | 626 | 95,000 | 6,260 |
| 1991-11-07 | 635 | 635 | 625 | 634 | 55,000 | 6,340 |
| 1991-11-06 | 654 | 654 | 625 | 625 | 24,000 | 6,250 |
| 1991-11-05 | 651 | 655 | 641 | 650 | 23,000 | 6,500 |
| 1991-11-01 | 655 | 660 | 648 | 650 | 75,000 | 6,500 |
| 1991-10-31 | 680 | 680 | 665 | 665 | 34,000 | 6,650 |
| 1991-10-30 | 680 | 680 | 665 | 670 | 87,000 | 6,700 |
| 1991-10-29 | 657 | 674 | 655 | 672 | 130,000 | 6,720 |
| 1991-10-28 | 658 | 665 | 655 | 655 | 122,000 | 6,550 |
| 1991-10-25 | 675 | 675 | 658 | 658 | 92,000 | 6,580 |
| 1991-10-24 | 670 | 671 | 666 | 668 | 82,000 | 6,680 |
| 1991-10-23 | 665 | 665 | 662 | 662 | 99,000 | 6,620 |
| 1991-10-22 | 669 | 669 | 661 | 662 | 107,000 | 6,620 |
| 1991-10-21 | 670 | 670 | 665 | 665 | 39,000 | 6,650 |
| 1991-10-18 | 635 | 650 | 630 | 641 | 77,000 | 6,410 |
| 1991-10-17 | 630 | 634 | 625 | 625 | 113,000 | 6,250 |
| 1991-10-16 | 630 | 640 | 625 | 626 | 47,000 | 6,260 |
| 1991-10-15 | 630 | 645 | 620 | 620 | 40,000 | 6,200 |
| 1991-10-14 | 620 | 630 | 620 | 620 | 24,000 | 6,200 |
| 1991-10-11 | 631 | 631 | 622 | 622 | 126,000 | 6,220 |
| 1991-10-09 | 635 | 640 | 626 | 626 | 133,000 | 6,260 |
| 1991-10-08 | 655 | 659 | 650 | 651 | 157,000 | 6,510 |
| 1991-10-07 | 665 | 670 | 662 | 662 | 128,000 | 6,620 |
| 1991-10-04 | 671 | 671 | 661 | 661 | 156,000 | 6,610 |
| 1991-10-03 | 680 | 680 | 661 | 661 | 94,000 | 6,610 |
| 1991-10-02 | 684 | 685 | 667 | 668 | 83,000 | 6,680 |
| 1991-10-01 | 671 | 680 | 665 | 680 | 162,000 | 6,800 |
| 1991-09-30 | 675 | 675 | 661 | 661 | 101,000 | 6,610 |
| 1991-09-27 | 680 | 680 | 650 | 650 | 128,000 | 6,500 |
| 1991-09-26 | 682 | 682 | 670 | 670 | 486,000 | 6,700 |
| 1991-09-25 | 678 | 678 | 670 | 672 | 149,000 | 6,720 |
| 1991-09-24 | 680 | 680 | 659 | 670 | 133,000 | 6,700 |
| 1991-09-20 | 709 | 709 | 645 | 660 | 433,000 | 6,600 |
| 1991-09-19 | 733 | 751 | 687 | 699 | 617,000 | 6,990 |
| 1991-09-18 | 680 | 730 | 675 | 723 | 1,189,000 | 7,230 |
| 1991-09-17 | 675 | 685 | 667 | 678 | 543,000 | 6,780 |
| 1991-09-13 | 658 | 675 | 650 | 667 | 788,000 | 6,670 |
| 1991-09-12 | 640 | 656 | 636 | 640 | 1,532,000 | 6,400 |
| 1991-09-11 | 580 | 600 | 555 | 600 | 508,000 | 6,000 |
| 1991-09-10 | 585 | 585 | 570 | 578 | 103,000 | 5,780 |
| 1991-09-09 | 587 | 597 | 575 | 575 | 287,000 | 5,750 |
| 1991-09-06 | 575 | 587 | 575 | 581 | 600,000 | 5,810 |
