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	1,296.67
1993-12-29	377	388	377	382	58,000	1,273.33
1993-12-28	361	378	361	378	24,000	1,260
1993-12-27	388	388	365	365	24,000	1,216.67
1993-12-24	384	390	384	388	68,000	1,293.33
1993-12-22	364	382	364	379	53,000	1,263.33
1993-12-21	363	368	363	365	18,000	1,216.67
1993-12-20	390	390	373	373	53,000	1,243.33
1993-12-17	390	391	380	391	111,000	1,303.33
1993-12-16	378	390	378	390	66,000	1,300
1993-12-15	373	373	373	373	22,000	1,243.33
1993-12-14	380	380	378	380	17,000	1,266.67
1993-12-13	377	377	372	377	10,000	1,256.67
1993-12-10	380	383	375	377	87,000	1,256.67
1993-12-09	350	373	350	373	52,000	1,243.33
1993-12-08	358	360	345	350	29,000	1,166.67
1993-12-07	355	368	352	360	46,000	1,200
1993-12-06	368	368	351	355	53,000	1,183.33
1993-12-03	375	380	361	368	152,000	1,226.67
1993-12-02	370	391	370	385	109,000	1,283.33
1993-12-01	350	373	345	370	139,000	1,233.33
1993-11-30	365	370	340	340	134,000	1,133.33
1993-11-26	409	409	390	390	61,000	1,300
1993-11-25	375	410	370	410	105,000	1,366.67
1993-11-24	380	390	380	380	50,000	1,266.67
1993-11-22	410	410	385	385	47,000	1,283.33
1993-11-19	410	413	410	410	23,000	1,366.67
1993-11-18	410	410	407	410	49,000	1,366.67
1993-11-17	390	392	390	392	9,000	1,306.67
1993-11-16	390	395	385	390	37,000	1,300
1993-11-15	415	415	400	400	33,000	1,333.33
1993-11-12	395	410	395	410	24,000	1,366.67
1993-11-11	398	403	385	385	47,000	1,283.33
1993-11-10	403	403	399	399	28,000	1,330
1993-11-09	430	432	430	430	23,000	1,433.33
1993-11-08	440	441	430	430	22,000	1,433.33
1993-11-04	465	475	465	475	17,000	1,583.33
1993-11-02	470	475	470	475	34,000	1,583.33
1993-11-01	480	480	475	475	65,000	1,583.33
1993-10-29	465	469	460	460	22,000	1,533.33
1993-10-28	464	465	460	465	15,000	1,550
1993-10-27	463	465	463	463	41,000	1,543.33
1993-10-26	475	475	463	463	34,000	1,543.33
1993-10-25	480	480	475	476	44,000	1,586.67
1993-10-22	482	487	477	482	35,000	1,606.67
1993-10-21	487	487	482	482	28,000	1,606.67
1993-10-20	499	499	499	499	7,000	1,663.33
1993-10-19	511	511	509	509	7,000	1,696.67
1993-10-18	510	511	510	511	31,000	1,703.33
1993-10-15	504	508	504	504	22,000	1,680
1993-10-14	504	509	500	509	39,000	1,696.67
1993-10-13	491	509	490	509	22,000	1,696.67
1993-10-12	484	490	484	490	22,000	1,633.33
1993-10-08	476	486	476	484	49,000	1,613.33
1993-10-07	488	488	480	480	41,000	1,600
1993-10-06	487	488	482	488	53,000	1,626.67
1993-10-05	481	488	481	488	14,000	1,626.67
1993-10-04	488	488	487	488	30,000	1,626.67
1993-10-01	490	500	486	488	88,000	1,626.67
1993-09-30	489	490	478	490	64,000	1,633.33
1993-09-29	486	490	477	490	40,000	1,633.33
1993-09-28	503	503	496	496	24,000	1,653.33
1993-09-27	509	509	503	503	58,000	1,676.67
1993-09-24	521	524	503	503	52,000	1,676.67
1993-09-22	520	520	501	501	5,000	1,670
1993-09-21	530	530	520	522	17,000	1,740
1993-09-20	524	524	521	521	17,000	1,736.67
1993-09-17	525	530	519	530	20,000	1,766.67
1993-09-16	530	530	523	525	22,000	1,750
1993-09-14	530	530	528	529	91,000	1,763.33
1993-09-13	527	530	527	530	30,000	1,766.67
1993-09-10	526	526	526	526	50,000	1,753.33
1993-09-09	525	529	525	525	3,000	1,750
1993-09-08	520	529	520	529	9,000	1,763.33
1993-09-07	530	530	520	525	13,000	1,750
1993-09-06	530	530	520	520	66,000	1,733.33
1993-09-03	521	525	515	515	45,000	1,716.67
1993-09-02	515	521	507	507	44,000	1,690
1993-09-01	515	516	512	515	20,000	1,716.67
1993-08-31	531	531	526	526	104,000	1,753.33
1993-08-30	516	520	516	520	43,000	1,733.33
