8075 神鋼商事(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 355 | 355 | 355 | 355 | 15,000 | 3,550 |
| 1992-12-29 | 348 | 355 | 347 | 355 | 14,000 | 3,550 |
| 1992-12-28 | 361 | 361 | 350 | 350 | 11,000 | 3,500 |
| 1992-12-25 | 365 | 370 | 365 | 365 | 38,000 | 3,650 |
| 1992-12-24 | 351 | 358 | 351 | 358 | 17,000 | 3,580 |
| 1992-12-22 | 350 | 352 | 345 | 350 | 42,000 | 3,500 |
| 1992-12-21 | 363 | 365 | 351 | 355 | 93,000 | 3,550 |
| 1992-12-18 | 357 | 362 | 356 | 356 | 40,000 | 3,560 |
| 1992-12-17 | 360 | 362 | 359 | 362 | 15,000 | 3,620 |
| 1992-12-16 | 362 | 364 | 359 | 359 | 34,000 | 3,590 |
| 1992-12-15 | 359 | 366 | 359 | 361 | 23,000 | 3,610 |
| 1992-12-14 | 361 | 361 | 361 | 361 | 6,000 | 3,610 |
| 1992-12-11 | 375 | 375 | 357 | 362 | 71,000 | 3,620 |
| 1992-12-10 | 360 | 370 | 357 | 370 | 21,000 | 3,700 |
| 1992-12-09 | 348 | 360 | 348 | 355 | 16,000 | 3,550 |
| 1992-12-08 | 354 | 354 | 351 | 353 | 19,000 | 3,530 |
| 1992-12-07 | 365 | 365 | 360 | 360 | 28,000 | 3,600 |
| 1992-12-04 | 365 | 368 | 365 | 368 | 30,000 | 3,680 |
| 1992-12-03 | 365 | 365 | 357 | 365 | 46,000 | 3,650 |
| 1992-12-02 | 369 | 369 | 357 | 357 | 46,000 | 3,570 |
| 1992-12-01 | 365 | 369 | 365 | 368 | 27,000 | 3,680 |
| 1992-11-30 | 383 | 383 | 373 | 375 | 65,000 | 3,750 |
| 1992-11-27 | 364 | 373 | 364 | 373 | 38,000 | 3,730 |
| 1992-11-26 | 364 | 365 | 358 | 364 | 30,000 | 3,640 |
| 1992-11-25 | 365 | 365 | 358 | 361 | 25,000 | 3,610 |
| 1992-11-24 | 356 | 360 | 356 | 358 | 13,000 | 3,580 |
| 1992-11-20 | 345 | 360 | 345 | 359 | 48,000 | 3,590 |
| 1992-11-19 | 348 | 350 | 343 | 350 | 40,000 | 3,500 |
| 1992-11-18 | 335 | 373 | 335 | 373 | 30,000 | 3,730 |
| 1992-11-17 | 340 | 340 | 336 | 337 | 23,000 | 3,370 |
| 1992-11-16 | 345 | 345 | 340 | 340 | 16,000 | 3,400 |
| 1992-11-13 | 344 | 344 | 341 | 343 | 41,000 | 3,430 |
| 1992-11-12 | 346 | 347 | 345 | 347 | 68,000 | 3,470 |
| 1992-11-11 | 351 | 353 | 346 | 350 | 32,000 | 3,500 |
| 1992-11-10 | 340 | 348 | 340 | 348 | 101,000 | 3,480 |
| 1992-11-09 | 353 | 353 | 340 | 341 | 74,000 | 3,410 |
| 1992-11-06 | 389 | 389 | 371 | 373 | 49,000 | 3,730 |
| 1992-11-05 | 390 | 395 | 389 | 391 | 43,000 | 3,910 |
| 1992-11-04 | 403 | 403 | 389 | 389 | 19,000 | 3,890 |
| 1992-11-02 | 403 | 403 | 390 | 400 | 63,000 | 4,000 |