| 1991-09-05 | 541 | 570 | 541 | 569 | 601,000 | 5,690 |
| 1991-09-04 | 538 | 545 | 530 | 531 | 238,000 | 5,310 |
| 1991-09-03 | 548 | 552 | 538 | 540 | 359,000 | 5,400 |
| 1991-09-02 | 529 | 545 | 519 | 545 | 503,000 | 5,450 |
| 1991-08-30 | 506 | 520 | 506 | 518 | 236,000 | 5,180 |
| 1991-08-29 | 486 | 510 | 485 | 505 | 140,000 | 5,050 |
| 1991-08-28 | 499 | 505 | 485 | 485 | 48,000 | 4,850 |
| 1991-08-27 | 510 | 510 | 500 | 500 | 86,000 | 5,000 |
| 1991-08-26 | 520 | 520 | 507 | 510 | 56,000 | 5,100 |
| 1991-08-23 | 540 | 540 | 507 | 507 | 89,000 | 5,070 |
| 1991-08-22 | 549 | 550 | 535 | 540 | 238,000 | 5,400 |
| 1991-08-21 | 510 | 530 | 500 | 529 | 371,000 | 5,290 |
| 1991-08-20 | 511 | 511 | 480 | 500 | 107,000 | 5,000 |
| 1991-08-19 | 552 | 555 | 510 | 521 | 83,000 | 5,210 |
| 1991-08-16 | 569 | 569 | 555 | 555 | 28,000 | 5,550 |
| 1991-08-15 | 580 | 585 | 575 | 575 | 19,000 | 5,750 |
| 1991-08-14 | 559 | 560 | 551 | 560 | 79,000 | 5,600 |
| 1991-08-13 | 578 | 578 | 551 | 560 | 30,000 | 5,600 |
| 1991-08-12 | 599 | 600 | 581 | 581 | 38,000 | 5,810 |
| 1991-08-09 | 620 | 620 | 600 | 600 | 18,000 | 6,000 |
| 1991-08-08 | 633 | 639 | 621 | 630 | 12,000 | 6,300 |
| 1991-08-07 | 640 | 640 | 629 | 640 | 9,000 | 6,400 |
| 1991-08-06 | 645 | 645 | 623 | 623 | 11,000 | 6,230 |
| 1991-08-05 | 650 | 650 | 633 | 643 | 11,000 | 6,430 |
| 1991-08-02 | 651 | 651 | 641 | 650 | 16,000 | 6,500 |
| 1991-08-01 | 659 | 659 | 631 | 631 | 23,000 | 6,310 |
| 1991-07-31 | 675 | 675 | 660 | 660 | 68,000 | 6,600 |
| 1991-07-30 | 620 | 660 | 620 | 660 | 42,000 | 6,600 |
| 1991-07-29 | 605 | 605 | 600 | 605 | 26,000 | 6,050 |
| 1991-07-26 | 602 | 604 | 596 | 602 | 41,000 | 6,020 |
| 1991-07-25 | 605 | 605 | 605 | 605 | 17,000 | 6,050 |
| 1991-07-24 | 590 | 595 | 586 | 595 | 25,000 | 5,950 |
| 1991-07-23 | 589 | 590 | 584 | 590 | 21,000 | 5,900 |
| 1991-07-22 | 604 | 605 | 595 | 595 | 28,000 | 5,950 |
| 1991-07-19 | 611 | 611 | 610 | 610 | 17,000 | 6,100 |
| 1991-07-18 | 615 | 615 | 600 | 601 | 12,000 | 6,010 |
| 1991-07-17 | 622 | 622 | 600 | 600 | 25,000 | 6,000 |
| 1991-07-16 | 625 | 625 | 620 | 624 | 34,000 | 6,240 |
| 1991-07-15 | 629 | 630 | 620 | 624 | 47,000 | 6,240 |
| 1991-07-12 | 611 | 611 | 581 | 601 | 35,000 | 6,010 |
| 1991-07-11 | 610 | 620 | 610 | 610 | 38,000 | 6,100 |
| 1991-07-09 | 565 | 565 | 540 | 550 | 161,000 | 5,500 |
