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	1,306.67
1995-12-28	395	395	390	391	102,000	1,303.33
1995-12-27	382	390	381	390	114,000	1,300
1995-12-26	380	380	372	379	26,000	1,263.33
1995-12-25	383	383	372	380	101,000	1,266.67
1995-12-22	370	383	369	382	201,000	1,273.33
1995-12-21	364	371	364	366	83,000	1,220
1995-12-20	361	370	361	369	51,000	1,230
1995-12-19	363	363	361	363	24,000	1,210
1995-12-18	370	370	363	363	52,000	1,210
1995-12-15	372	372	362	363	48,000	1,210
1995-12-14	373	374	367	367	49,000	1,223.33
1995-12-13	370	370	367	368	29,000	1,226.67
1995-12-12	380	380	370	370	129,000	1,233.33
1995-12-11	375	380	374	377	153,000	1,256.67
1995-12-08	374	376	364	365	109,000	1,216.67
1995-12-07	367	370	360	364	40,000	1,213.33
1995-12-06	365	369	357	367	29,000	1,223.33
1995-12-05	360	370	358	370	18,000	1,233.33
1995-12-04	370	373	365	365	100,000	1,216.67
1995-12-01	360	367	360	365	110,000	1,216.67
1995-11-30	364	364	358	360	73,000	1,200
1995-11-29	353	358	353	354	27,000	1,180
1995-11-28	351	351	345	350	134,000	1,166.67
1995-11-27	348	350	346	346	113,000	1,153.33
1995-11-24	363	364	345	348	56,000	1,160
1995-11-22	360	361	345	345	44,000	1,150
1995-11-21	362	365	356	356	51,000	1,186.67
1995-11-20	350	355	346	350	50,000	1,166.67
1995-11-17	345	350	343	350	56,000	1,166.67
1995-11-16	348	350	341	350	24,000	1,166.67
1995-11-15	350	350	348	348	23,000	1,160
1995-11-14	348	355	348	350	73,000	1,166.67
1995-11-13	357	357	355	355	20,000	1,183.33
1995-11-10	356	357	356	357	24,000	1,190
1995-11-09	367	367	361	361	24,000	1,203.33
1995-11-08	360	362	360	362	11,000	1,206.67
1995-11-07	369	370	365	370	25,000	1,233.33
1995-11-06	370	370	360	369	22,000	1,230
1995-11-02	365	370	360	370	14,000	1,233.33
1995-11-01	365	365	355	355	24,000	1,183.33
1995-10-31	375	375	370	370	54,000	1,233.33
1995-10-30	352	353	350	350	32,000	1,166.67
1995-10-27	353	353	352	352	31,000	1,173.33
1995-10-26	353	354	352	353	15,000	1,176.67
1995-10-25	357	361	352	353	33,000	1,176.67
1995-10-24	352	354	352	352	28,000	1,173.33
1995-10-23	349	358	349	352	122,000	1,173.33
1995-10-20	364	366	348	348	55,000	1,160
1995-10-19	352	354	352	354	3,000	1,180
1995-10-18	370	370	352	352	41,000	1,173.33
1995-10-17	349	370	348	370	23,000	1,233.33
1995-10-16	356	364	351	364	6,000	1,213.33
1995-10-13	352	352	350	351	14,000	1,170
1995-10-12	353	353	353	353	14,000	1,176.67
1995-10-11	357	357	351	352	12,000	1,173.33
1995-10-09	364	364	351	352	11,000	1,173.33
1995-10-06	355	366	350	366	39,000	1,220
1995-10-05	354	356	354	355	16,000	1,183.33
1995-10-04	355	360	352	352	25,000	1,173.33
1995-10-03	359	359	351	351	30,000	1,170
1995-10-02	377	377	359	359	50,000	1,196.67
1995-09-29	369	370	352	352	8,000	1,173.33
1995-09-28	370	375	370	370	31,000	1,233.33
1995-09-27	357	370	357	370	22,000	1,233.33
1995-09-26	357	367	357	357	6,000	1,190
1995-09-25	366	366	355	361	56,000	1,203.33