1993-08-27	508	513	506	506	108,000	1,686.67
1993-08-26	508	508	502	503	44,000	1,676.67
1993-08-25	508	510	506	506	77,000	1,686.67
1993-08-24	509	509	508	508	10,000	1,693.33
1993-08-23	521	521	511	514	16,000	1,713.33
1993-08-20	511	511	506	511	84,000	1,703.33
1993-08-19	515	515	504	505	89,000	1,683.33
1993-08-18	524	525	516	516	45,000	1,720
1993-08-17	538	538	527	527	25,000	1,756.67
1993-08-16	530	538	520	538	25,000	1,793.33
1993-08-13	538	538	530	530	25,000	1,766.67
1993-08-12	520	539	520	539	76,000	1,796.67
1993-08-11	515	520	515	520	61,000	1,733.33
1993-08-10	530	530	515	515	23,000	1,716.67
1993-08-09	515	515	514	515	25,000	1,716.67
1993-08-06	516	516	515	515	5,000	1,716.67
1993-08-05	515	520	515	516	12,000	1,720
1993-08-04	520	529	520	520	16,000	1,733.33
1993-08-03	514	529	514	529	21,000	1,763.33
1993-08-02	539	539	513	513	54,000	1,710
1993-07-30	535	535	521	530	43,000	1,766.67
1993-07-29	505	540	505	535	89,000	1,783.33
1993-07-28	510	510	505	505	14,000	1,683.33
1993-07-27	502	510	502	510	10,000	1,700
1993-07-26	501	510	500	510	26,000	1,700
1993-07-23	518	518	507	510	33,000	1,700
1993-07-22	515	520	515	520	28,000	1,733.33
1993-07-21	511	525	511	525	28,000	1,750
1993-07-20	540	540	540	540	16,000	1,800
1993-07-19	527	535	527	535	21,000	1,783.33
1993-07-16	535	540	532	535	60,000	1,783.33
1993-07-15	532	540	532	540	38,000	1,800
1993-07-14	532	532	531	531	54,000	1,770
1993-07-13	520	530	520	530	18,000	1,766.67
1993-07-12	540	540	530	530	13,000	1,766.67
1993-07-09	511	530	511	530	17,000	1,766.67
1993-07-08	512	512	511	511	29,000	1,703.33
1993-07-07	515	520	512	512	9,000	1,706.67
1993-07-06	520	525	515	520	23,000	1,733.33
1993-07-05	515	520	515	520	18,000	1,733.33
1993-07-02	540	540	520	520	45,000	1,733.33
1993-07-01	522	540	522	540	38,000	1,800
1993-06-30	542	542	537	542	40,000	1,806.67
1993-06-29	535	535	531	532	32,000	1,773.33
1993-06-28	530	539	530	539	25,000	1,796.67
1993-06-25	548	548	530	540	59,000	1,800
1993-06-24	510	529	510	529	59,000	1,763.33
1993-06-23	510	525	510	511	45,000	1,703.33
1993-06-22	507	525	500	525	74,000	1,750
1993-06-21	521	521	506	507	79,000	1,690
1993-06-18	560	562	545	545	106,000	1,816.67
1993-06-17	552	552	530	550	140,000	1,833.33
1993-06-16	538	542	520	542	172,000	1,806.67
1993-06-15	580	584	540	560	103,000	1,866.67
1993-06-14	575	581	566	580	84,000	1,933.33
1993-06-11	605	605	585	585	167,000	1,950
1993-06-10	593	595	586	595	145,000	1,983.33
1993-06-08	595	600	593	595	119,000	1,983.33
1993-06-07	620	620	593	593	153,000	1,976.67
1993-06-04	575	609	575	601	708,000	2,003.33
1993-06-03	562	575	560	573	140,000	1,910
1993-06-02	574	579	561	568	183,000	1,893.33
1993-06-01	566	585	561	570	546,000	1,900
1993-05-31	558	560	552	560	281,000	1,866.67
1993-05-28	540	550	533	548	327,000	1,826.67
1993-05-27	525	539	520	530	223,000	1,766.67
1993-05-26	515	525	515	525	194,000	1,750
1993-05-25	509	530	504	525	442,000	1,750
1993-05-24	498	512	494	510	432,000	1,700
1993-05-21	476	497	475	493	417,000	1,643.33
1993-05-20	465	475	460	474	275,000	1,580
1993-05-19	448	471	448	465	71,000	1,550
1993-05-18	457	457	448	448	50,000	1,493.33
1993-05-17	463	467	460	462	34,000	1,540
1993-05-14	478	479	463	468	60,000	1,560
1993-05-13	468	473	462	473	107,000	1,576.67
1993-05-12	466	472	465	466	122,000	1,553.33
1993-05-11	470	473	465	465	156,000	1,550
1993-05-10	460	469	460	468	119,000	1,560
1993-05-07	457	460	456	456	132,000	1,520
1993-05-06	453	460	453	455	202,000	1,516.67
1993-04-30	446	454	439	453	291,000	1,510