| 1991-07-05 | 635 | 635 | 625 | 625 | 114,000 | 6,250 |
| 1991-07-04 | 640 | 640 | 640 | 640 | 23,000 | 6,400 |
| 1991-07-03 | 661 | 661 | 661 | 661 | 14,000 | 6,610 |
| 1991-07-02 | 695 | 700 | 691 | 699 | 24,000 | 6,990 |
| 1991-07-01 | 688 | 699 | 678 | 690 | 81,000 | 6,900 |
| 1991-06-28 | 690 | 690 | 670 | 670 | 11,000 | 6,700 |
| 1991-06-27 | 695 | 695 | 680 | 685 | 25,000 | 6,850 |
| 1991-06-26 | 695 | 696 | 690 | 696 | 23,000 | 6,960 |
| 1991-06-25 | 680 | 695 | 680 | 690 | 45,000 | 6,900 |
| 1991-06-24 | 700 | 700 | 680 | 680 | 17,000 | 6,800 |
| 1991-06-21 | 690 | 699 | 690 | 695 | 38,000 | 6,950 |
| 1991-06-20 | 680 | 700 | 680 | 680 | 35,000 | 6,800 |
| 1991-06-19 | 711 | 711 | 680 | 680 | 49,000 | 6,800 |
| 1991-06-18 | 735 | 735 | 703 | 703 | 15,000 | 7,030 |
| 1991-06-17 | 701 | 727 | 701 | 727 | 59,000 | 7,270 |
| 1991-06-14 | 692 | 700 | 680 | 700 | 109,000 | 7,000 |
| 1991-06-13 | 700 | 700 | 692 | 692 | 25,000 | 6,920 |
| 1991-06-12 | 705 | 707 | 690 | 690 | 51,000 | 6,900 |
| 1991-06-11 | 730 | 730 | 700 | 700 | 39,000 | 7,000 |
| 1991-06-10 | 736 | 736 | 736 | 736 | 8,000 | 7,360 |
| 1991-06-07 | 750 | 750 | 735 | 736 | 15,000 | 7,360 |
| 1991-06-06 | 750 | 750 | 735 | 743 | 27,000 | 7,430 |
| 1991-06-05 | 749 | 759 | 749 | 750 | 15,000 | 7,500 |
| 1991-06-04 | 750 | 750 | 736 | 743 | 13,000 | 7,430 |
| 1991-06-03 | 751 | 751 | 750 | 750 | 2,000 | 7,500 |
| 1991-05-31 | 760 | 760 | 751 | 751 | 36,000 | 7,510 |
| 1991-05-30 | 729 | 740 | 729 | 740 | 12,000 | 7,400 |
| 1991-05-29 | 719 | 729 | 719 | 729 | 12,000 | 7,290 |
| 1991-05-28 | 713 | 720 | 712 | 713 | 6,000 | 7,130 |
| 1991-05-27 | 723 | 723 | 711 | 711 | 17,000 | 7,110 |
| 1991-05-24 | 715 | 720 | 710 | 710 | 20,000 | 7,100 |
| 1991-05-23 | 700 | 700 | 681 | 700 | 49,000 | 7,000 |
| 1991-05-22 | 700 | 703 | 695 | 703 | 44,000 | 7,030 |
| 1991-05-21 | 720 | 720 | 700 | 701 | 27,000 | 7,010 |
| 1991-05-20 | 728 | 728 | 715 | 715 | 11,000 | 7,150 |
| 1991-05-17 | 721 | 728 | 721 | 728 | 42,000 | 7,280 |
| 1991-05-16 | 742 | 742 | 730 | 731 | 32,000 | 7,310 |
| 1991-05-15 | 745 | 754 | 745 | 749 | 28,000 | 7,490 |
| 1991-05-14 | 759 | 760 | 741 | 743 | 13,000 | 7,430 |
| 1991-05-13 | 770 | 770 | 750 | 750 | 26,000 | 7,500 |
| 1991-05-10 | 763 | 763 | 750 | 750 | 37,000 | 7,500 |
| 1991-05-09 | 766 | 766 | 760 | 763 | 22,000 | 7,630 |
