8075 神鋼商事(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 438 | 440 | 433 | 435 | 16,000 | 4,350 |
| 1994-12-29 | 430 | 438 | 430 | 438 | 19,000 | 4,380 |
| 1994-12-28 | 440 | 445 | 435 | 435 | 68,000 | 4,350 |
| 1994-12-27 | 438 | 442 | 435 | 440 | 88,000 | 4,400 |
| 1994-12-26 | 438 | 438 | 432 | 436 | 89,000 | 4,360 |
| 1994-12-22 | 416 | 428 | 414 | 428 | 96,000 | 4,280 |
| 1994-12-21 | 414 | 414 | 406 | 406 | 43,000 | 4,060 |
| 1994-12-20 | 398 | 405 | 397 | 405 | 38,000 | 4,050 |
| 1994-12-19 | 394 | 399 | 394 | 396 | 25,000 | 3,960 |
| 1994-12-16 | 392 | 395 | 390 | 391 | 121,000 | 3,910 |
| 1994-12-15 | 387 | 394 | 387 | 390 | 33,000 | 3,900 |
| 1994-12-14 | 390 | 396 | 389 | 390 | 52,000 | 3,900 |
| 1994-12-13 | 405 | 405 | 391 | 396 | 47,000 | 3,960 |
| 1994-12-12 | 405 | 405 | 405 | 405 | 7,000 | 4,050 |
| 1994-12-09 | 411 | 411 | 405 | 405 | 123,000 | 4,050 |
| 1994-12-08 | 406 | 407 | 406 | 407 | 46,000 | 4,070 |
| 1994-12-07 | 407 | 410 | 407 | 410 | 35,000 | 4,100 |
| 1994-12-06 | 413 | 413 | 409 | 410 | 42,000 | 4,100 |
| 1994-12-05 | 410 | 414 | 410 | 413 | 40,000 | 4,130 |
| 1994-12-02 | 400 | 406 | 400 | 405 | 100,000 | 4,050 |
| 1994-12-01 | 408 | 410 | 401 | 409 | 107,000 | 4,090 |
| 1994-11-30 | 408 | 413 | 405 | 413 | 106,000 | 4,130 |
| 1994-11-29 | 396 | 400 | 395 | 396 | 44,000 | 3,960 |
| 1994-11-28 | 390 | 391 | 388 | 390 | 56,000 | 3,900 |
| 1994-11-25 | 396 | 398 | 386 | 390 | 94,000 | 3,900 |
| 1994-11-24 | 399 | 404 | 395 | 395 | 86,000 | 3,950 |
| 1994-11-22 | 411 | 411 | 400 | 409 | 159,000 | 4,090 |
| 1994-11-21 | 412 | 412 | 409 | 409 | 40,000 | 4,090 |
| 1994-11-18 | 417 | 417 | 408 | 409 | 101,000 | 4,090 |
| 1994-11-17 | 430 | 430 | 417 | 417 | 39,000 | 4,170 |
| 1994-11-16 | 430 | 430 | 418 | 428 | 33,000 | 4,280 |
| 1994-11-15 | 425 | 430 | 425 | 430 | 50,000 | 4,300 |
| 1994-11-14 | 428 | 430 | 415 | 430 | 25,000 | 4,300 |
| 1994-11-11 | 425 | 427 | 422 | 427 | 57,000 | 4,270 |
| 1994-11-10 | 442 | 447 | 439 | 440 | 56,000 | 4,400 |
| 1994-11-09 | 442 | 442 | 441 | 441 | 11,000 | 4,410 |
| 1994-11-08 | 450 | 450 | 441 | 441 | 63,000 | 4,410 |
| 1994-11-07 | 453 | 454 | 448 | 450 | 33,000 | 4,500 |
| 1994-11-04 | 451 | 455 | 451 | 455 | 11,000 | 4,550 |
| 1994-11-02 | 460 | 460 | 451 | 451 | 11,000 | 4,510 |
| 1994-11-01 | 456 | 456 | 455 | 455 | 6,000 | 4,550 |