1995-09-22	350	356	345	351	33,000	1,170
1995-09-21	353	354	351	354	29,000	1,180
1995-09-20	374	375	360	362	25,000	1,206.67
1995-09-19	374	375	370	375	10,000	1,250
1995-09-18	389	390	374	374	18,000	1,246.67
1995-09-14	387	389	380	380	29,000	1,266.67
1995-09-13	376	380	376	377	17,000	1,256.67
1995-09-12	386	390	380	380	44,000	1,266.67
1995-09-11	377	387	370	387	29,000	1,290
1995-09-08	369	380	360	378	47,000	1,260
1995-09-07	354	359	354	354	7,000	1,180
1995-09-06	362	369	353	353	14,000	1,176.67
1995-09-05	355	358	350	353	83,000	1,176.67
1995-09-04	370	370	355	355	27,000	1,183.33
1995-09-01	375	375	361	365	56,000	1,216.67
1995-08-31	399	399	375	390	92,000	1,300
1995-08-30	402	402	387	388	38,000	1,293.33
1995-08-29	388	405	387	398	84,000	1,326.67
1995-08-28	377	389	375	389	26,000	1,296.67
1995-08-25	380	385	372	372	36,000	1,240
1995-08-24	371	380	368	380	30,000	1,266.67
1995-08-23	380	380	371	371	38,000	1,236.67
1995-08-22	371	381	370	371	61,000	1,236.67
1995-08-21	382	386	370	370	45,000	1,233.33
1995-08-18	397	402	387	387	68,000	1,290
1995-08-17	375	398	375	395	62,000	1,316.67
1995-08-16	381	389	375	385	154,000	1,283.33
1995-08-15	362	382	362	380	50,000	1,266.67
1995-08-14	381	381	365	365	43,000	1,216.67
1995-08-11	375	384	375	382	59,000	1,273.33
1995-08-10	357	371	355	371	45,000	1,236.67
1995-08-09	355	359	353	357	107,000	1,190
1995-08-08	364	368	351	355	98,000	1,183.33
1995-08-07	373	375	365	366	51,000	1,220
1995-08-04	380	380	372	373	41,000	1,243.33
1995-08-03	379	384	377	382	71,000	1,273.33
1995-08-02	371	381	371	377	37,000	1,256.67
1995-08-01	387	387	373	373	109,000	1,243.33
1995-07-31	403	407	385	391	156,000	1,303.33
1995-07-28	397	397	387	393	152,000	1,310
1995-07-27	410	417	405	407	722,000	1,356.67
1995-07-26	369	405	367	405	754,000	1,350
1995-07-25	394	400	369	369	510,000	1,230
1995-07-24	384	408	370	389	786,000	1,296.67
1995-07-21	335	386	335	386	735,000	1,286.67
1995-07-20	318	340	317	340	96,000	1,133.33
1995-07-19	310	320	310	319	51,000	1,063.33
1995-07-18	330	331	320	320	25,000	1,066.67
1995-07-17	323	330	323	330	33,000	1,100
1995-07-14	325	328	322	325	28,000	1,083.33
1995-07-13	316	321	312	321	36,000	1,070
1995-07-12	319	325	311	311	55,000	1,036.67
1995-07-11	309	319	309	319	20,000	1,063.33
1995-07-10	320	320	311	311	29,000	1,036.67
1995-07-07	295	321	295	310	80,000	1,033.33
1995-07-06	276	290	276	290	20,000	966.67
1995-07-05	270	280	270	275	14,000	916.67
1995-07-04	283	284	279	280	16,000	933.33
1995-07-03	268	275	268	275	30,000	916.67
1995-06-30	280	290	280	289	94,000	963.33
1995-06-29	265	265	260	260	14,000	866.67
1995-06-28	264	264	262	263	11,000	876.67
1995-06-27	262	262	262	262	36,000	873.33
1995-06-26	275	283	275	282	34,000	940
1995-06-23	269	270	269	270	18,000	900
1995-06-22	263	263	262	262	8,000	873.33
1995-06-21	262	267	262	262	13,000	873.33
1995-06-20	257	262	256	261	305,000	870
1995-06-19	251	256	251	255	24,000	850