| 1992-10-30 | 395 | 403 | 383 | 398 | 50,000 | 3,980 |
| 1992-10-29 | 406 | 406 | 400 | 400 | 53,000 | 4,000 |
| 1992-10-28 | 420 | 420 | 405 | 405 | 79,000 | 4,050 |
| 1992-10-27 | 419 | 419 | 410 | 415 | 16,000 | 4,150 |
| 1992-10-26 | 425 | 425 | 410 | 410 | 44,000 | 4,100 |
| 1992-10-23 | 420 | 425 | 416 | 420 | 33,000 | 4,200 |
| 1992-10-22 | 415 | 419 | 415 | 415 | 21,000 | 4,150 |
| 1992-10-21 | 418 | 419 | 410 | 410 | 108,000 | 4,100 |
| 1992-10-20 | 418 | 419 | 405 | 419 | 63,000 | 4,190 |
| 1992-10-19 | 442 | 442 | 412 | 418 | 74,000 | 4,180 |
| 1992-10-16 | 465 | 465 | 440 | 440 | 231,000 | 4,400 |
| 1992-10-15 | 445 | 461 | 443 | 460 | 698,000 | 4,600 |
| 1992-10-14 | 430 | 448 | 428 | 440 | 348,000 | 4,400 |
| 1992-10-13 | 420 | 427 | 420 | 427 | 102,000 | 4,270 |
| 1992-10-12 | 425 | 425 | 415 | 419 | 136,000 | 4,190 |
| 1992-10-09 | 425 | 427 | 409 | 425 | 264,000 | 4,250 |
| 1992-10-08 | 410 | 428 | 410 | 422 | 517,000 | 4,220 |
| 1992-10-07 | 372 | 413 | 371 | 405 | 279,000 | 4,050 |
| 1992-10-06 | 367 | 367 | 365 | 365 | 31,000 | 3,650 |
| 1992-10-05 | 365 | 367 | 365 | 367 | 9,000 | 3,670 |
| 1992-10-02 | 369 | 380 | 368 | 380 | 22,000 | 3,800 |
| 1992-10-01 | 388 | 388 | 368 | 368 | 47,000 | 3,680 |
| 1992-09-30 | 394 | 394 | 388 | 388 | 46,000 | 3,880 |
| 1992-09-29 | 394 | 395 | 385 | 385 | 18,000 | 3,850 |
| 1992-09-28 | 385 | 390 | 385 | 385 | 29,000 | 3,850 |
| 1992-09-25 | 398 | 400 | 381 | 381 | 49,000 | 3,810 |
| 1992-09-24 | 394 | 395 | 386 | 395 | 57,000 | 3,950 |
| 1992-09-22 | 393 | 393 | 385 | 393 | 31,000 | 3,930 |
| 1992-09-21 | 395 | 395 | 385 | 385 | 39,000 | 3,850 |
| 1992-09-18 | 376 | 385 | 370 | 385 | 202,000 | 3,850 |
| 1992-09-17 | 385 | 385 | 375 | 385 | 139,000 | 3,850 |
| 1992-09-16 | 399 | 399 | 380 | 387 | 45,000 | 3,870 |
| 1992-09-14 | 400 | 400 | 390 | 394 | 18,000 | 3,940 |
| 1992-09-11 | 409 | 409 | 395 | 395 | 71,000 | 3,950 |
| 1992-09-10 | 395 | 409 | 395 | 409 | 57,000 | 4,090 |
| 1992-09-09 | 391 | 391 | 386 | 390 | 49,000 | 3,900 |
| 1992-09-08 | 400 | 400 | 391 | 391 | 32,000 | 3,910 |
| 1992-09-07 | 395 | 399 | 395 | 399 | 16,000 | 3,990 |
| 1992-09-04 | 393 | 405 | 393 | 397 | 97,000 | 3,970 |
| 1992-09-03 | 398 | 398 | 384 | 384 | 50,000 | 3,840 |
| 1992-09-02 | 391 | 400 | 391 | 398 | 81,000 | 3,980 |