| 1991-05-08 | 770 | 770 | 766 | 766 | 9,000 | 7,660 |
| 1991-05-07 | 765 | 770 | 765 | 765 | 18,000 | 7,650 |
| 1991-05-02 | 766 | 771 | 760 | 760 | 49,000 | 7,600 |
| 1991-05-01 | 740 | 769 | 740 | 756 | 67,000 | 7,560 |
| 1991-04-30 | 773 | 773 | 750 | 750 | 79,000 | 7,500 |
| 1991-04-26 | 773 | 773 | 760 | 761 | 76,000 | 7,610 |
| 1991-04-25 | 795 | 800 | 779 | 783 | 50,000 | 7,830 |
| 1991-04-24 | 781 | 800 | 780 | 789 | 38,000 | 7,890 |
| 1991-04-23 | 775 | 790 | 775 | 780 | 62,000 | 7,800 |
| 1991-04-22 | 817 | 817 | 774 | 775 | 44,000 | 7,750 |
| 1991-04-19 | 829 | 829 | 820 | 820 | 47,000 | 8,200 |
| 1991-04-18 | 835 | 835 | 826 | 826 | 183,000 | 8,260 |
| 1991-04-17 | 838 | 838 | 830 | 836 | 52,000 | 8,360 |
| 1991-04-16 | 840 | 845 | 826 | 838 | 119,000 | 8,380 |
| 1991-04-15 | 837 | 840 | 830 | 840 | 83,000 | 8,400 |
| 1991-04-12 | 829 | 829 | 826 | 827 | 54,000 | 8,270 |
| 1991-04-11 | 835 | 835 | 822 | 829 | 51,000 | 8,290 |
| 1991-04-10 | 835 | 845 | 826 | 838 | 141,000 | 8,380 |
| 1991-04-09 | 858 | 859 | 845 | 845 | 199,000 | 8,450 |
| 1991-04-08 | 840 | 858 | 840 | 848 | 764,000 | 8,480 |
| 1991-04-05 | 827 | 830 | 820 | 828 | 233,000 | 8,280 |
| 1991-04-04 | 795 | 815 | 791 | 810 | 66,000 | 8,100 |
| 1991-04-03 | 790 | 800 | 790 | 796 | 75,000 | 7,960 |
| 1991-04-02 | 788 | 788 | 777 | 785 | 31,000 | 7,850 |
| 1991-04-01 | 793 | 793 | 789 | 790 | 34,000 | 7,900 |
| 1991-03-29 | 775 | 775 | 773 | 773 | 15,000 | 7,730 |
| 1991-03-28 | 790 | 797 | 782 | 794 | 78,000 | 7,940 |
| 1991-03-27 | 806 | 811 | 790 | 790 | 55,000 | 7,900 |
| 1991-03-26 | 790 | 800 | 790 | 800 | 28,000 | 8,000 |
| 1991-03-25 | 800 | 806 | 790 | 805 | 35,000 | 8,050 |
| 1991-03-22 | 790 | 800 | 790 | 790 | 30,000 | 7,900 |
| 1991-03-20 | 805 | 805 | 790 | 800 | 90,000 | 8,000 |
| 1991-03-19 | 800 | 828 | 800 | 823 | 109,000 | 8,230 |
| 1991-03-18 | 810 | 815 | 801 | 810 | 86,000 | 8,100 |
| 1991-03-15 | 800 | 800 | 790 | 800 | 92,000 | 8,000 |
| 1991-03-14 | 800 | 800 | 786 | 787 | 66,000 | 7,870 |
| 1991-03-13 | 808 | 808 | 800 | 800 | 92,000 | 8,000 |
| 1991-03-12 | 795 | 805 | 785 | 805 | 142,000 | 8,050 |
| 1991-03-11 | 795 | 795 | 785 | 785 | 55,000 | 7,850 |
| 1991-03-08 | 765 | 785 | 765 | 785 | 75,000 | 7,850 |
| 1991-03-07 | 775 | 785 | 765 | 765 | 88,000 | 7,650 |
| 1991-03-06 | 781 | 790 | 770 | 785 | 63,000 | 7,850 |
