8075 神鋼商事(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 383 | 390 | 383 | 389 | 12,000 | 3,890 |
| 1993-12-29 | 377 | 388 | 377 | 382 | 58,000 | 3,820 |
| 1993-12-28 | 361 | 378 | 361 | 378 | 24,000 | 3,780 |
| 1993-12-27 | 388 | 388 | 365 | 365 | 24,000 | 3,650 |
| 1993-12-24 | 384 | 390 | 384 | 388 | 68,000 | 3,880 |
| 1993-12-22 | 364 | 382 | 364 | 379 | 53,000 | 3,790 |
| 1993-12-21 | 363 | 368 | 363 | 365 | 18,000 | 3,650 |
| 1993-12-20 | 390 | 390 | 373 | 373 | 53,000 | 3,730 |
| 1993-12-17 | 390 | 391 | 380 | 391 | 111,000 | 3,910 |
| 1993-12-16 | 378 | 390 | 378 | 390 | 66,000 | 3,900 |
| 1993-12-15 | 373 | 373 | 373 | 373 | 22,000 | 3,730 |
| 1993-12-14 | 380 | 380 | 378 | 380 | 17,000 | 3,800 |
| 1993-12-13 | 377 | 377 | 372 | 377 | 10,000 | 3,770 |
| 1993-12-10 | 380 | 383 | 375 | 377 | 87,000 | 3,770 |
| 1993-12-09 | 350 | 373 | 350 | 373 | 52,000 | 3,730 |
| 1993-12-08 | 358 | 360 | 345 | 350 | 29,000 | 3,500 |
| 1993-12-07 | 355 | 368 | 352 | 360 | 46,000 | 3,600 |
| 1993-12-06 | 368 | 368 | 351 | 355 | 53,000 | 3,550 |
| 1993-12-03 | 375 | 380 | 361 | 368 | 152,000 | 3,680 |
| 1993-12-02 | 370 | 391 | 370 | 385 | 109,000 | 3,850 |
| 1993-12-01 | 350 | 373 | 345 | 370 | 139,000 | 3,700 |
| 1993-11-30 | 365 | 370 | 340 | 340 | 134,000 | 3,400 |
| 1993-11-26 | 409 | 409 | 390 | 390 | 61,000 | 3,900 |
| 1993-11-25 | 375 | 410 | 370 | 410 | 105,000 | 4,100 |
| 1993-11-24 | 380 | 390 | 380 | 380 | 50,000 | 3,800 |
| 1993-11-22 | 410 | 410 | 385 | 385 | 47,000 | 3,850 |
| 1993-11-19 | 410 | 413 | 410 | 410 | 23,000 | 4,100 |
| 1993-11-18 | 410 | 410 | 407 | 410 | 49,000 | 4,100 |
| 1993-11-17 | 390 | 392 | 390 | 392 | 9,000 | 3,920 |
| 1993-11-16 | 390 | 395 | 385 | 390 | 37,000 | 3,900 |
| 1993-11-15 | 415 | 415 | 400 | 400 | 33,000 | 4,000 |
| 1993-11-12 | 395 | 410 | 395 | 410 | 24,000 | 4,100 |
| 1993-11-11 | 398 | 403 | 385 | 385 | 47,000 | 3,850 |
| 1993-11-10 | 403 | 403 | 399 | 399 | 28,000 | 3,990 |
| 1993-11-09 | 430 | 432 | 430 | 430 | 23,000 | 4,300 |
| 1993-11-08 | 440 | 441 | 430 | 430 | 22,000 | 4,300 |
| 1993-11-04 | 465 | 475 | 465 | 475 | 17,000 | 4,750 |
| 1993-11-02 | 470 | 475 | 470 | 475 | 34,000 | 4,750 |
| 1993-11-01 | 480 | 480 | 475 | 475 | 65,000 | 4,750 |
| 1993-10-29 | 465 | 469 | 460 | 460 | 22,000 | 4,600 |