| 1992-09-01 | 408 | 410 | 400 | 400 | 69,000 | 4,000 |
| 1992-08-31 | 420 | 420 | 410 | 410 | 166,000 | 4,100 |
| 1992-08-28 | 375 | 401 | 375 | 401 | 155,000 | 4,010 |
| 1992-08-27 | 346 | 355 | 346 | 355 | 18,000 | 3,550 |
| 1992-08-26 | 350 | 355 | 346 | 350 | 25,000 | 3,500 |
| 1992-08-25 | 355 | 355 | 349 | 355 | 62,000 | 3,550 |
| 1992-08-24 | 350 | 360 | 346 | 355 | 67,000 | 3,550 |
| 1992-08-21 | 306 | 345 | 305 | 345 | 159,000 | 3,450 |
| 1992-08-20 | 287 | 307 | 287 | 296 | 67,000 | 2,960 |
| 1992-08-19 | 284 | 295 | 283 | 287 | 143,000 | 2,870 |
| 1992-08-18 | 295 | 296 | 290 | 290 | 22,000 | 2,900 |
| 1992-08-17 | 292 | 300 | 292 | 300 | 16,000 | 3,000 |
| 1992-08-14 | 290 | 295 | 284 | 291 | 33,000 | 2,910 |
| 1992-08-13 | 275 | 290 | 275 | 285 | 45,000 | 2,850 |
| 1992-08-12 | 300 | 300 | 280 | 280 | 68,000 | 2,800 |
| 1992-08-11 | 316 | 320 | 300 | 300 | 38,000 | 3,000 |
| 1992-08-10 | 330 | 330 | 315 | 315 | 28,000 | 3,150 |
| 1992-08-07 | 332 | 332 | 330 | 330 | 18,000 | 3,300 |
| 1992-08-06 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1992-08-05 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1992-08-03 | 388 | 388 | 370 | 370 | 70,000 | 3,700 |
| 1992-07-30 | 335 | 345 | 330 | 338 | 153,000 | 3,380 |
| 1992-07-29 | 356 | 360 | 340 | 340 | 45,000 | 3,400 |
| 1992-07-28 | 361 | 361 | 353 | 360 | 30,000 | 3,600 |
| 1992-07-27 | 365 | 370 | 355 | 359 | 46,000 | 3,590 |
| 1992-07-24 | 380 | 380 | 360 | 360 | 33,000 | 3,600 |
| 1992-07-23 | 350 | 370 | 350 | 370 | 43,000 | 3,700 |
| 1992-07-22 | 380 | 380 | 360 | 360 | 31,000 | 3,600 |
| 1992-07-21 | 379 | 380 | 379 | 380 | 14,000 | 3,800 |
| 1992-07-20 | 380 | 385 | 380 | 380 | 17,000 | 3,800 |
| 1992-07-17 | 408 | 408 | 405 | 405 | 4,000 | 4,050 |
| 1992-07-16 | 415 | 415 | 403 | 403 | 27,000 | 4,030 |
| 1992-07-15 | 415 | 415 | 405 | 415 | 26,000 | 4,150 |
| 1992-07-14 | 420 | 420 | 413 | 415 | 51,000 | 4,150 |
| 1992-07-13 | 404 | 415 | 403 | 415 | 29,000 | 4,150 |
| 1992-07-10 | 404 | 407 | 402 | 402 | 34,000 | 4,020 |
| 1992-07-09 | 401 | 401 | 396 | 396 | 27,000 | 3,960 |
| 1992-07-08 | 405 | 405 | 398 | 398 | 4,000 | 3,980 |
| 1992-07-06 | 428 | 433 | 423 | 423 | 13,000 | 4,230 |
| 1992-07-03 | 428 | 434 | 428 | 433 | 18,000 | 4,330 |