| 1994-10-31 | 448 | 450 | 446 | 450 | 107,000 | 4,500 |
| 1994-10-28 | 445 | 449 | 445 | 448 | 10,000 | 4,480 |
| 1994-10-27 | 448 | 448 | 444 | 445 | 29,000 | 4,450 |
| 1994-10-26 | 450 | 450 | 441 | 443 | 138,000 | 4,430 |
| 1994-10-25 | 461 | 461 | 453 | 453 | 65,000 | 4,530 |
| 1994-10-24 | 470 | 470 | 457 | 460 | 105,000 | 4,600 |
| 1994-10-21 | 465 | 473 | 465 | 473 | 24,000 | 4,730 |
| 1994-10-20 | 480 | 480 | 472 | 475 | 11,000 | 4,750 |
| 1994-10-19 | 471 | 472 | 471 | 471 | 6,000 | 4,710 |
| 1994-10-18 | 471 | 475 | 470 | 470 | 24,000 | 4,700 |
| 1994-10-17 | 470 | 475 | 470 | 470 | 7,000 | 4,700 |
| 1994-10-14 | 465 | 475 | 465 | 470 | 52,000 | 4,700 |
| 1994-10-13 | 477 | 477 | 475 | 475 | 35,000 | 4,750 |
| 1994-10-12 | 467 | 467 | 457 | 467 | 29,000 | 4,670 |
| 1994-10-11 | 461 | 462 | 461 | 462 | 15,000 | 4,620 |
| 1994-10-07 | 456 | 457 | 456 | 456 | 23,000 | 4,560 |
| 1994-10-06 | 457 | 457 | 453 | 457 | 25,000 | 4,570 |
| 1994-10-05 | 457 | 458 | 457 | 458 | 12,000 | 4,580 |
| 1994-10-04 | 481 | 481 | 462 | 462 | 18,000 | 4,620 |
| 1994-10-03 | 472 | 473 | 472 | 472 | 8,000 | 4,720 |
| 1994-09-30 | 485 | 485 | 482 | 482 | 34,000 | 4,820 |
| 1994-09-29 | 455 | 458 | 452 | 457 | 11,000 | 4,570 |
| 1994-09-28 | 460 | 460 | 455 | 456 | 13,000 | 4,560 |
| 1994-09-27 | 475 | 476 | 455 | 455 | 45,000 | 4,550 |
| 1994-09-26 | 466 | 476 | 466 | 475 | 16,000 | 4,750 |
| 1994-09-22 | 480 | 483 | 465 | 465 | 68,000 | 4,650 |
| 1994-09-21 | 470 | 480 | 465 | 480 | 31,000 | 4,800 |
| 1994-09-20 | 455 | 474 | 455 | 474 | 39,000 | 4,740 |
| 1994-09-19 | 450 | 465 | 450 | 460 | 97,000 | 4,600 |
| 1994-09-16 | 478 | 478 | 465 | 465 | 81,000 | 4,650 |
| 1994-09-14 | 480 | 483 | 478 | 479 | 17,000 | 4,790 |
| 1994-09-13 | 477 | 478 | 477 | 478 | 15,000 | 4,780 |
| 1994-09-12 | 495 | 496 | 495 | 496 | 13,000 | 4,960 |
| 1994-09-09 | 520 | 520 | 494 | 494 | 58,000 | 4,940 |
| 1994-09-08 | 470 | 476 | 470 | 476 | 10,000 | 4,760 |
| 1994-09-07 | 485 | 485 | 475 | 475 | 37,000 | 4,750 |
| 1994-09-06 | 500 | 500 | 491 | 491 | 32,000 | 4,910 |
| 1994-09-05 | 505 | 505 | 500 | 500 | 20,000 | 5,000 |
| 1994-09-02 | 519 | 519 | 505 | 505 | 15,000 | 5,050 |
| 1994-09-01 | 504 | 506 | 500 | 500 | 34,000 | 5,000 |
| 1994-08-31 | 526 | 526 | 507 | 510 | 31,000 | 5,100 |