| 1993-10-28 | 464 | 465 | 460 | 465 | 15,000 | 4,650 |
| 1993-10-27 | 463 | 465 | 463 | 463 | 41,000 | 4,630 |
| 1993-10-26 | 475 | 475 | 463 | 463 | 34,000 | 4,630 |
| 1993-10-25 | 480 | 480 | 475 | 476 | 44,000 | 4,760 |
| 1993-10-22 | 482 | 487 | 477 | 482 | 35,000 | 4,820 |
| 1993-10-21 | 487 | 487 | 482 | 482 | 28,000 | 4,820 |
| 1993-10-20 | 499 | 499 | 499 | 499 | 7,000 | 4,990 |
| 1993-10-19 | 511 | 511 | 509 | 509 | 7,000 | 5,090 |
| 1993-10-18 | 510 | 511 | 510 | 511 | 31,000 | 5,110 |
| 1993-10-15 | 504 | 508 | 504 | 504 | 22,000 | 5,040 |
| 1993-10-14 | 504 | 509 | 500 | 509 | 39,000 | 5,090 |
| 1993-10-13 | 491 | 509 | 490 | 509 | 22,000 | 5,090 |
| 1993-10-12 | 484 | 490 | 484 | 490 | 22,000 | 4,900 |
| 1993-10-08 | 476 | 486 | 476 | 484 | 49,000 | 4,840 |
| 1993-10-07 | 488 | 488 | 480 | 480 | 41,000 | 4,800 |
| 1993-10-06 | 487 | 488 | 482 | 488 | 53,000 | 4,880 |
| 1993-10-05 | 481 | 488 | 481 | 488 | 14,000 | 4,880 |
| 1993-10-04 | 488 | 488 | 487 | 488 | 30,000 | 4,880 |
| 1993-10-01 | 490 | 500 | 486 | 488 | 88,000 | 4,880 |
| 1993-09-30 | 489 | 490 | 478 | 490 | 64,000 | 4,900 |
| 1993-09-29 | 486 | 490 | 477 | 490 | 40,000 | 4,900 |
| 1993-09-28 | 503 | 503 | 496 | 496 | 24,000 | 4,960 |
| 1993-09-27 | 509 | 509 | 503 | 503 | 58,000 | 5,030 |
| 1993-09-24 | 521 | 524 | 503 | 503 | 52,000 | 5,030 |
| 1993-09-22 | 520 | 520 | 501 | 501 | 5,000 | 5,010 |
| 1993-09-21 | 530 | 530 | 520 | 522 | 17,000 | 5,220 |
| 1993-09-20 | 524 | 524 | 521 | 521 | 17,000 | 5,210 |
| 1993-09-17 | 525 | 530 | 519 | 530 | 20,000 | 5,300 |
| 1993-09-16 | 530 | 530 | 523 | 525 | 22,000 | 5,250 |
| 1993-09-14 | 530 | 530 | 528 | 529 | 91,000 | 5,290 |
| 1993-09-13 | 527 | 530 | 527 | 530 | 30,000 | 5,300 |
| 1993-09-10 | 526 | 526 | 526 | 526 | 50,000 | 5,260 |
| 1993-09-09 | 525 | 529 | 525 | 525 | 3,000 | 5,250 |
| 1993-09-08 | 520 | 529 | 520 | 529 | 9,000 | 5,290 |
| 1993-09-07 | 530 | 530 | 520 | 525 | 13,000 | 5,250 |
| 1993-09-06 | 530 | 530 | 520 | 520 | 66,000 | 5,200 |
| 1993-09-03 | 521 | 525 | 515 | 515 | 45,000 | 5,150 |
| 1993-09-02 | 515 | 521 | 507 | 507 | 44,000 | 5,070 |
| 1993-09-01 | 515 | 516 | 512 | 515 | 20,000 | 5,150 |
| 1993-08-31 | 531 | 531 | 526 | 526 | 104,000 | 5,260 |
| 1993-08-30 | 516 | 520 | 516 | 520 | 43,000 | 5,200 |