| 1992-07-02 | 420 | 428 | 416 | 428 | 37,000 | 4,280 |
| 1992-07-01 | 419 | 419 | 409 | 419 | 35,000 | 4,190 |
| 1992-06-30 | 419 | 419 | 419 | 419 | 47,000 | 4,190 |
| 1992-06-29 | 381 | 390 | 380 | 390 | 7,000 | 3,900 |
| 1992-06-26 | 400 | 400 | 383 | 383 | 19,000 | 3,830 |
| 1992-06-25 | 385 | 390 | 380 | 390 | 35,000 | 3,900 |
| 1992-06-24 | 385 | 400 | 382 | 385 | 34,000 | 3,850 |
| 1992-06-23 | 386 | 388 | 384 | 385 | 62,000 | 3,850 |
| 1992-06-22 | 391 | 395 | 391 | 391 | 30,000 | 3,910 |
| 1992-06-19 | 390 | 397 | 385 | 386 | 105,000 | 3,860 |
| 1992-06-18 | 381 | 386 | 380 | 385 | 60,000 | 3,850 |
| 1992-06-17 | 415 | 416 | 401 | 401 | 134,000 | 4,010 |
| 1992-06-16 | 415 | 418 | 415 | 415 | 42,000 | 4,150 |
| 1992-06-15 | 423 | 423 | 415 | 415 | 23,000 | 4,150 |
| 1992-06-12 | 449 | 449 | 421 | 421 | 43,000 | 4,210 |
| 1992-06-11 | 430 | 444 | 430 | 444 | 29,000 | 4,440 |
| 1992-06-10 | 439 | 439 | 433 | 438 | 27,000 | 4,380 |
| 1992-06-09 | 436 | 440 | 436 | 440 | 26,000 | 4,400 |
| 1992-06-08 | 416 | 416 | 410 | 416 | 30,000 | 4,160 |
| 1992-06-05 | 424 | 424 | 421 | 421 | 46,000 | 4,210 |
| 1992-06-04 | 432 | 432 | 430 | 431 | 6,000 | 4,310 |
| 1992-06-03 | 445 | 445 | 431 | 440 | 36,000 | 4,400 |
| 1992-06-02 | 446 | 450 | 444 | 445 | 30,000 | 4,450 |
| 1992-06-01 | 455 | 455 | 445 | 445 | 61,000 | 4,450 |
| 1992-05-29 | 440 | 456 | 440 | 440 | 56,000 | 4,400 |
| 1992-05-28 | 425 | 425 | 425 | 425 | 11,000 | 4,250 |
| 1992-05-27 | 450 | 450 | 425 | 425 | 56,000 | 4,250 |
| 1992-05-26 | 448 | 451 | 448 | 450 | 25,000 | 4,500 |
| 1992-05-25 | 459 | 459 | 459 | 459 | 19,000 | 4,590 |
| 1992-05-22 | 440 | 441 | 435 | 435 | 20,000 | 4,350 |
| 1992-05-21 | 458 | 460 | 450 | 450 | 32,000 | 4,500 |
| 1992-05-20 | 457 | 473 | 456 | 458 | 31,000 | 4,580 |
| 1992-05-19 | 456 | 456 | 450 | 456 | 37,000 | 4,560 |
| 1992-05-18 | 430 | 441 | 430 | 441 | 38,000 | 4,410 |
| 1992-05-15 | 460 | 460 | 425 | 430 | 81,000 | 4,300 |
| 1992-05-14 | 475 | 480 | 465 | 465 | 66,000 | 4,650 |
| 1992-05-13 | 470 | 475 | 462 | 475 | 84,000 | 4,750 |
| 1992-05-12 | 480 | 480 | 470 | 470 | 114,000 | 4,700 |
| 1992-05-11 | 461 | 475 | 461 | 475 | 38,000 | 4,750 |
| 1992-05-08 | 456 | 465 | 456 | 456 | 106,000 | 4,560 |
| 1992-05-07 | 442 | 468 | 432 | 467 | 113,000 | 4,670 |