| 1994-08-30 | 520 | 520 | 506 | 506 | 27,000 | 5,060 |
| 1994-08-29 | 519 | 519 | 510 | 510 | 8,000 | 5,100 |
| 1994-08-26 | 510 | 519 | 510 | 519 | 5,000 | 5,190 |
| 1994-08-25 | 506 | 520 | 506 | 520 | 80,000 | 5,200 |
| 1994-08-24 | 508 | 511 | 508 | 510 | 23,000 | 5,100 |
| 1994-08-23 | 508 | 515 | 508 | 515 | 8,000 | 5,150 |
| 1994-08-22 | 517 | 525 | 515 | 515 | 31,000 | 5,150 |
| 1994-08-19 | 517 | 520 | 516 | 517 | 60,000 | 5,170 |
| 1994-08-18 | 532 | 532 | 520 | 520 | 61,000 | 5,200 |
| 1994-08-17 | 529 | 529 | 529 | 529 | 19,000 | 5,290 |
| 1994-08-16 | 527 | 535 | 521 | 535 | 20,000 | 5,350 |
| 1994-08-15 | 517 | 527 | 517 | 527 | 7,000 | 5,270 |
| 1994-08-12 | 516 | 516 | 516 | 516 | 5,000 | 5,160 |
| 1994-08-11 | 548 | 548 | 545 | 545 | 35,000 | 5,450 |
| 1994-08-10 | 522 | 547 | 522 | 547 | 23,000 | 5,470 |
| 1994-08-09 | 521 | 537 | 520 | 530 | 53,000 | 5,300 |
| 1994-08-08 | 525 | 531 | 525 | 531 | 82,000 | 5,310 |
| 1994-08-05 | 512 | 530 | 512 | 530 | 25,000 | 5,300 |
| 1994-08-04 | 511 | 512 | 511 | 512 | 32,000 | 5,120 |
| 1994-08-03 | 513 | 523 | 511 | 511 | 30,000 | 5,110 |
| 1994-08-02 | 517 | 523 | 515 | 520 | 26,000 | 5,200 |
| 1994-08-01 | 537 | 537 | 517 | 517 | 28,000 | 5,170 |
| 1994-07-29 | 511 | 527 | 510 | 527 | 19,000 | 5,270 |
| 1994-07-28 | 510 | 510 | 507 | 509 | 39,000 | 5,090 |
| 1994-07-27 | 521 | 529 | 515 | 520 | 30,000 | 5,200 |
| 1994-07-26 | 516 | 518 | 507 | 515 | 66,000 | 5,150 |
| 1994-07-25 | 539 | 539 | 520 | 520 | 31,000 | 5,200 |
| 1994-07-22 | 546 | 546 | 522 | 540 | 28,000 | 5,400 |
| 1994-07-21 | 560 | 564 | 541 | 551 | 131,000 | 5,510 |
| 1994-07-20 | 550 | 560 | 548 | 560 | 246,000 | 5,600 |
| 1994-07-19 | 542 | 557 | 542 | 545 | 159,000 | 5,450 |
| 1994-07-18 | 520 | 537 | 520 | 537 | 17,000 | 5,370 |
| 1994-07-15 | 530 | 531 | 520 | 531 | 19,000 | 5,310 |
| 1994-07-14 | 519 | 540 | 519 | 540 | 57,000 | 5,400 |
| 1994-07-13 | 517 | 520 | 517 | 520 | 17,000 | 5,200 |
| 1994-07-12 | 523 | 530 | 516 | 520 | 33,000 | 5,200 |
| 1994-07-11 | 535 | 535 | 523 | 523 | 32,000 | 5,230 |
| 1994-07-08 | 537 | 540 | 535 | 540 | 32,000 | 5,400 |
| 1994-07-07 | 536 | 540 | 536 | 537 | 10,000 | 5,370 |
| 1994-07-06 | 541 | 544 | 536 | 536 | 29,000 | 5,360 |
| 1994-07-05 | 532 | 545 | 532 | 544 | 28,000 | 5,440 |
| 1994-07-04 | 541 | 541 | 531 | 533 | 17,000 | 5,330 |