| 1993-08-27 | 508 | 513 | 506 | 506 | 108,000 | 5,060 |
| 1993-08-26 | 508 | 508 | 502 | 503 | 44,000 | 5,030 |
| 1993-08-25 | 508 | 510 | 506 | 506 | 77,000 | 5,060 |
| 1993-08-24 | 509 | 509 | 508 | 508 | 10,000 | 5,080 |
| 1993-08-23 | 521 | 521 | 511 | 514 | 16,000 | 5,140 |
| 1993-08-20 | 511 | 511 | 506 | 511 | 84,000 | 5,110 |
| 1993-08-19 | 515 | 515 | 504 | 505 | 89,000 | 5,050 |
| 1993-08-18 | 524 | 525 | 516 | 516 | 45,000 | 5,160 |
| 1993-08-17 | 538 | 538 | 527 | 527 | 25,000 | 5,270 |
| 1993-08-16 | 530 | 538 | 520 | 538 | 25,000 | 5,380 |
| 1993-08-13 | 538 | 538 | 530 | 530 | 25,000 | 5,300 |
| 1993-08-12 | 520 | 539 | 520 | 539 | 76,000 | 5,390 |
| 1993-08-11 | 515 | 520 | 515 | 520 | 61,000 | 5,200 |
| 1993-08-10 | 530 | 530 | 515 | 515 | 23,000 | 5,150 |
| 1993-08-09 | 515 | 515 | 514 | 515 | 25,000 | 5,150 |
| 1993-08-06 | 516 | 516 | 515 | 515 | 5,000 | 5,150 |
| 1993-08-05 | 515 | 520 | 515 | 516 | 12,000 | 5,160 |
| 1993-08-04 | 520 | 529 | 520 | 520 | 16,000 | 5,200 |
| 1993-08-03 | 514 | 529 | 514 | 529 | 21,000 | 5,290 |
| 1993-08-02 | 539 | 539 | 513 | 513 | 54,000 | 5,130 |
| 1993-07-30 | 535 | 535 | 521 | 530 | 43,000 | 5,300 |
| 1993-07-29 | 505 | 540 | 505 | 535 | 89,000 | 5,350 |
| 1993-07-28 | 510 | 510 | 505 | 505 | 14,000 | 5,050 |
| 1993-07-27 | 502 | 510 | 502 | 510 | 10,000 | 5,100 |
| 1993-07-26 | 501 | 510 | 500 | 510 | 26,000 | 5,100 |
| 1993-07-23 | 518 | 518 | 507 | 510 | 33,000 | 5,100 |
| 1993-07-22 | 515 | 520 | 515 | 520 | 28,000 | 5,200 |
| 1993-07-21 | 511 | 525 | 511 | 525 | 28,000 | 5,250 |
| 1993-07-20 | 540 | 540 | 540 | 540 | 16,000 | 5,400 |
| 1993-07-19 | 527 | 535 | 527 | 535 | 21,000 | 5,350 |
| 1993-07-16 | 535 | 540 | 532 | 535 | 60,000 | 5,350 |
| 1993-07-15 | 532 | 540 | 532 | 540 | 38,000 | 5,400 |
| 1993-07-14 | 532 | 532 | 531 | 531 | 54,000 | 5,310 |
| 1993-07-13 | 520 | 530 | 520 | 530 | 18,000 | 5,300 |
| 1993-07-12 | 540 | 540 | 530 | 530 | 13,000 | 5,300 |
| 1993-07-09 | 511 | 530 | 511 | 530 | 17,000 | 5,300 |
| 1993-07-08 | 512 | 512 | 511 | 511 | 29,000 | 5,110 |
| 1993-07-07 | 515 | 520 | 512 | 512 | 9,000 | 5,120 |
| 1993-07-06 | 520 | 525 | 515 | 520 | 23,000 | 5,200 |
| 1993-07-05 | 515 | 520 | 515 | 520 | 18,000 | 5,200 |
| 1993-07-02 | 540 | 540 | 520 | 520 | 45,000 | 5,200 |
| 1993-07-01 | 522 | 540 | 522 | 540 | 38,000 | 5,400 |
