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	1,936.67
1991-12-27	604	605	590	590	51,000	1,966.67
1991-12-26	600	600	590	600	90,000	2,000
1991-12-25	600	600	589	595	85,000	1,983.33
1991-12-24	593	605	581	594	183,000	1,980
1991-12-20	590	594	575	575	134,000	1,916.67
1991-12-19	601	609	570	575	388,000	1,916.67
1991-12-18	585	606	580	592	314,000	1,973.33
1991-12-17	570	575	565	575	161,000	1,916.67
1991-12-16	560	575	555	565	148,000	1,883.33
1991-12-13	548	555	540	553	271,000	1,843.33
1991-12-12	536	540	532	538	88,000	1,793.33
1991-12-11	535	535	511	516	99,000	1,720
1991-12-10	542	542	528	536	105,000	1,786.67
1991-12-09	540	545	536	538	96,000	1,793.33
1991-12-06	539	540	530	531	55,000	1,770
1991-12-05	543	543	535	539	106,000	1,796.67
1991-12-04	520	544	516	544	116,000	1,813.33
1991-12-03	521	525	520	525	51,000	1,750
1991-12-02	530	530	510	511	63,000	1,703.33
1991-11-29	548	550	526	526	50,000	1,753.33
1991-11-28	553	553	541	543	45,000	1,810
1991-11-27	565	565	543	543	122,000	1,810
1991-11-26	580	580	560	560	41,000	1,866.67
1991-11-25	596	596	575	575	18,000	1,916.67
1991-11-22	600	600	582	586	35,000	1,953.33
1991-11-21	583	590	582	590	57,000	1,966.67
1991-11-20	595	595	579	581	39,000	1,936.67
1991-11-19	580	599	580	585	51,000	1,950
1991-11-18	571	589	570	570	75,000	1,900
1991-11-15	620	620	591	591	91,000	1,970
1991-11-14	621	628	616	616	48,000	2,053.33
1991-11-13	630	630	620	620	70,000	2,066.67
1991-11-12	617	624	617	620	168,000	2,066.67
1991-11-11	625	625	616	621	26,000	2,070
1991-11-08	626	628	622	626	95,000	2,086.67
1991-11-07	635	635	625	634	55,000	2,113.33
1991-11-06	654	654	625	625	24,000	2,083.33
1991-11-05	651	655	641	650	23,000	2,166.67
1991-11-01	655	660	648	650	75,000	2,166.67
1991-10-31	680	680	665	665	34,000	2,216.67
1991-10-30	680	680	665	670	87,000	2,233.33
1991-10-29	657	674	655	672	130,000	2,240
1991-10-28	658	665	655	655	122,000	2,183.33
1991-10-25	675	675	658	658	92,000	2,193.33
1991-10-24	670	671	666	668	82,000	2,226.67
1991-10-23	665	665	662	662	99,000	2,206.67
1991-10-22	669	669	661	662	107,000	2,206.67
1991-10-21	670	670	665	665	39,000	2,216.67
1991-10-18	635	650	630	641	77,000	2,136.67
1991-10-17	630	634	625	625	113,000	2,083.33
1991-10-16	630	640	625	626	47,000	2,086.67
1991-10-15	630	645	620	620	40,000	2,066.67
1991-10-14	620	630	620	620	24,000	2,066.67
1991-10-11	631	631	622	622	126,000	2,073.33
1991-10-09	635	640	626	626	133,000	2,086.67
1991-10-08	655	659	650	651	157,000	2,170
1991-10-07	665	670	662	662	128,000	2,206.67
1991-10-04	671	671	661	661	156,000	2,203.33
1991-10-03	680	680	661	661	94,000	2,203.33
1991-10-02	684	685	667	668	83,000	2,226.67
1991-10-01	671	680	665	680	162,000	2,266.67
1991-09-30	675	675	661	661	101,000	2,203.33
1991-09-27	680	680	650	650	128,000	2,166.67
1991-09-26	682	682	670	670	486,000	2,233.33
1991-09-25	678	678	670	672	149,000	2,240
1991-09-24	680	680	659	670	133,000	2,233.33
1991-09-20	709	709	645	660	433,000	2,200
1991-09-19	733	751	687	699	617,000	2,330
1991-09-18	680	730	675	723	1,189,000	2,410
1991-09-17	675	685	667	678	543,000	2,260
1991-09-13	658	675	650	667	788,000	2,223.33
1991-09-12	640	656	636	640	1,532,000	2,133.33
1991-09-11	580	600	555	600	508,000	2,000
1991-09-10	585	585	570	578	103,000	1,926.67
1991-09-09	587	597	575	575	287,000	1,916.67
1991-09-06	575	587	575	581	600,000	1,936.67
1991-09-05	541	570	541	569	601,000	1,896.67
1991-09-04	538	545	530	531	238,000	1,770
1991-09-03	548	552	538	540	359,000	1,800
1991-09-02	529	545	519	545	503,000	1,816.67