| 1994-07-01 | 533 | 536 | 530 | 531 | 34,000 | 5,310 |
| 1994-06-30 | 553 | 553 | 540 | 542 | 49,000 | 5,420 |
| 1994-06-29 | 534 | 544 | 534 | 543 | 23,000 | 5,430 |
| 1994-06-28 | 546 | 554 | 534 | 554 | 87,000 | 5,540 |
| 1994-06-27 | 536 | 536 | 529 | 536 | 70,000 | 5,360 |
| 1994-06-24 | 550 | 556 | 537 | 537 | 85,000 | 5,370 |
| 1994-06-23 | 536 | 560 | 535 | 550 | 120,000 | 5,500 |
| 1994-06-22 | 530 | 540 | 530 | 535 | 67,000 | 5,350 |
| 1994-06-21 | 562 | 562 | 541 | 550 | 60,000 | 5,500 |
| 1994-06-20 | 567 | 573 | 550 | 562 | 100,000 | 5,620 |
| 1994-06-17 | 560 | 570 | 560 | 562 | 444,000 | 5,620 |
| 1994-06-16 | 556 | 560 | 551 | 559 | 100,000 | 5,590 |
| 1994-06-15 | 558 | 560 | 553 | 555 | 127,000 | 5,550 |
| 1994-06-14 | 559 | 563 | 555 | 557 | 164,000 | 5,570 |
| 1994-06-13 | 562 | 562 | 552 | 556 | 97,000 | 5,560 |
| 1994-06-10 | 555 | 559 | 550 | 552 | 108,000 | 5,520 |
| 1994-06-09 | 564 | 564 | 552 | 552 | 183,000 | 5,520 |
| 1994-06-08 | 551 | 569 | 546 | 563 | 188,000 | 5,630 |
| 1994-06-07 | 546 | 554 | 546 | 554 | 64,000 | 5,540 |
| 1994-06-06 | 563 | 563 | 545 | 554 | 73,000 | 5,540 |
| 1994-06-03 | 569 | 569 | 554 | 559 | 269,000 | 5,590 |
| 1994-06-02 | 561 | 575 | 560 | 566 | 1,014,000 | 5,660 |
| 1994-06-01 | 548 | 554 | 540 | 554 | 300,000 | 5,540 |
| 1994-05-31 | 548 | 548 | 535 | 539 | 57,000 | 5,390 |
| 1994-05-30 | 540 | 545 | 536 | 536 | 74,000 | 5,360 |
| 1994-05-27 | 535 | 540 | 525 | 534 | 103,000 | 5,340 |
| 1994-05-26 | 525 | 543 | 523 | 524 | 69,000 | 5,240 |
| 1994-05-25 | 545 | 545 | 523 | 525 | 104,000 | 5,250 |
| 1994-05-24 | 543 | 543 | 535 | 535 | 129,000 | 5,350 |
| 1994-05-23 | 551 | 555 | 542 | 545 | 282,000 | 5,450 |
| 1994-05-20 | 545 | 550 | 535 | 550 | 583,000 | 5,500 |
| 1994-05-19 | 520 | 548 | 520 | 535 | 592,000 | 5,350 |
| 1994-05-18 | 530 | 530 | 515 | 515 | 160,000 | 5,150 |
| 1994-05-17 | 506 | 520 | 506 | 520 | 106,000 | 5,200 |
| 1994-05-16 | 512 | 512 | 506 | 506 | 25,000 | 5,060 |
| 1994-05-13 | 509 | 511 | 506 | 506 | 51,000 | 5,060 |
| 1994-05-12 | 507 | 519 | 507 | 519 | 23,000 | 5,190 |
| 1994-05-11 | 520 | 520 | 511 | 520 | 17,000 | 5,200 |
| 1994-05-10 | 506 | 520 | 506 | 508 | 25,000 | 5,080 |
| 1994-05-09 | 505 | 518 | 505 | 506 | 47,000 | 5,060 |
| 1994-05-06 | 520 | 520 | 506 | 506 | 16,000 | 5,060 |
