8075 神鋼商事(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 391 | 394 | 390 | 392 | 31,000 | 3,920 |
| 1995-12-28 | 395 | 395 | 390 | 391 | 102,000 | 3,910 |
| 1995-12-27 | 382 | 390 | 381 | 390 | 114,000 | 3,900 |
| 1995-12-26 | 380 | 380 | 372 | 379 | 26,000 | 3,790 |
| 1995-12-25 | 383 | 383 | 372 | 380 | 101,000 | 3,800 |
| 1995-12-22 | 370 | 383 | 369 | 382 | 201,000 | 3,820 |
| 1995-12-21 | 364 | 371 | 364 | 366 | 83,000 | 3,660 |
| 1995-12-20 | 361 | 370 | 361 | 369 | 51,000 | 3,690 |
| 1995-12-19 | 363 | 363 | 361 | 363 | 24,000 | 3,630 |
| 1995-12-18 | 370 | 370 | 363 | 363 | 52,000 | 3,630 |
| 1995-12-15 | 372 | 372 | 362 | 363 | 48,000 | 3,630 |
| 1995-12-14 | 373 | 374 | 367 | 367 | 49,000 | 3,670 |
| 1995-12-13 | 370 | 370 | 367 | 368 | 29,000 | 3,680 |
| 1995-12-12 | 380 | 380 | 370 | 370 | 129,000 | 3,700 |
| 1995-12-11 | 375 | 380 | 374 | 377 | 153,000 | 3,770 |
| 1995-12-08 | 374 | 376 | 364 | 365 | 109,000 | 3,650 |
| 1995-12-07 | 367 | 370 | 360 | 364 | 40,000 | 3,640 |
| 1995-12-06 | 365 | 369 | 357 | 367 | 29,000 | 3,670 |
| 1995-12-05 | 360 | 370 | 358 | 370 | 18,000 | 3,700 |
| 1995-12-04 | 370 | 373 | 365 | 365 | 100,000 | 3,650 |
| 1995-12-01 | 360 | 367 | 360 | 365 | 110,000 | 3,650 |
| 1995-11-30 | 364 | 364 | 358 | 360 | 73,000 | 3,600 |
| 1995-11-29 | 353 | 358 | 353 | 354 | 27,000 | 3,540 |
| 1995-11-28 | 351 | 351 | 345 | 350 | 134,000 | 3,500 |
| 1995-11-27 | 348 | 350 | 346 | 346 | 113,000 | 3,460 |
| 1995-11-24 | 363 | 364 | 345 | 348 | 56,000 | 3,480 |
| 1995-11-22 | 360 | 361 | 345 | 345 | 44,000 | 3,450 |
| 1995-11-21 | 362 | 365 | 356 | 356 | 51,000 | 3,560 |
| 1995-11-20 | 350 | 355 | 346 | 350 | 50,000 | 3,500 |
| 1995-11-17 | 345 | 350 | 343 | 350 | 56,000 | 3,500 |
| 1995-11-16 | 348 | 350 | 341 | 350 | 24,000 | 3,500 |
| 1995-11-15 | 350 | 350 | 348 | 348 | 23,000 | 3,480 |
| 1995-11-14 | 348 | 355 | 348 | 350 | 73,000 | 3,500 |
| 1995-11-13 | 357 | 357 | 355 | 355 | 20,000 | 3,550 |
| 1995-11-10 | 356 | 357 | 356 | 357 | 24,000 | 3,570 |
| 1995-11-09 | 367 | 367 | 361 | 361 | 24,000 | 3,610 |
| 1995-11-08 | 360 | 362 | 360 | 362 | 11,000 | 3,620 |
| 1995-11-07 | 369 | 370 | 365 | 370 | 25,000 | 3,700 |
| 1995-11-06 | 370 | 370 | 360 | 369 | 22,000 | 3,690 |
| 1995-11-02 | 365 | 370 | 360 | 370 | 14,000 | 3,700 |
| 1995-11-01 | 365 | 365 | 355 | 355 | 24,000 | 3,550 |
