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	1,450
1994-12-29	430	438	430	438	19,000	1,460
1994-12-28	440	445	435	435	68,000	1,450
1994-12-27	438	442	435	440	88,000	1,466.67
1994-12-26	438	438	432	436	89,000	1,453.33
1994-12-22	416	428	414	428	96,000	1,426.67
1994-12-21	414	414	406	406	43,000	1,353.33
1994-12-20	398	405	397	405	38,000	1,350
1994-12-19	394	399	394	396	25,000	1,320
1994-12-16	392	395	390	391	121,000	1,303.33
1994-12-15	387	394	387	390	33,000	1,300
1994-12-14	390	396	389	390	52,000	1,300
1994-12-13	405	405	391	396	47,000	1,320
1994-12-12	405	405	405	405	7,000	1,350
1994-12-09	411	411	405	405	123,000	1,350
1994-12-08	406	407	406	407	46,000	1,356.67
1994-12-07	407	410	407	410	35,000	1,366.67
1994-12-06	413	413	409	410	42,000	1,366.67
1994-12-05	410	414	410	413	40,000	1,376.67
1994-12-02	400	406	400	405	100,000	1,350
1994-12-01	408	410	401	409	107,000	1,363.33
1994-11-30	408	413	405	413	106,000	1,376.67
1994-11-29	396	400	395	396	44,000	1,320
1994-11-28	390	391	388	390	56,000	1,300
1994-11-25	396	398	386	390	94,000	1,300
1994-11-24	399	404	395	395	86,000	1,316.67
1994-11-22	411	411	400	409	159,000	1,363.33
1994-11-21	412	412	409	409	40,000	1,363.33
1994-11-18	417	417	408	409	101,000	1,363.33
1994-11-17	430	430	417	417	39,000	1,390
1994-11-16	430	430	418	428	33,000	1,426.67
1994-11-15	425	430	425	430	50,000	1,433.33
1994-11-14	428	430	415	430	25,000	1,433.33
1994-11-11	425	427	422	427	57,000	1,423.33
1994-11-10	442	447	439	440	56,000	1,466.67
1994-11-09	442	442	441	441	11,000	1,470
1994-11-08	450	450	441	441	63,000	1,470
1994-11-07	453	454	448	450	33,000	1,500
1994-11-04	451	455	451	455	11,000	1,516.67
1994-11-02	460	460	451	451	11,000	1,503.33
1994-11-01	456	456	455	455	6,000	1,516.67
1994-10-31	448	450	446	450	107,000	1,500
1994-10-28	445	449	445	448	10,000	1,493.33
1994-10-27	448	448	444	445	29,000	1,483.33
1994-10-26	450	450	441	443	138,000	1,476.67
1994-10-25	461	461	453	453	65,000	1,510
1994-10-24	470	470	457	460	105,000	1,533.33
1994-10-21	465	473	465	473	24,000	1,576.67
1994-10-20	480	480	472	475	11,000	1,583.33
1994-10-19	471	472	471	471	6,000	1,570
1994-10-18	471	475	470	470	24,000	1,566.67
1994-10-17	470	475	470	470	7,000	1,566.67
1994-10-14	465	475	465	470	52,000	1,566.67
1994-10-13	477	477	475	475	35,000	1,583.33
1994-10-12	467	467	457	467	29,000	1,556.67
1994-10-11	461	462	461	462	15,000	1,540
1994-10-07	456	457	456	456	23,000	1,520
1994-10-06	457	457	453	457	25,000	1,523.33
1994-10-05	457	458	457	458	12,000	1,526.67
1994-10-04	481	481	462	462	18,000	1,540
1994-10-03	472	473	472	472	8,000	1,573.33
1994-09-30	485	485	482	482	34,000	1,606.67
1994-09-29	455	458	452	457	11,000	1,523.33
1994-09-28	460	460	455	456	13,000	1,520
1994-09-27	475	476	455	455	45,000	1,516.67
1994-09-26	466	476	466	475	16,000	1,583.33
1994-09-22	480	483	465	465	68,000	1,550
1994-09-21	470	480	465	480	31,000	1,600
1994-09-20	455	474	455	474	39,000	1,580
1994-09-19	450	465	450	460	97,000	1,533.33
1994-09-16	478	478	465	465	81,000	1,550
1994-09-14	480	483	478	479	17,000	1,596.67
1994-09-13	477	478	477	478	15,000	1,593.33
1994-09-12	495	496	495	496	13,000	1,653.33
1994-09-09	520	520	494	494	58,000	1,646.67
1994-09-08	470	476	470	476	10,000	1,586.67
1994-09-07	485	485	475	475	37,000	1,583.33
1994-09-06	500	500	491	491	32,000	1,636.67
1994-09-05	505	505	500	500	20,000	1,666.67
1994-09-02	519	519	505	505	15,000	1,683.33
1994-09-01	504	506	500	500	34,000	1,666.67
1994-08-31	526	526	507	510	31,000	1,700
1994-08-30	520	520	506	506	27,000	1,686.67