| 1993-06-30 | 542 | 542 | 537 | 542 | 40,000 | 5,420 |
| 1993-06-29 | 535 | 535 | 531 | 532 | 32,000 | 5,320 |
| 1993-06-28 | 530 | 539 | 530 | 539 | 25,000 | 5,390 |
| 1993-06-25 | 548 | 548 | 530 | 540 | 59,000 | 5,400 |
| 1993-06-24 | 510 | 529 | 510 | 529 | 59,000 | 5,290 |
| 1993-06-23 | 510 | 525 | 510 | 511 | 45,000 | 5,110 |
| 1993-06-22 | 507 | 525 | 500 | 525 | 74,000 | 5,250 |
| 1993-06-21 | 521 | 521 | 506 | 507 | 79,000 | 5,070 |
| 1993-06-18 | 560 | 562 | 545 | 545 | 106,000 | 5,450 |
| 1993-06-17 | 552 | 552 | 530 | 550 | 140,000 | 5,500 |
| 1993-06-16 | 538 | 542 | 520 | 542 | 172,000 | 5,420 |
| 1993-06-15 | 580 | 584 | 540 | 560 | 103,000 | 5,600 |
| 1993-06-14 | 575 | 581 | 566 | 580 | 84,000 | 5,800 |
| 1993-06-11 | 605 | 605 | 585 | 585 | 167,000 | 5,850 |
| 1993-06-10 | 593 | 595 | 586 | 595 | 145,000 | 5,950 |
| 1993-06-08 | 595 | 600 | 593 | 595 | 119,000 | 5,950 |
| 1993-06-07 | 620 | 620 | 593 | 593 | 153,000 | 5,930 |
| 1993-06-04 | 575 | 609 | 575 | 601 | 708,000 | 6,010 |
| 1993-06-03 | 562 | 575 | 560 | 573 | 140,000 | 5,730 |
| 1993-06-02 | 574 | 579 | 561 | 568 | 183,000 | 5,680 |
| 1993-06-01 | 566 | 585 | 561 | 570 | 546,000 | 5,700 |
| 1993-05-31 | 558 | 560 | 552 | 560 | 281,000 | 5,600 |
| 1993-05-28 | 540 | 550 | 533 | 548 | 327,000 | 5,480 |
| 1993-05-27 | 525 | 539 | 520 | 530 | 223,000 | 5,300 |
| 1993-05-26 | 515 | 525 | 515 | 525 | 194,000 | 5,250 |
| 1993-05-25 | 509 | 530 | 504 | 525 | 442,000 | 5,250 |
| 1993-05-24 | 498 | 512 | 494 | 510 | 432,000 | 5,100 |
| 1993-05-21 | 476 | 497 | 475 | 493 | 417,000 | 4,930 |
| 1993-05-20 | 465 | 475 | 460 | 474 | 275,000 | 4,740 |
| 1993-05-19 | 448 | 471 | 448 | 465 | 71,000 | 4,650 |
| 1993-05-18 | 457 | 457 | 448 | 448 | 50,000 | 4,480 |
| 1993-05-17 | 463 | 467 | 460 | 462 | 34,000 | 4,620 |
| 1993-05-14 | 478 | 479 | 463 | 468 | 60,000 | 4,680 |
| 1993-05-13 | 468 | 473 | 462 | 473 | 107,000 | 4,730 |
| 1993-05-12 | 466 | 472 | 465 | 466 | 122,000 | 4,660 |
| 1993-05-11 | 470 | 473 | 465 | 465 | 156,000 | 4,650 |
| 1993-05-10 | 460 | 469 | 460 | 468 | 119,000 | 4,680 |
| 1993-05-07 | 457 | 460 | 456 | 456 | 132,000 | 4,560 |
| 1993-05-06 | 453 | 460 | 453 | 455 | 202,000 | 4,550 |
| 1993-04-30 | 446 | 454 | 439 | 453 | 291,000 | 4,530 |