| 1991-03-05 | 780 | 798 | 775 | 790 | 44,000 | 7,900 |
| 1991-03-04 | 817 | 817 | 790 | 790 | 71,000 | 7,900 |
| 1991-03-01 | 834 | 839 | 790 | 807 | 489,000 | 8,070 |
| 1991-02-28 | 780 | 833 | 775 | 833 | 436,000 | 8,330 |
| 1991-02-27 | 760 | 762 | 760 | 762 | 28,000 | 7,620 |
| 1991-02-26 | 786 | 786 | 755 | 766 | 112,000 | 7,660 |
| 1991-02-25 | 765 | 778 | 765 | 767 | 48,000 | 7,670 |
| 1991-02-22 | 753 | 761 | 750 | 755 | 38,000 | 7,550 |
| 1991-02-21 | 767 | 775 | 747 | 753 | 57,000 | 7,530 |
| 1991-02-20 | 780 | 780 | 755 | 757 | 69,000 | 7,570 |
| 1991-02-19 | 741 | 771 | 740 | 755 | 215,000 | 7,550 |
| 1991-02-18 | 720 | 755 | 720 | 740 | 288,000 | 7,400 |
| 1991-02-15 | 730 | 735 | 701 | 710 | 119,000 | 7,100 |
| 1991-02-14 | 770 | 800 | 750 | 750 | 528,000 | 7,500 |
| 1991-02-13 | 670 | 760 | 660 | 760 | 337,000 | 7,600 |
| 1991-02-12 | 659 | 660 | 650 | 660 | 70,000 | 6,600 |
| 1991-02-08 | 590 | 619 | 588 | 619 | 58,000 | 6,190 |
| 1991-02-07 | 620 | 620 | 581 | 590 | 59,000 | 5,900 |
| 1991-02-06 | 599 | 620 | 599 | 610 | 102,000 | 6,100 |
| 1991-02-05 | 561 | 580 | 560 | 580 | 22,000 | 5,800 |
| 1991-02-04 | 540 | 540 | 540 | 540 | 6,000 | 5,400 |
| 1991-02-01 | 540 | 540 | 536 | 536 | 16,000 | 5,360 |
| 1991-01-31 | 551 | 561 | 551 | 561 | 39,000 | 5,610 |
| 1991-01-30 | 521 | 521 | 508 | 520 | 17,000 | 5,200 |
| 1991-01-29 | 520 | 522 | 520 | 520 | 12,000 | 5,200 |
| 1991-01-28 | 525 | 525 | 520 | 520 | 33,000 | 5,200 |
| 1991-01-25 | 531 | 531 | 522 | 522 | 80,000 | 5,220 |
| 1991-01-24 | 521 | 525 | 521 | 521 | 50,000 | 5,210 |
| 1991-01-23 | 545 | 545 | 521 | 521 | 17,000 | 5,210 |
| 1991-01-22 | 541 | 555 | 541 | 555 | 16,000 | 5,550 |
| 1991-01-21 | 550 | 551 | 521 | 521 | 18,000 | 5,210 |
| 1991-01-18 | 570 | 572 | 550 | 555 | 73,000 | 5,550 |
| 1991-01-17 | 520 | 530 | 520 | 530 | 23,000 | 5,300 |
| 1991-01-16 | 551 | 551 | 530 | 530 | 37,000 | 5,300 |
| 1991-01-14 | 570 | 570 | 555 | 555 | 14,000 | 5,550 |
| 1991-01-11 | 570 | 570 | 554 | 570 | 58,000 | 5,700 |
| 1991-01-10 | 566 | 570 | 550 | 550 | 90,000 | 5,500 |
| 1991-01-09 | 575 | 576 | 562 | 576 | 52,000 | 5,760 |
| 1991-01-08 | 600 | 600 | 587 | 587 | 90,000 | 5,870 |
| 1991-01-07 | 619 | 619 | 600 | 610 | 19,000 | 6,100 |
| 1991-01-04 | 625 | 625 | 611 | 620 | 39,000 | 6,200 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