1994-08-29	519	519	510	510	8,000	1,700
1994-08-26	510	519	510	519	5,000	1,730
1994-08-25	506	520	506	520	80,000	1,733.33
1994-08-24	508	511	508	510	23,000	1,700
1994-08-23	508	515	508	515	8,000	1,716.67
1994-08-22	517	525	515	515	31,000	1,716.67
1994-08-19	517	520	516	517	60,000	1,723.33
1994-08-18	532	532	520	520	61,000	1,733.33
1994-08-17	529	529	529	529	19,000	1,763.33
1994-08-16	527	535	521	535	20,000	1,783.33
1994-08-15	517	527	517	527	7,000	1,756.67
1994-08-12	516	516	516	516	5,000	1,720
1994-08-11	548	548	545	545	35,000	1,816.67
1994-08-10	522	547	522	547	23,000	1,823.33
1994-08-09	521	537	520	530	53,000	1,766.67
1994-08-08	525	531	525	531	82,000	1,770
1994-08-05	512	530	512	530	25,000	1,766.67
1994-08-04	511	512	511	512	32,000	1,706.67
1994-08-03	513	523	511	511	30,000	1,703.33
1994-08-02	517	523	515	520	26,000	1,733.33
1994-08-01	537	537	517	517	28,000	1,723.33
1994-07-29	511	527	510	527	19,000	1,756.67
1994-07-28	510	510	507	509	39,000	1,696.67
1994-07-27	521	529	515	520	30,000	1,733.33
1994-07-26	516	518	507	515	66,000	1,716.67
1994-07-25	539	539	520	520	31,000	1,733.33
1994-07-22	546	546	522	540	28,000	1,800
1994-07-21	560	564	541	551	131,000	1,836.67
1994-07-20	550	560	548	560	246,000	1,866.67
1994-07-19	542	557	542	545	159,000	1,816.67
1994-07-18	520	537	520	537	17,000	1,790
1994-07-15	530	531	520	531	19,000	1,770
1994-07-14	519	540	519	540	57,000	1,800
1994-07-13	517	520	517	520	17,000	1,733.33
1994-07-12	523	530	516	520	33,000	1,733.33
1994-07-11	535	535	523	523	32,000	1,743.33
1994-07-08	537	540	535	540	32,000	1,800
1994-07-07	536	540	536	537	10,000	1,790
1994-07-06	541	544	536	536	29,000	1,786.67
1994-07-05	532	545	532	544	28,000	1,813.33
1994-07-04	541	541	531	533	17,000	1,776.67
1994-07-01	533	536	530	531	34,000	1,770
1994-06-30	553	553	540	542	49,000	1,806.67
1994-06-29	534	544	534	543	23,000	1,810
1994-06-28	546	554	534	554	87,000	1,846.67
1994-06-27	536	536	529	536	70,000	1,786.67
1994-06-24	550	556	537	537	85,000	1,790
1994-06-23	536	560	535	550	120,000	1,833.33
1994-06-22	530	540	530	535	67,000	1,783.33
1994-06-21	562	562	541	550	60,000	1,833.33
1994-06-20	567	573	550	562	100,000	1,873.33
1994-06-17	560	570	560	562	444,000	1,873.33
1994-06-16	556	560	551	559	100,000	1,863.33
1994-06-15	558	560	553	555	127,000	1,850
1994-06-14	559	563	555	557	164,000	1,856.67
1994-06-13	562	562	552	556	97,000	1,853.33
1994-06-10	555	559	550	552	108,000	1,840
1994-06-09	564	564	552	552	183,000	1,840
1994-06-08	551	569	546	563	188,000	1,876.67
1994-06-07	546	554	546	554	64,000	1,846.67
1994-06-06	563	563	545	554	73,000	1,846.67
1994-06-03	569	569	554	559	269,000	1,863.33
1994-06-02	561	575	560	566	1,014,000	1,886.67
1994-06-01	548	554	540	554	300,000	1,846.67
1994-05-31	548	548	535	539	57,000	1,796.67
1994-05-30	540	545	536	536	74,000	1,786.67
1994-05-27	535	540	525	534	103,000	1,780
1994-05-26	525	543	523	524	69,000	1,746.67
1994-05-25	545	545	523	525	104,000	1,750
1994-05-24	543	543	535	535	129,000	1,783.33
1994-05-23	551	555	542	545	282,000	1,816.67
1994-05-20	545	550	535	550	583,000	1,833.33
1994-05-19	520	548	520	535	592,000	1,783.33
1994-05-18	530	530	515	515	160,000	1,716.67
1994-05-17	506	520	506	520	106,000	1,733.33
1994-05-16	512	512	506	506	25,000	1,686.67
1994-05-13	509	511	506	506	51,000	1,686.67
1994-05-12	507	519	507	519	23,000	1,730
1994-05-11	520	520	511	520	17,000	1,733.33
1994-05-10	506	520	506	508	25,000	1,693.33
1994-05-09	505	518	505	506	47,000	1,686.67
1994-05-06	520	520	506	506	16,000	1,686.67
1994-05-02	520	520	506	506	43,000	1,686.67