| 1995-10-31 | 375 | 375 | 370 | 370 | 54,000 | 3,700 |
| 1995-10-30 | 352 | 353 | 350 | 350 | 32,000 | 3,500 |
| 1995-10-27 | 353 | 353 | 352 | 352 | 31,000 | 3,520 |
| 1995-10-26 | 353 | 354 | 352 | 353 | 15,000 | 3,530 |
| 1995-10-25 | 357 | 361 | 352 | 353 | 33,000 | 3,530 |
| 1995-10-24 | 352 | 354 | 352 | 352 | 28,000 | 3,520 |
| 1995-10-23 | 349 | 358 | 349 | 352 | 122,000 | 3,520 |
| 1995-10-20 | 364 | 366 | 348 | 348 | 55,000 | 3,480 |
| 1995-10-19 | 352 | 354 | 352 | 354 | 3,000 | 3,540 |
| 1995-10-18 | 370 | 370 | 352 | 352 | 41,000 | 3,520 |
| 1995-10-17 | 349 | 370 | 348 | 370 | 23,000 | 3,700 |
| 1995-10-16 | 356 | 364 | 351 | 364 | 6,000 | 3,640 |
| 1995-10-13 | 352 | 352 | 350 | 351 | 14,000 | 3,510 |
| 1995-10-12 | 353 | 353 | 353 | 353 | 14,000 | 3,530 |
| 1995-10-11 | 357 | 357 | 351 | 352 | 12,000 | 3,520 |
| 1995-10-09 | 364 | 364 | 351 | 352 | 11,000 | 3,520 |
| 1995-10-06 | 355 | 366 | 350 | 366 | 39,000 | 3,660 |
| 1995-10-05 | 354 | 356 | 354 | 355 | 16,000 | 3,550 |
| 1995-10-04 | 355 | 360 | 352 | 352 | 25,000 | 3,520 |
| 1995-10-03 | 359 | 359 | 351 | 351 | 30,000 | 3,510 |
| 1995-10-02 | 377 | 377 | 359 | 359 | 50,000 | 3,590 |
| 1995-09-29 | 369 | 370 | 352 | 352 | 8,000 | 3,520 |
| 1995-09-28 | 370 | 375 | 370 | 370 | 31,000 | 3,700 |
| 1995-09-27 | 357 | 370 | 357 | 370 | 22,000 | 3,700 |
| 1995-09-26 | 357 | 367 | 357 | 357 | 6,000 | 3,570 |
| 1995-09-25 | 366 | 366 | 355 | 361 | 56,000 | 3,610 |
| 1995-09-22 | 350 | 356 | 345 | 351 | 33,000 | 3,510 |
| 1995-09-21 | 353 | 354 | 351 | 354 | 29,000 | 3,540 |
| 1995-09-20 | 374 | 375 | 360 | 362 | 25,000 | 3,620 |
| 1995-09-19 | 374 | 375 | 370 | 375 | 10,000 | 3,750 |
| 1995-09-18 | 389 | 390 | 374 | 374 | 18,000 | 3,740 |
| 1995-09-14 | 387 | 389 | 380 | 380 | 29,000 | 3,800 |
| 1995-09-13 | 376 | 380 | 376 | 377 | 17,000 | 3,770 |
| 1995-09-12 | 386 | 390 | 380 | 380 | 44,000 | 3,800 |
| 1995-09-11 | 377 | 387 | 370 | 387 | 29,000 | 3,870 |
| 1995-09-08 | 369 | 380 | 360 | 378 | 47,000 | 3,780 |
| 1995-09-07 | 354 | 359 | 354 | 354 | 7,000 | 3,540 |
| 1995-09-06 | 362 | 369 | 353 | 353 | 14,000 | 3,530 |
| 1995-09-05 | 355 | 358 | 350 | 353 | 83,000 | 3,530 |
| 1995-09-04 | 370 | 370 | 355 | 355 | 27,000 | 3,550 |
| 1995-09-01 | 375 | 375 | 361 | 365 | 56,000 | 3,650 |
| 1995-08-31 | 399 | 399 | 375 | 390 | 92,000 | 3,900 |