1991-08-30	506	520	506	518	236,000	1,726.67
1991-08-29	486	510	485	505	140,000	1,683.33
1991-08-28	499	505	485	485	48,000	1,616.67
1991-08-27	510	510	500	500	86,000	1,666.67
1991-08-26	520	520	507	510	56,000	1,700
1991-08-23	540	540	507	507	89,000	1,690
1991-08-22	549	550	535	540	238,000	1,800
1991-08-21	510	530	500	529	371,000	1,763.33
1991-08-20	511	511	480	500	107,000	1,666.67
1991-08-19	552	555	510	521	83,000	1,736.67
1991-08-16	569	569	555	555	28,000	1,850
1991-08-15	580	585	575	575	19,000	1,916.67
1991-08-14	559	560	551	560	79,000	1,866.67
1991-08-13	578	578	551	560	30,000	1,866.67
1991-08-12	599	600	581	581	38,000	1,936.67
1991-08-09	620	620	600	600	18,000	2,000
1991-08-08	633	639	621	630	12,000	2,100
1991-08-07	640	640	629	640	9,000	2,133.33
1991-08-06	645	645	623	623	11,000	2,076.67
1991-08-05	650	650	633	643	11,000	2,143.33
1991-08-02	651	651	641	650	16,000	2,166.67
1991-08-01	659	659	631	631	23,000	2,103.33
1991-07-31	675	675	660	660	68,000	2,200
1991-07-30	620	660	620	660	42,000	2,200
1991-07-29	605	605	600	605	26,000	2,016.67
1991-07-26	602	604	596	602	41,000	2,006.67
1991-07-25	605	605	605	605	17,000	2,016.67
1991-07-24	590	595	586	595	25,000	1,983.33
1991-07-23	589	590	584	590	21,000	1,966.67
1991-07-22	604	605	595	595	28,000	1,983.33
1991-07-19	611	611	610	610	17,000	2,033.33
1991-07-18	615	615	600	601	12,000	2,003.33
1991-07-17	622	622	600	600	25,000	2,000
1991-07-16	625	625	620	624	34,000	2,080
1991-07-15	629	630	620	624	47,000	2,080
1991-07-12	611	611	581	601	35,000	2,003.33
1991-07-11	610	620	610	610	38,000	2,033.33
1991-07-09	565	565	540	550	161,000	1,833.33
1991-07-05	635	635	625	625	114,000	2,083.33
1991-07-04	640	640	640	640	23,000	2,133.33
1991-07-03	661	661	661	661	14,000	2,203.33
1991-07-02	695	700	691	699	24,000	2,330
1991-07-01	688	699	678	690	81,000	2,300
1991-06-28	690	690	670	670	11,000	2,233.33
1991-06-27	695	695	680	685	25,000	2,283.33
1991-06-26	695	696	690	696	23,000	2,320
1991-06-25	680	695	680	690	45,000	2,300
1991-06-24	700	700	680	680	17,000	2,266.67
1991-06-21	690	699	690	695	38,000	2,316.67
1991-06-20	680	700	680	680	35,000	2,266.67
1991-06-19	711	711	680	680	49,000	2,266.67
1991-06-18	735	735	703	703	15,000	2,343.33
1991-06-17	701	727	701	727	59,000	2,423.33
1991-06-14	692	700	680	700	109,000	2,333.33
1991-06-13	700	700	692	692	25,000	2,306.67
1991-06-12	705	707	690	690	51,000	2,300
1991-06-11	730	730	700	700	39,000	2,333.33
1991-06-10	736	736	736	736	8,000	2,453.33
1991-06-07	750	750	735	736	15,000	2,453.33
1991-06-06	750	750	735	743	27,000	2,476.67
1991-06-05	749	759	749	750	15,000	2,500
1991-06-04	750	750	736	743	13,000	2,476.67
1991-06-03	751	751	750	750	2,000	2,500
1991-05-31	760	760	751	751	36,000	2,503.33
1991-05-30	729	740	729	740	12,000	2,466.67
1991-05-29	719	729	719	729	12,000	2,430
1991-05-28	713	720	712	713	6,000	2,376.67
1991-05-27	723	723	711	711	17,000	2,370
1991-05-24	715	720	710	710	20,000	2,366.67
1991-05-23	700	700	681	700	49,000	2,333.33
1991-05-22	700	703	695	703	44,000	2,343.33
1991-05-21	720	720	700	701	27,000	2,336.67
1991-05-20	728	728	715	715	11,000	2,383.33
1991-05-17	721	728	721	728	42,000	2,426.67
1991-05-16	742	742	730	731	32,000	2,436.67
1991-05-15	745	754	745	749	28,000	2,496.67
1991-05-14	759	760	741	743	13,000	2,476.67
1991-05-13	770	770	750	750	26,000	2,500
1991-05-10	763	763	750	750	37,000	2,500
1991-05-09	766	766	760	763	22,000	2,543.33
1991-05-08	770	770	766	766	9,000	2,553.33
1991-05-07	765	770	765	765	18,000	2,550