| 1994-05-02 | 520 | 520 | 506 | 506 | 43,000 | 5,060 |
| 1994-04-28 | 520 | 525 | 510 | 510 | 39,000 | 5,100 |
| 1994-04-27 | 511 | 520 | 508 | 518 | 21,000 | 5,180 |
| 1994-04-26 | 525 | 525 | 510 | 515 | 60,000 | 5,150 |
| 1994-04-25 | 525 | 530 | 515 | 515 | 75,000 | 5,150 |
| 1994-04-22 | 524 | 525 | 519 | 520 | 95,000 | 5,200 |
| 1994-04-21 | 511 | 520 | 508 | 508 | 23,000 | 5,080 |
| 1994-04-20 | 517 | 520 | 515 | 520 | 44,000 | 5,200 |
| 1994-04-19 | 522 | 528 | 512 | 515 | 32,000 | 5,150 |
| 1994-04-18 | 518 | 530 | 518 | 529 | 58,000 | 5,290 |
| 1994-04-15 | 511 | 520 | 511 | 519 | 49,000 | 5,190 |
| 1994-04-14 | 520 | 520 | 505 | 520 | 46,000 | 5,200 |
| 1994-04-13 | 508 | 525 | 508 | 525 | 50,000 | 5,250 |
| 1994-04-12 | 506 | 510 | 505 | 510 | 33,000 | 5,100 |
| 1994-04-11 | 509 | 509 | 506 | 506 | 39,000 | 5,060 |
| 1994-04-08 | 520 | 525 | 505 | 505 | 80,000 | 5,050 |
| 1994-04-07 | 528 | 528 | 515 | 519 | 39,000 | 5,190 |
| 1994-04-06 | 519 | 530 | 515 | 528 | 51,000 | 5,280 |
| 1994-04-05 | 513 | 514 | 513 | 514 | 49,000 | 5,140 |
| 1994-04-04 | 534 | 534 | 510 | 510 | 24,000 | 5,100 |
| 1994-04-01 | 520 | 535 | 516 | 527 | 34,000 | 5,270 |
| 1994-03-31 | 534 | 534 | 518 | 526 | 83,000 | 5,260 |
| 1994-03-30 | 525 | 532 | 515 | 518 | 64,000 | 5,180 |
| 1994-03-29 | 546 | 547 | 538 | 542 | 104,000 | 5,420 |
| 1994-03-28 | 529 | 547 | 529 | 535 | 64,000 | 5,350 |
| 1994-03-25 | 534 | 557 | 530 | 541 | 491,000 | 5,410 |
| 1994-03-24 | 525 | 533 | 515 | 533 | 132,000 | 5,330 |
| 1994-03-23 | 525 | 525 | 513 | 520 | 98,000 | 5,200 |
| 1994-03-22 | 520 | 525 | 511 | 513 | 77,000 | 5,130 |
| 1994-03-18 | 539 | 540 | 520 | 530 | 334,000 | 5,300 |
| 1994-03-17 | 539 | 550 | 527 | 529 | 364,000 | 5,290 |
| 1994-03-16 | 498 | 552 | 495 | 545 | 865,000 | 5,450 |
| 1994-03-15 | 495 | 500 | 490 | 500 | 74,000 | 5,000 |
| 1994-03-14 | 490 | 495 | 490 | 495 | 51,000 | 4,950 |
| 1994-03-11 | 495 | 495 | 490 | 490 | 65,000 | 4,900 |
| 1994-03-10 | 490 | 490 | 486 | 490 | 60,000 | 4,900 |
| 1994-03-09 | 485 | 494 | 476 | 494 | 42,000 | 4,940 |
| 1994-03-08 | 493 | 493 | 488 | 489 | 17,000 | 4,890 |
| 1994-03-07 | 510 | 513 | 491 | 493 | 140,000 | 4,930 |
| 1994-03-04 | 471 | 502 | 465 | 502 | 488,000 | 5,020 |
| 1994-03-03 | 479 | 479 | 474 | 479 | 14,000 | 4,790 |
| 1994-03-02 | 479 | 493 | 477 | 493 | 40,000 | 4,930 |