| 1995-08-30 | 402 | 402 | 387 | 388 | 38,000 | 3,880 |
| 1995-08-29 | 388 | 405 | 387 | 398 | 84,000 | 3,980 |
| 1995-08-28 | 377 | 389 | 375 | 389 | 26,000 | 3,890 |
| 1995-08-25 | 380 | 385 | 372 | 372 | 36,000 | 3,720 |
| 1995-08-24 | 371 | 380 | 368 | 380 | 30,000 | 3,800 |
| 1995-08-23 | 380 | 380 | 371 | 371 | 38,000 | 3,710 |
| 1995-08-22 | 371 | 381 | 370 | 371 | 61,000 | 3,710 |
| 1995-08-21 | 382 | 386 | 370 | 370 | 45,000 | 3,700 |
| 1995-08-18 | 397 | 402 | 387 | 387 | 68,000 | 3,870 |
| 1995-08-17 | 375 | 398 | 375 | 395 | 62,000 | 3,950 |
| 1995-08-16 | 381 | 389 | 375 | 385 | 154,000 | 3,850 |
| 1995-08-15 | 362 | 382 | 362 | 380 | 50,000 | 3,800 |
| 1995-08-14 | 381 | 381 | 365 | 365 | 43,000 | 3,650 |
| 1995-08-11 | 375 | 384 | 375 | 382 | 59,000 | 3,820 |
| 1995-08-10 | 357 | 371 | 355 | 371 | 45,000 | 3,710 |
| 1995-08-09 | 355 | 359 | 353 | 357 | 107,000 | 3,570 |
| 1995-08-08 | 364 | 368 | 351 | 355 | 98,000 | 3,550 |
| 1995-08-07 | 373 | 375 | 365 | 366 | 51,000 | 3,660 |
| 1995-08-04 | 380 | 380 | 372 | 373 | 41,000 | 3,730 |
| 1995-08-03 | 379 | 384 | 377 | 382 | 71,000 | 3,820 |
| 1995-08-02 | 371 | 381 | 371 | 377 | 37,000 | 3,770 |
| 1995-08-01 | 387 | 387 | 373 | 373 | 109,000 | 3,730 |
| 1995-07-31 | 403 | 407 | 385 | 391 | 156,000 | 3,910 |
| 1995-07-28 | 397 | 397 | 387 | 393 | 152,000 | 3,930 |
| 1995-07-27 | 410 | 417 | 405 | 407 | 722,000 | 4,070 |
| 1995-07-26 | 369 | 405 | 367 | 405 | 754,000 | 4,050 |
| 1995-07-25 | 394 | 400 | 369 | 369 | 510,000 | 3,690 |
| 1995-07-24 | 384 | 408 | 370 | 389 | 786,000 | 3,890 |
| 1995-07-21 | 335 | 386 | 335 | 386 | 735,000 | 3,860 |
| 1995-07-20 | 318 | 340 | 317 | 340 | 96,000 | 3,400 |
| 1995-07-19 | 310 | 320 | 310 | 319 | 51,000 | 3,190 |
| 1995-07-18 | 330 | 331 | 320 | 320 | 25,000 | 3,200 |
| 1995-07-17 | 323 | 330 | 323 | 330 | 33,000 | 3,300 |
| 1995-07-14 | 325 | 328 | 322 | 325 | 28,000 | 3,250 |
| 1995-07-13 | 316 | 321 | 312 | 321 | 36,000 | 3,210 |
| 1995-07-12 | 319 | 325 | 311 | 311 | 55,000 | 3,110 |
| 1995-07-11 | 309 | 319 | 309 | 319 | 20,000 | 3,190 |
| 1995-07-10 | 320 | 320 | 311 | 311 | 29,000 | 3,110 |
| 1995-07-07 | 295 | 321 | 295 | 310 | 80,000 | 3,100 |
| 1995-07-06 | 276 | 290 | 276 | 290 | 20,000 | 2,900 |
| 1995-07-05 | 270 | 280 | 270 | 275 | 14,000 | 2,750 |
| 1995-07-04 | 283 | 284 | 279 | 280 | 16,000 | 2,800 |