| 1993-04-28 | 431 | 439 | 431 | 439 | 140,000 | 4,390 |
| 1993-04-27 | 414 | 426 | 414 | 426 | 66,000 | 4,260 |
| 1993-04-26 | 410 | 415 | 405 | 414 | 31,000 | 4,140 |
| 1993-04-23 | 420 | 420 | 402 | 405 | 58,000 | 4,050 |
| 1993-04-22 | 418 | 424 | 416 | 416 | 108,000 | 4,160 |
| 1993-04-21 | 425 | 425 | 412 | 416 | 162,000 | 4,160 |
| 1993-04-20 | 415 | 429 | 410 | 420 | 85,000 | 4,200 |
| 1993-04-19 | 420 | 420 | 410 | 417 | 40,000 | 4,170 |
| 1993-04-16 | 438 | 440 | 420 | 421 | 151,000 | 4,210 |
| 1993-04-15 | 414 | 440 | 411 | 438 | 275,000 | 4,380 |
| 1993-04-14 | 412 | 418 | 411 | 414 | 160,000 | 4,140 |
| 1993-04-13 | 403 | 410 | 401 | 410 | 121,000 | 4,100 |
| 1993-04-12 | 410 | 410 | 400 | 405 | 66,000 | 4,050 |
| 1993-04-09 | 410 | 410 | 404 | 408 | 94,000 | 4,080 |
| 1993-04-08 | 406 | 410 | 405 | 409 | 127,000 | 4,090 |
| 1993-04-07 | 403 | 405 | 402 | 403 | 89,000 | 4,030 |
| 1993-04-06 | 403 | 406 | 403 | 403 | 116,000 | 4,030 |
| 1993-04-05 | 400 | 409 | 397 | 403 | 210,000 | 4,030 |
| 1993-04-02 | 404 | 418 | 400 | 409 | 194,000 | 4,090 |
| 1993-04-01 | 380 | 400 | 376 | 399 | 124,000 | 3,990 |
| 1993-03-31 | 390 | 390 | 380 | 381 | 130,000 | 3,810 |
| 1993-03-30 | 389 | 389 | 382 | 385 | 91,000 | 3,850 |
| 1993-03-29 | 379 | 390 | 377 | 385 | 98,000 | 3,850 |
| 1993-03-26 | 373 | 373 | 367 | 370 | 37,000 | 3,700 |
| 1993-03-25 | 370 | 375 | 365 | 365 | 87,000 | 3,650 |
| 1993-03-24 | 370 | 370 | 360 | 360 | 72,000 | 3,600 |
| 1993-03-23 | 371 | 374 | 365 | 365 | 44,000 | 3,650 |
| 1993-03-22 | 365 | 371 | 365 | 370 | 108,000 | 3,700 |
| 1993-03-19 | 385 | 396 | 370 | 370 | 63,000 | 3,700 |
| 1993-03-18 | 375 | 390 | 374 | 390 | 127,000 | 3,900 |
| 1993-03-17 | 373 | 375 | 366 | 375 | 128,000 | 3,750 |
| 1993-03-16 | 367 | 375 | 367 | 370 | 133,000 | 3,700 |
| 1993-03-15 | 348 | 365 | 344 | 365 | 124,000 | 3,650 |
| 1993-03-12 | 351 | 351 | 341 | 345 | 62,000 | 3,450 |
| 1993-03-11 | 343 | 343 | 341 | 341 | 17,000 | 3,410 |
| 1993-03-10 | 340 | 350 | 340 | 346 | 37,000 | 3,460 |
| 1993-03-09 | 350 | 357 | 340 | 340 | 29,000 | 3,400 |
| 1993-03-08 | 330 | 350 | 330 | 350 | 29,000 | 3,500 |
| 1993-03-05 | 331 | 331 | 330 | 330 | 14,000 | 3,300 |
| 1993-03-04 | 340 | 340 | 334 | 334 | 19,000 | 3,340 |
| 1993-03-03 | 340 | 345 | 340 | 344 | 11,000 | 3,440 |