| 1994-03-01 | 476 | 485 | 476 | 479 | 56,000 | 4,790 |
| 1994-02-28 | 486 | 496 | 476 | 476 | 91,000 | 4,760 |
| 1994-02-25 | 474 | 477 | 473 | 476 | 39,000 | 4,760 |
| 1994-02-24 | 452 | 465 | 452 | 457 | 40,000 | 4,570 |
| 1994-02-23 | 455 | 455 | 451 | 452 | 24,000 | 4,520 |
| 1994-02-22 | 452 | 455 | 452 | 455 | 14,000 | 4,550 |
| 1994-02-21 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1994-02-18 | 453 | 454 | 453 | 453 | 18,000 | 4,530 |
| 1994-02-17 | 460 | 460 | 453 | 453 | 23,000 | 4,530 |
| 1994-02-16 | 473 | 473 | 463 | 463 | 47,000 | 4,630 |
| 1994-02-15 | 463 | 463 | 450 | 463 | 36,000 | 4,630 |
| 1994-02-14 | 479 | 479 | 470 | 470 | 22,000 | 4,700 |
| 1994-02-10 | 484 | 486 | 475 | 482 | 57,000 | 4,820 |
| 1994-02-09 | 496 | 496 | 485 | 485 | 13,000 | 4,850 |
| 1994-02-08 | 490 | 508 | 490 | 499 | 40,000 | 4,990 |
| 1994-02-07 | 490 | 504 | 482 | 485 | 57,000 | 4,850 |
| 1994-02-04 | 509 | 515 | 496 | 514 | 82,000 | 5,140 |
| 1994-02-03 | 520 | 520 | 490 | 508 | 231,000 | 5,080 |
| 1994-02-02 | 510 | 518 | 505 | 518 | 248,000 | 5,180 |
| 1994-02-01 | 500 | 500 | 490 | 500 | 98,000 | 5,000 |
| 1994-01-31 | 499 | 499 | 489 | 499 | 129,000 | 4,990 |
| 1994-01-28 | 478 | 479 | 470 | 479 | 40,000 | 4,790 |
| 1994-01-27 | 490 | 490 | 482 | 488 | 49,000 | 4,880 |
| 1994-01-26 | 470 | 489 | 470 | 489 | 48,000 | 4,890 |
| 1994-01-25 | 472 | 484 | 472 | 484 | 80,000 | 4,840 |
| 1994-01-24 | 469 | 479 | 469 | 472 | 64,000 | 4,720 |
| 1994-01-21 | 509 | 514 | 499 | 514 | 105,000 | 5,140 |
| 1994-01-20 | 483 | 515 | 483 | 511 | 134,000 | 5,110 |
| 1994-01-19 | 483 | 490 | 482 | 482 | 72,000 | 4,820 |
| 1994-01-18 | 486 | 493 | 486 | 488 | 55,000 | 4,880 |
| 1994-01-17 | 503 | 503 | 490 | 490 | 53,000 | 4,900 |
| 1994-01-14 | 490 | 515 | 490 | 513 | 254,000 | 5,130 |
| 1994-01-13 | 513 | 513 | 495 | 500 | 215,000 | 5,000 |
| 1994-01-12 | 494 | 520 | 488 | 515 | 908,000 | 5,150 |
| 1994-01-11 | 457 | 500 | 455 | 499 | 188,000 | 4,990 |
| 1994-01-10 | 450 | 469 | 449 | 460 | 144,000 | 4,600 |
| 1994-01-07 | 440 | 444 | 436 | 437 | 112,000 | 4,370 |
| 1994-01-06 | 430 | 450 | 425 | 440 | 313,000 | 4,400 |
| 1994-01-05 | 400 | 421 | 398 | 421 | 109,000 | 4,210 |
| 1994-01-04 | 400 | 400 | 395 | 400 | 53,000 | 4,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