| 1992-05-06 | 417 | 442 | 417 | 442 | 40,000 | 4,420 |
| 1992-05-01 | 440 | 440 | 411 | 416 | 101,000 | 4,160 |
| 1992-04-30 | 429 | 443 | 420 | 436 | 109,000 | 4,360 |
| 1992-04-28 | 400 | 419 | 400 | 410 | 94,000 | 4,100 |
| 1992-04-27 | 401 | 401 | 399 | 400 | 42,000 | 4,000 |
| 1992-04-24 | 403 | 404 | 399 | 401 | 57,000 | 4,010 |
| 1992-04-23 | 405 | 405 | 398 | 398 | 71,000 | 3,980 |
| 1992-04-22 | 397 | 405 | 397 | 405 | 133,000 | 4,050 |
| 1992-04-21 | 395 | 405 | 393 | 400 | 167,000 | 4,000 |
| 1992-04-20 | 405 | 405 | 398 | 398 | 78,000 | 3,980 |
| 1992-04-17 | 420 | 420 | 410 | 410 | 62,000 | 4,100 |
| 1992-04-16 | 395 | 426 | 393 | 420 | 156,000 | 4,200 |
| 1992-04-15 | 380 | 395 | 380 | 390 | 38,000 | 3,900 |
| 1992-04-14 | 360 | 370 | 355 | 370 | 59,000 | 3,700 |
| 1992-04-13 | 371 | 381 | 366 | 366 | 50,000 | 3,660 |
| 1992-04-10 | 331 | 365 | 331 | 365 | 63,000 | 3,650 |
| 1992-04-09 | 325 | 349 | 325 | 326 | 211,000 | 3,260 |
| 1992-04-07 | 418 | 418 | 385 | 385 | 75,000 | 3,850 |
| 1992-04-06 | 420 | 425 | 418 | 418 | 22,000 | 4,180 |
| 1992-04-03 | 415 | 420 | 400 | 415 | 179,000 | 4,150 |
| 1992-04-02 | 439 | 439 | 413 | 415 | 98,000 | 4,150 |
| 1992-04-01 | 480 | 480 | 445 | 450 | 71,000 | 4,500 |
| 1992-03-31 | 490 | 490 | 475 | 475 | 101,000 | 4,750 |
| 1992-03-30 | 480 | 483 | 475 | 480 | 28,000 | 4,800 |
| 1992-03-27 | 496 | 496 | 480 | 480 | 57,000 | 4,800 |
| 1992-03-26 | 499 | 500 | 495 | 495 | 43,000 | 4,950 |
| 1992-03-25 | 505 | 519 | 503 | 511 | 35,000 | 5,110 |
| 1992-03-24 | 519 | 519 | 491 | 495 | 39,000 | 4,950 |
| 1992-03-23 | 525 | 525 | 510 | 519 | 49,000 | 5,190 |
| 1992-03-19 | 480 | 500 | 480 | 500 | 408,000 | 5,000 |
| 1992-03-18 | 506 | 506 | 480 | 482 | 417,000 | 4,820 |
| 1992-03-17 | 515 | 515 | 500 | 510 | 215,000 | 5,100 |
| 1992-03-16 | 520 | 523 | 520 | 521 | 84,000 | 5,210 |
| 1992-03-13 | 515 | 525 | 506 | 516 | 196,000 | 5,160 |
| 1992-03-12 | 506 | 508 | 496 | 508 | 116,000 | 5,080 |
| 1992-03-11 | 508 | 508 | 500 | 500 | 65,000 | 5,000 |
| 1992-03-10 | 512 | 515 | 510 | 515 | 32,000 | 5,150 |
| 1992-03-09 | 516 | 518 | 515 | 515 | 29,000 | 5,150 |
| 1992-03-06 | 519 | 524 | 519 | 519 | 30,000 | 5,190 |
| 1992-03-05 | 522 | 525 | 519 | 520 | 82,000 | 5,200 |
| 1992-03-04 | 525 | 526 | 522 | 522 | 16,000 | 5,220 |