1994-04-28	520	525	510	510	39,000	1,700
1994-04-27	511	520	508	518	21,000	1,726.67
1994-04-26	525	525	510	515	60,000	1,716.67
1994-04-25	525	530	515	515	75,000	1,716.67
1994-04-22	524	525	519	520	95,000	1,733.33
1994-04-21	511	520	508	508	23,000	1,693.33
1994-04-20	517	520	515	520	44,000	1,733.33
1994-04-19	522	528	512	515	32,000	1,716.67
1994-04-18	518	530	518	529	58,000	1,763.33
1994-04-15	511	520	511	519	49,000	1,730
1994-04-14	520	520	505	520	46,000	1,733.33
1994-04-13	508	525	508	525	50,000	1,750
1994-04-12	506	510	505	510	33,000	1,700
1994-04-11	509	509	506	506	39,000	1,686.67
1994-04-08	520	525	505	505	80,000	1,683.33
1994-04-07	528	528	515	519	39,000	1,730
1994-04-06	519	530	515	528	51,000	1,760
1994-04-05	513	514	513	514	49,000	1,713.33
1994-04-04	534	534	510	510	24,000	1,700
1994-04-01	520	535	516	527	34,000	1,756.67
1994-03-31	534	534	518	526	83,000	1,753.33
1994-03-30	525	532	515	518	64,000	1,726.67
1994-03-29	546	547	538	542	104,000	1,806.67
1994-03-28	529	547	529	535	64,000	1,783.33
1994-03-25	534	557	530	541	491,000	1,803.33
1994-03-24	525	533	515	533	132,000	1,776.67
1994-03-23	525	525	513	520	98,000	1,733.33
1994-03-22	520	525	511	513	77,000	1,710
1994-03-18	539	540	520	530	334,000	1,766.67
1994-03-17	539	550	527	529	364,000	1,763.33
1994-03-16	498	552	495	545	865,000	1,816.67
1994-03-15	495	500	490	500	74,000	1,666.67
1994-03-14	490	495	490	495	51,000	1,650
1994-03-11	495	495	490	490	65,000	1,633.33
1994-03-10	490	490	486	490	60,000	1,633.33
1994-03-09	485	494	476	494	42,000	1,646.67
1994-03-08	493	493	488	489	17,000	1,630
1994-03-07	510	513	491	493	140,000	1,643.33
1994-03-04	471	502	465	502	488,000	1,673.33
1994-03-03	479	479	474	479	14,000	1,596.67
1994-03-02	479	493	477	493	40,000	1,643.33
1994-03-01	476	485	476	479	56,000	1,596.67
1994-02-28	486	496	476	476	91,000	1,586.67
1994-02-25	474	477	473	476	39,000	1,586.67
1994-02-24	452	465	452	457	40,000	1,523.33
1994-02-23	455	455	451	452	24,000	1,506.67
1994-02-22	452	455	452	455	14,000	1,516.67
1994-02-21	450	450	450	450	10,000	1,500
1994-02-18	453	454	453	453	18,000	1,510
1994-02-17	460	460	453	453	23,000	1,510
1994-02-16	473	473	463	463	47,000	1,543.33
1994-02-15	463	463	450	463	36,000	1,543.33
1994-02-14	479	479	470	470	22,000	1,566.67
1994-02-10	484	486	475	482	57,000	1,606.67
1994-02-09	496	496	485	485	13,000	1,616.67
1994-02-08	490	508	490	499	40,000	1,663.33
1994-02-07	490	504	482	485	57,000	1,616.67
1994-02-04	509	515	496	514	82,000	1,713.33
1994-02-03	520	520	490	508	231,000	1,693.33
1994-02-02	510	518	505	518	248,000	1,726.67
1994-02-01	500	500	490	500	98,000	1,666.67
1994-01-31	499	499	489	499	129,000	1,663.33
1994-01-28	478	479	470	479	40,000	1,596.67
1994-01-27	490	490	482	488	49,000	1,626.67
1994-01-26	470	489	470	489	48,000	1,630
1994-01-25	472	484	472	484	80,000	1,613.33
1994-01-24	469	479	469	472	64,000	1,573.33
1994-01-21	509	514	499	514	105,000	1,713.33
1994-01-20	483	515	483	511	134,000	1,703.33
1994-01-19	483	490	482	482	72,000	1,606.67
1994-01-18	486	493	486	488	55,000	1,626.67
1994-01-17	503	503	490	490	53,000	1,633.33
1994-01-14	490	515	490	513	254,000	1,710
1994-01-13	513	513	495	500	215,000	1,666.67
1994-01-12	494	520	488	515	908,000	1,716.67
1994-01-11	457	500	455	499	188,000	1,663.33
1994-01-10	450	469	449	460	144,000	1,533.33
1994-01-07	440	444	436	437	112,000	1,456.67
1994-01-06	430	450	425	440	313,000	1,466.67
1994-01-05	400	421	398	421	109,000	1,403.33
1994-01-04	400	400	395	400	53,000	1,333.33

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