| 1993-03-02 | 348 | 348 | 343 | 343 | 25,000 | 3,430 |
| 1993-03-01 | 350 | 350 | 345 | 345 | 52,000 | 3,450 |
| 1993-02-26 | 333 | 336 | 332 | 335 | 16,000 | 3,350 |
| 1993-02-25 | 335 | 335 | 330 | 330 | 50,000 | 3,300 |
| 1993-02-24 | 336 | 336 | 330 | 330 | 14,000 | 3,300 |
| 1993-02-23 | 345 | 345 | 330 | 335 | 13,000 | 3,350 |
| 1993-02-22 | 349 | 349 | 343 | 343 | 42,000 | 3,430 |
| 1993-02-19 | 347 | 347 | 347 | 347 | 3,000 | 3,470 |
| 1993-02-18 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1993-02-17 | 359 | 359 | 346 | 346 | 15,000 | 3,460 |
| 1993-02-16 | 350 | 360 | 350 | 360 | 52,000 | 3,600 |
| 1993-02-15 | 340 | 350 | 340 | 350 | 32,000 | 3,500 |
| 1993-02-12 | 355 | 355 | 345 | 345 | 16,000 | 3,450 |
| 1993-02-10 | 358 | 358 | 350 | 350 | 16,000 | 3,500 |
| 1993-02-09 | 362 | 362 | 358 | 358 | 14,000 | 3,580 |
| 1993-02-08 | 364 | 364 | 361 | 361 | 12,000 | 3,610 |
| 1993-02-05 | 360 | 364 | 360 | 361 | 23,000 | 3,610 |
| 1993-02-04 | 366 | 367 | 364 | 364 | 11,000 | 3,640 |
| 1993-02-03 | 350 | 363 | 350 | 363 | 13,000 | 3,630 |
| 1993-02-02 | 350 | 355 | 348 | 348 | 58,000 | 3,480 |
| 1993-02-01 | 355 | 355 | 345 | 348 | 48,000 | 3,480 |
| 1993-01-29 | 345 | 345 | 340 | 340 | 2,000 | 3,400 |
| 1993-01-28 | 330 | 332 | 329 | 330 | 28,000 | 3,300 |
| 1993-01-27 | 327 | 329 | 326 | 329 | 12,000 | 3,290 |
| 1993-01-26 | 325 | 330 | 325 | 326 | 37,000 | 3,260 |
| 1993-01-25 | 340 | 340 | 330 | 330 | 47,000 | 3,300 |
| 1993-01-22 | 336 | 336 | 336 | 336 | 7,000 | 3,360 |
| 1993-01-21 | 342 | 342 | 335 | 335 | 26,000 | 3,350 |
| 1993-01-20 | 341 | 342 | 341 | 342 | 7,000 | 3,420 |
| 1993-01-19 | 336 | 339 | 336 | 339 | 4,000 | 3,390 |
| 1993-01-18 | 335 | 339 | 335 | 335 | 11,000 | 3,350 |
| 1993-01-14 | 340 | 341 | 330 | 335 | 15,000 | 3,350 |
| 1993-01-13 | 350 | 350 | 345 | 345 | 17,000 | 3,450 |
| 1993-01-12 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1993-01-11 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1993-01-08 | 352 | 352 | 350 | 350 | 11,000 | 3,500 |
| 1993-01-07 | 360 | 360 | 351 | 352 | 12,000 | 3,520 |
| 1993-01-06 | 361 | 361 | 361 | 361 | 3,000 | 3,610 |
| 1993-01-05 | 370 | 370 | 360 | 365 | 24,000 | 3,650 |
| 1993-01-04 | 375 | 375 | 375 | 375 | 49,000 | 3,750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