| 1995-07-03 | 268 | 275 | 268 | 275 | 30,000 | 2,750 |
| 1995-06-30 | 280 | 290 | 280 | 289 | 94,000 | 2,890 |
| 1995-06-29 | 265 | 265 | 260 | 260 | 14,000 | 2,600 |
| 1995-06-28 | 264 | 264 | 262 | 263 | 11,000 | 2,630 |
| 1995-06-27 | 262 | 262 | 262 | 262 | 36,000 | 2,620 |
| 1995-06-26 | 275 | 283 | 275 | 282 | 34,000 | 2,820 |
| 1995-06-23 | 269 | 270 | 269 | 270 | 18,000 | 2,700 |
| 1995-06-22 | 263 | 263 | 262 | 262 | 8,000 | 2,620 |
| 1995-06-21 | 262 | 267 | 262 | 262 | 13,000 | 2,620 |
| 1995-06-20 | 257 | 262 | 256 | 261 | 305,000 | 2,610 |
| 1995-06-19 | 251 | 256 | 251 | 255 | 24,000 | 2,550 |
| 1995-06-16 | 269 | 269 | 252 | 255 | 56,000 | 2,550 |
| 1995-06-15 | 251 | 255 | 245 | 245 | 18,000 | 2,450 |
| 1995-06-14 | 248 | 260 | 248 | 250 | 45,000 | 2,500 |
| 1995-06-13 | 245 | 255 | 245 | 250 | 37,000 | 2,500 |
| 1995-06-12 | 272 | 272 | 260 | 260 | 19,000 | 2,600 |
| 1995-06-09 | 291 | 291 | 280 | 280 | 53,000 | 2,800 |
| 1995-06-08 | 286 | 290 | 286 | 290 | 25,000 | 2,900 |
| 1995-06-07 | 295 | 295 | 294 | 294 | 10,000 | 2,940 |
| 1995-06-06 | 293 | 295 | 293 | 295 | 13,000 | 2,950 |
| 1995-06-05 | 298 | 310 | 298 | 298 | 8,000 | 2,980 |
| 1995-06-02 | 298 | 303 | 298 | 303 | 13,000 | 3,030 |
| 1995-06-01 | 292 | 298 | 285 | 298 | 15,000 | 2,980 |
| 1995-05-31 | 299 | 299 | 285 | 292 | 68,000 | 2,920 |
| 1995-05-30 | 283 | 285 | 280 | 284 | 35,000 | 2,840 |
| 1995-05-29 | 289 | 292 | 282 | 282 | 13,000 | 2,820 |
| 1995-05-26 | 288 | 292 | 288 | 292 | 14,000 | 2,920 |
| 1995-05-25 | 300 | 300 | 291 | 292 | 35,000 | 2,920 |
| 1995-05-24 | 296 | 297 | 290 | 290 | 32,000 | 2,900 |
| 1995-05-23 | 290 | 296 | 290 | 296 | 31,000 | 2,960 |
| 1995-05-22 | 302 | 303 | 295 | 295 | 51,000 | 2,950 |
| 1995-05-19 | 309 | 309 | 302 | 303 | 27,000 | 3,030 |
| 1995-05-18 | 311 | 314 | 311 | 312 | 33,000 | 3,120 |
| 1995-05-17 | 310 | 315 | 306 | 313 | 17,000 | 3,130 |
| 1995-05-16 | 325 | 325 | 310 | 310 | 22,000 | 3,100 |
| 1995-05-15 | 330 | 330 | 320 | 326 | 35,000 | 3,260 |
| 1995-05-12 | 335 | 335 | 330 | 330 | 27,000 | 3,300 |
| 1995-05-11 | 330 | 331 | 330 | 330 | 9,000 | 3,300 |
| 1995-05-10 | 348 | 348 | 336 | 340 | 30,000 | 3,400 |
| 1995-05-09 | 356 | 356 | 353 | 353 | 36,000 | 3,530 |
| 1995-05-08 | 360 | 360 | 356 | 356 | 13,000 | 3,560 |