1991-05-02	766	771	760	760	49,000	2,533.33
1991-05-01	740	769	740	756	67,000	2,520
1991-04-30	773	773	750	750	79,000	2,500
1991-04-26	773	773	760	761	76,000	2,536.67
1991-04-25	795	800	779	783	50,000	2,610
1991-04-24	781	800	780	789	38,000	2,630
1991-04-23	775	790	775	780	62,000	2,600
1991-04-22	817	817	774	775	44,000	2,583.33
1991-04-19	829	829	820	820	47,000	2,733.33
1991-04-18	835	835	826	826	183,000	2,753.33
1991-04-17	838	838	830	836	52,000	2,786.67
1991-04-16	840	845	826	838	119,000	2,793.33
1991-04-15	837	840	830	840	83,000	2,800
1991-04-12	829	829	826	827	54,000	2,756.67
1991-04-11	835	835	822	829	51,000	2,763.33
1991-04-10	835	845	826	838	141,000	2,793.33
1991-04-09	858	859	845	845	199,000	2,816.67
1991-04-08	840	858	840	848	764,000	2,826.67
1991-04-05	827	830	820	828	233,000	2,760
1991-04-04	795	815	791	810	66,000	2,700
1991-04-03	790	800	790	796	75,000	2,653.33
1991-04-02	788	788	777	785	31,000	2,616.67
1991-04-01	793	793	789	790	34,000	2,633.33
1991-03-29	775	775	773	773	15,000	2,576.67
1991-03-28	790	797	782	794	78,000	2,646.67
1991-03-27	806	811	790	790	55,000	2,633.33
1991-03-26	790	800	790	800	28,000	2,666.67
1991-03-25	800	806	790	805	35,000	2,683.33
1991-03-22	790	800	790	790	30,000	2,633.33
1991-03-20	805	805	790	800	90,000	2,666.67
1991-03-19	800	828	800	823	109,000	2,743.33
1991-03-18	810	815	801	810	86,000	2,700
1991-03-15	800	800	790	800	92,000	2,666.67
1991-03-14	800	800	786	787	66,000	2,623.33
1991-03-13	808	808	800	800	92,000	2,666.67
1991-03-12	795	805	785	805	142,000	2,683.33
1991-03-11	795	795	785	785	55,000	2,616.67
1991-03-08	765	785	765	785	75,000	2,616.67
1991-03-07	775	785	765	765	88,000	2,550
1991-03-06	781	790	770	785	63,000	2,616.67
1991-03-05	780	798	775	790	44,000	2,633.33
1991-03-04	817	817	790	790	71,000	2,633.33
1991-03-01	834	839	790	807	489,000	2,690
1991-02-28	780	833	775	833	436,000	2,776.67
1991-02-27	760	762	760	762	28,000	2,540
1991-02-26	786	786	755	766	112,000	2,553.33
1991-02-25	765	778	765	767	48,000	2,556.67
1991-02-22	753	761	750	755	38,000	2,516.67
1991-02-21	767	775	747	753	57,000	2,510
1991-02-20	780	780	755	757	69,000	2,523.33
1991-02-19	741	771	740	755	215,000	2,516.67
1991-02-18	720	755	720	740	288,000	2,466.67
1991-02-15	730	735	701	710	119,000	2,366.67
1991-02-14	770	800	750	750	528,000	2,500
1991-02-13	670	760	660	760	337,000	2,533.33
1991-02-12	659	660	650	660	70,000	2,200
1991-02-08	590	619	588	619	58,000	2,063.33
1991-02-07	620	620	581	590	59,000	1,966.67
1991-02-06	599	620	599	610	102,000	2,033.33
1991-02-05	561	580	560	580	22,000	1,933.33
1991-02-04	540	540	540	540	6,000	1,800
1991-02-01	540	540	536	536	16,000	1,786.67
1991-01-31	551	561	551	561	39,000	1,870
1991-01-30	521	521	508	520	17,000	1,733.33
1991-01-29	520	522	520	520	12,000	1,733.33
1991-01-28	525	525	520	520	33,000	1,733.33
1991-01-25	531	531	522	522	80,000	1,740
1991-01-24	521	525	521	521	50,000	1,736.67
1991-01-23	545	545	521	521	17,000	1,736.67
1991-01-22	541	555	541	555	16,000	1,850
1991-01-21	550	551	521	521	18,000	1,736.67
1991-01-18	570	572	550	555	73,000	1,850
1991-01-17	520	530	520	530	23,000	1,766.67
1991-01-16	551	551	530	530	37,000	1,766.67
1991-01-14	570	570	555	555	14,000	1,850
1991-01-11	570	570	554	570	58,000	1,900
1991-01-10	566	570	550	550	90,000	1,833.33
1991-01-09	575	576	562	576	52,000	1,920
1991-01-08	600	600	587	587	90,000	1,956.67
1991-01-07	619	619	600	610	19,000	2,033.33
1991-01-04	625	625	611	620	39,000	2,066.67

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