| 1992-03-03 | 520 | 530 | 520 | 521 | 39,000 | 5,210 |
| 1992-03-02 | 548 | 548 | 515 | 518 | 59,000 | 5,180 |
| 1992-02-28 | 529 | 529 | 515 | 518 | 24,000 | 5,180 |
| 1992-02-27 | 529 | 530 | 525 | 525 | 22,000 | 5,250 |
| 1992-02-26 | 518 | 529 | 512 | 529 | 61,000 | 5,290 |
| 1992-02-25 | 532 | 532 | 512 | 513 | 22,000 | 5,130 |
| 1992-02-24 | 521 | 521 | 515 | 516 | 14,000 | 5,160 |
| 1992-02-21 | 515 | 525 | 515 | 525 | 50,000 | 5,250 |
| 1992-02-20 | 516 | 516 | 502 | 502 | 52,000 | 5,020 |
| 1992-02-19 | 502 | 510 | 502 | 510 | 28,000 | 5,100 |
| 1992-02-18 | 512 | 512 | 507 | 507 | 60,000 | 5,070 |
| 1992-02-17 | 510 | 512 | 501 | 512 | 37,000 | 5,120 |
| 1992-02-14 | 529 | 540 | 512 | 512 | 49,000 | 5,120 |
| 1992-02-13 | 516 | 530 | 516 | 529 | 27,000 | 5,290 |
| 1992-02-12 | 521 | 540 | 521 | 526 | 31,000 | 5,260 |
| 1992-02-10 | 532 | 532 | 511 | 520 | 57,000 | 5,200 |
| 1992-02-07 | 551 | 560 | 530 | 532 | 52,000 | 5,320 |
| 1992-02-06 | 565 | 565 | 549 | 549 | 4,000 | 5,490 |
| 1992-02-05 | 558 | 567 | 549 | 567 | 21,000 | 5,670 |
| 1992-02-04 | 570 | 570 | 543 | 558 | 17,000 | 5,580 |
| 1992-02-03 | 561 | 570 | 560 | 570 | 36,000 | 5,700 |
| 1992-01-31 | 554 | 580 | 550 | 580 | 88,000 | 5,800 |
| 1992-01-30 | 525 | 540 | 525 | 540 | 38,000 | 5,400 |
| 1992-01-29 | 510 | 515 | 507 | 508 | 66,000 | 5,080 |
| 1992-01-28 | 515 | 515 | 506 | 507 | 28,000 | 5,070 |
| 1992-01-27 | 526 | 526 | 505 | 525 | 58,000 | 5,250 |
| 1992-01-24 | 536 | 536 | 511 | 511 | 18,000 | 5,110 |
| 1992-01-23 | 514 | 526 | 509 | 526 | 42,000 | 5,260 |
| 1992-01-22 | 495 | 508 | 495 | 499 | 60,000 | 4,990 |
| 1992-01-21 | 499 | 514 | 490 | 490 | 82,000 | 4,900 |
| 1992-01-20 | 495 | 500 | 490 | 499 | 39,000 | 4,990 |
| 1992-01-17 | 515 | 516 | 510 | 515 | 56,000 | 5,150 |
| 1992-01-16 | 545 | 545 | 510 | 521 | 62,000 | 5,210 |
| 1992-01-14 | 540 | 545 | 534 | 535 | 46,000 | 5,350 |
| 1992-01-13 | 555 | 555 | 530 | 530 | 34,000 | 5,300 |
| 1992-01-10 | 566 | 566 | 555 | 555 | 31,000 | 5,550 |
| 1992-01-09 | 580 | 590 | 560 | 560 | 48,000 | 5,600 |
| 1992-01-08 | 595 | 595 | 576 | 576 | 37,000 | 5,760 |
| 1992-01-07 | 609 | 609 | 596 | 605 | 28,000 | 6,050 |
| 1992-01-06 | 609 | 609 | 605 | 605 | 54,000 | 6,050 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