| 1995-05-02 | 364 | 364 | 358 | 358 | 36,000 | 3,580 |
| 1995-05-01 | 367 | 367 | 367 | 367 | 39,000 | 3,670 |
| 1995-04-28 | 355 | 358 | 350 | 352 | 27,000 | 3,520 |
| 1995-04-27 | 361 | 361 | 355 | 355 | 22,000 | 3,550 |
| 1995-04-26 | 363 | 363 | 360 | 361 | 17,000 | 3,610 |
| 1995-04-25 | 364 | 365 | 362 | 363 | 36,000 | 3,630 |
| 1995-04-24 | 361 | 364 | 360 | 364 | 50,000 | 3,640 |
| 1995-04-21 | 350 | 360 | 350 | 360 | 22,000 | 3,600 |
| 1995-04-20 | 347 | 347 | 345 | 347 | 25,000 | 3,470 |
| 1995-04-19 | 347 | 347 | 341 | 347 | 29,000 | 3,470 |
| 1995-04-18 | 350 | 350 | 343 | 343 | 19,000 | 3,430 |
| 1995-04-17 | 344 | 345 | 344 | 345 | 14,000 | 3,450 |
| 1995-04-14 | 345 | 350 | 340 | 347 | 193,000 | 3,470 |
| 1995-04-13 | 339 | 340 | 339 | 340 | 7,000 | 3,400 |
| 1995-04-12 | 340 | 340 | 340 | 340 | 14,000 | 3,400 |
| 1995-04-11 | 344 | 344 | 330 | 331 | 19,000 | 3,310 |
| 1995-04-10 | 330 | 334 | 325 | 334 | 8,000 | 3,340 |
| 1995-04-07 | 321 | 321 | 320 | 321 | 22,000 | 3,210 |
| 1995-04-06 | 325 | 334 | 325 | 326 | 10,000 | 3,260 |
| 1995-04-05 | 318 | 323 | 318 | 320 | 10,000 | 3,200 |
| 1995-04-04 | 327 | 327 | 315 | 315 | 25,000 | 3,150 |
| 1995-04-03 | 326 | 326 | 321 | 322 | 20,000 | 3,220 |
| 1995-03-31 | 356 | 356 | 341 | 341 | 42,000 | 3,410 |
| 1995-03-30 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1995-03-29 | 331 | 333 | 323 | 333 | 23,000 | 3,330 |
| 1995-03-28 | 325 | 331 | 325 | 331 | 11,000 | 3,310 |
| 1995-03-27 | 310 | 319 | 310 | 319 | 19,000 | 3,190 |
| 1995-03-24 | 320 | 320 | 300 | 305 | 76,000 | 3,050 |
| 1995-03-23 | 311 | 315 | 310 | 311 | 30,000 | 3,110 |
| 1995-03-22 | 316 | 321 | 315 | 316 | 59,000 | 3,160 |
| 1995-03-20 | 331 | 331 | 320 | 320 | 18,000 | 3,200 |
| 1995-03-17 | 330 | 332 | 330 | 330 | 23,000 | 3,300 |
| 1995-03-16 | 330 | 330 | 323 | 330 | 102,000 | 3,300 |
| 1995-03-15 | 330 | 330 | 320 | 330 | 38,000 | 3,300 |
| 1995-03-14 | 340 | 340 | 329 | 329 | 74,000 | 3,290 |
| 1995-03-13 | 345 | 345 | 340 | 340 | 26,000 | 3,400 |
| 1995-03-10 | 350 | 350 | 345 | 345 | 22,000 | 3,450 |
| 1995-03-09 | 355 | 355 | 347 | 350 | 36,000 | 3,500 |
| 1995-03-08 | 360 | 360 | 355 | 355 | 43,000 | 3,550 |
| 1995-03-07 | 361 | 364 | 360 | 361 | 42,000 | 3,610 |
| 1995-03-06 | 360 | 370 | 360 | 361 | 52,000 | 3,610 |
| 1995-03-03 | 360 | 361 | 358 | 358 | 17,000 | 3,580 |