1993-04-28	431	439	431	439	140,000	1,463.33
1993-04-27	414	426	414	426	66,000	1,420
1993-04-26	410	415	405	414	31,000	1,380
1993-04-23	420	420	402	405	58,000	1,350
1993-04-22	418	424	416	416	108,000	1,386.67
1993-04-21	425	425	412	416	162,000	1,386.67
1993-04-20	415	429	410	420	85,000	1,400
1993-04-19	420	420	410	417	40,000	1,390
1993-04-16	438	440	420	421	151,000	1,403.33
1993-04-15	414	440	411	438	275,000	1,460
1993-04-14	412	418	411	414	160,000	1,380
1993-04-13	403	410	401	410	121,000	1,366.67
1993-04-12	410	410	400	405	66,000	1,350
1993-04-09	410	410	404	408	94,000	1,360
1993-04-08	406	410	405	409	127,000	1,363.33
1993-04-07	403	405	402	403	89,000	1,343.33
1993-04-06	403	406	403	403	116,000	1,343.33
1993-04-05	400	409	397	403	210,000	1,343.33
1993-04-02	404	418	400	409	194,000	1,363.33
1993-04-01	380	400	376	399	124,000	1,330
1993-03-31	390	390	380	381	130,000	1,270
1993-03-30	389	389	382	385	91,000	1,283.33
1993-03-29	379	390	377	385	98,000	1,283.33
1993-03-26	373	373	367	370	37,000	1,233.33
1993-03-25	370	375	365	365	87,000	1,216.67
1993-03-24	370	370	360	360	72,000	1,200
1993-03-23	371	374	365	365	44,000	1,216.67
1993-03-22	365	371	365	370	108,000	1,233.33
1993-03-19	385	396	370	370	63,000	1,233.33
1993-03-18	375	390	374	390	127,000	1,300
1993-03-17	373	375	366	375	128,000	1,250
1993-03-16	367	375	367	370	133,000	1,233.33
1993-03-15	348	365	344	365	124,000	1,216.67
1993-03-12	351	351	341	345	62,000	1,150
1993-03-11	343	343	341	341	17,000	1,136.67
1993-03-10	340	350	340	346	37,000	1,153.33
1993-03-09	350	357	340	340	29,000	1,133.33
1993-03-08	330	350	330	350	29,000	1,166.67
1993-03-05	331	331	330	330	14,000	1,100
1993-03-04	340	340	334	334	19,000	1,113.33
1993-03-03	340	345	340	344	11,000	1,146.67
1993-03-02	348	348	343	343	25,000	1,143.33
1993-03-01	350	350	345	345	52,000	1,150
1993-02-26	333	336	332	335	16,000	1,116.67
1993-02-25	335	335	330	330	50,000	1,100
1993-02-24	336	336	330	330	14,000	1,100
1993-02-23	345	345	330	335	13,000	1,116.67
1993-02-22	349	349	343	343	42,000	1,143.33
1993-02-19	347	347	347	347	3,000	1,156.67
1993-02-18	346	346	346	346	1,000	1,153.33
1993-02-17	359	359	346	346	15,000	1,153.33
1993-02-16	350	360	350	360	52,000	1,200
1993-02-15	340	350	340	350	32,000	1,166.67
1993-02-12	355	355	345	345	16,000	1,150
1993-02-10	358	358	350	350	16,000	1,166.67
1993-02-09	362	362	358	358	14,000	1,193.33
1993-02-08	364	364	361	361	12,000	1,203.33
1993-02-05	360	364	360	361	23,000	1,203.33
1993-02-04	366	367	364	364	11,000	1,213.33
1993-02-03	350	363	350	363	13,000	1,210
1993-02-02	350	355	348	348	58,000	1,160
1993-02-01	355	355	345	348	48,000	1,160
1993-01-29	345	345	340	340	2,000	1,133.33
1993-01-28	330	332	329	330	28,000	1,100
1993-01-27	327	329	326	329	12,000	1,096.67
1993-01-26	325	330	325	326	37,000	1,086.67
1993-01-25	340	340	330	330	47,000	1,100
1993-01-22	336	336	336	336	7,000	1,120
1993-01-21	342	342	335	335	26,000	1,116.67
1993-01-20	341	342	341	342	7,000	1,140
1993-01-19	336	339	336	339	4,000	1,130
1993-01-18	335	339	335	335	11,000	1,116.67
1993-01-14	340	341	330	335	15,000	1,116.67
1993-01-13	350	350	345	345	17,000	1,150
1993-01-12	350	350	350	350	3,000	1,166.67
1993-01-11	350	350	350	350	5,000	1,166.67
1993-01-08	352	352	350	350	11,000	1,166.67
1993-01-07	360	360	351	352	12,000	1,173.33
1993-01-06	361	361	361	361	3,000	1,203.33
1993-01-05	370	370	360	365	24,000	1,216.67
1993-01-04	375	375	375	375	49,000	1,250

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