| 1995-03-02 | 360 | 370 | 360 | 362 | 18,000 | 3,620 |
| 1995-03-01 | 360 | 360 | 350 | 360 | 10,000 | 3,600 |
| 1995-02-28 | 360 | 360 | 357 | 360 | 42,000 | 3,600 |
| 1995-02-27 | 350 | 350 | 340 | 340 | 35,000 | 3,400 |
| 1995-02-24 | 357 | 357 | 345 | 345 | 51,000 | 3,450 |
| 1995-02-23 | 360 | 361 | 348 | 348 | 40,000 | 3,480 |
| 1995-02-22 | 365 | 366 | 359 | 359 | 62,000 | 3,590 |
| 1995-02-21 | 365 | 370 | 365 | 365 | 13,000 | 3,650 |
| 1995-02-20 | 380 | 380 | 370 | 370 | 8,000 | 3,700 |
| 1995-02-17 | 368 | 375 | 368 | 370 | 21,000 | 3,700 |
| 1995-02-16 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1995-02-15 | 372 | 372 | 370 | 370 | 14,000 | 3,700 |
| 1995-02-14 | 377 | 377 | 372 | 372 | 9,000 | 3,720 |
| 1995-02-13 | 390 | 390 | 386 | 386 | 6,000 | 3,860 |
| 1995-02-10 | 372 | 393 | 372 | 390 | 77,000 | 3,900 |
| 1995-02-09 | 380 | 380 | 376 | 377 | 19,000 | 3,770 |
| 1995-02-08 | 390 | 390 | 380 | 381 | 27,000 | 3,810 |
| 1995-02-07 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 1995-02-06 | 388 | 399 | 388 | 392 | 10,000 | 3,920 |
| 1995-02-03 | 388 | 389 | 383 | 383 | 38,000 | 3,830 |
| 1995-02-02 | 410 | 410 | 385 | 386 | 30,000 | 3,860 |
| 1995-02-01 | 405 | 406 | 400 | 400 | 45,000 | 4,000 |
| 1995-01-31 | 413 | 413 | 400 | 400 | 66,000 | 4,000 |
| 1995-01-30 | 385 | 401 | 380 | 396 | 49,000 | 3,960 |
| 1995-01-27 | 390 | 390 | 382 | 387 | 51,000 | 3,870 |
| 1995-01-26 | 404 | 404 | 390 | 390 | 28,000 | 3,900 |
| 1995-01-25 | 395 | 404 | 395 | 400 | 67,000 | 4,000 |
| 1995-01-24 | 361 | 390 | 361 | 390 | 38,000 | 3,900 |
| 1995-01-23 | 385 | 385 | 360 | 360 | 63,000 | 3,600 |
| 1995-01-20 | 390 | 390 | 382 | 385 | 56,000 | 3,850 |
| 1995-01-19 | 400 | 400 | 390 | 390 | 28,000 | 3,900 |
| 1995-01-18 | 401 | 410 | 400 | 401 | 15,000 | 4,010 |
| 1995-01-17 | 409 | 409 | 400 | 400 | 19,000 | 4,000 |
| 1995-01-13 | 404 | 405 | 402 | 404 | 54,000 | 4,040 |
| 1995-01-12 | 417 | 417 | 404 | 405 | 171,000 | 4,050 |
| 1995-01-11 | 417 | 417 | 415 | 417 | 25,000 | 4,170 |
| 1995-01-10 | 415 | 415 | 411 | 415 | 13,000 | 4,150 |
| 1995-01-09 | 420 | 420 | 415 | 415 | 9,000 | 4,150 |
| 1995-01-06 | 428 | 428 | 420 | 421 | 50,000 | 4,210 |
| 1995-01-05 | 444 | 444 | 433 | 433 | 18,000 | 4,330 |
| 1995-01-04 | 449 | 449 | 449 | 449 | 40,000 | 4,490 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