1995-06-16	269	269	252	255	56,000	850
1995-06-15	251	255	245	245	18,000	816.67
1995-06-14	248	260	248	250	45,000	833.33
1995-06-13	245	255	245	250	37,000	833.33
1995-06-12	272	272	260	260	19,000	866.67
1995-06-09	291	291	280	280	53,000	933.33
1995-06-08	286	290	286	290	25,000	966.67
1995-06-07	295	295	294	294	10,000	980
1995-06-06	293	295	293	295	13,000	983.33
1995-06-05	298	310	298	298	8,000	993.33
1995-06-02	298	303	298	303	13,000	1,010
1995-06-01	292	298	285	298	15,000	993.33
1995-05-31	299	299	285	292	68,000	973.33
1995-05-30	283	285	280	284	35,000	946.67
1995-05-29	289	292	282	282	13,000	940
1995-05-26	288	292	288	292	14,000	973.33
1995-05-25	300	300	291	292	35,000	973.33
1995-05-24	296	297	290	290	32,000	966.67
1995-05-23	290	296	290	296	31,000	986.67
1995-05-22	302	303	295	295	51,000	983.33
1995-05-19	309	309	302	303	27,000	1,010
1995-05-18	311	314	311	312	33,000	1,040
1995-05-17	310	315	306	313	17,000	1,043.33
1995-05-16	325	325	310	310	22,000	1,033.33
1995-05-15	330	330	320	326	35,000	1,086.67
1995-05-12	335	335	330	330	27,000	1,100
1995-05-11	330	331	330	330	9,000	1,100
1995-05-10	348	348	336	340	30,000	1,133.33
1995-05-09	356	356	353	353	36,000	1,176.67
1995-05-08	360	360	356	356	13,000	1,186.67
1995-05-02	364	364	358	358	36,000	1,193.33
1995-05-01	367	367	367	367	39,000	1,223.33
1995-04-28	355	358	350	352	27,000	1,173.33
1995-04-27	361	361	355	355	22,000	1,183.33
1995-04-26	363	363	360	361	17,000	1,203.33
1995-04-25	364	365	362	363	36,000	1,210
1995-04-24	361	364	360	364	50,000	1,213.33
1995-04-21	350	360	350	360	22,000	1,200
1995-04-20	347	347	345	347	25,000	1,156.67
1995-04-19	347	347	341	347	29,000	1,156.67
1995-04-18	350	350	343	343	19,000	1,143.33
1995-04-17	344	345	344	345	14,000	1,150
1995-04-14	345	350	340	347	193,000	1,156.67
1995-04-13	339	340	339	340	7,000	1,133.33
1995-04-12	340	340	340	340	14,000	1,133.33
1995-04-11	344	344	330	331	19,000	1,103.33
1995-04-10	330	334	325	334	8,000	1,113.33
1995-04-07	321	321	320	321	22,000	1,070
1995-04-06	325	334	325	326	10,000	1,086.67
1995-04-05	318	323	318	320	10,000	1,066.67
1995-04-04	327	327	315	315	25,000	1,050
1995-04-03	326	326	321	322	20,000	1,073.33
1995-03-31	356	356	341	341	42,000	1,136.67
1995-03-30	331	331	331	331	1,000	1,103.33
1995-03-29	331	333	323	333	23,000	1,110
1995-03-28	325	331	325	331	11,000	1,103.33
1995-03-27	310	319	310	319	19,000	1,063.33
1995-03-24	320	320	300	305	76,000	1,016.67
1995-03-23	311	315	310	311	30,000	1,036.67
1995-03-22	316	321	315	316	59,000	1,053.33
1995-03-20	331	331	320	320	18,000	1,066.67
1995-03-17	330	332	330	330	23,000	1,100
1995-03-16	330	330	323	330	102,000	1,100
1995-03-15	330	330	320	330	38,000	1,100
1995-03-14	340	340	329	329	74,000	1,096.67
1995-03-13	345	345	340	340	26,000	1,133.33
1995-03-10	350	350	345	345	22,000	1,150
1995-03-09	355	355	347	350	36,000	1,166.67
1995-03-08	360	360	355	355	43,000	1,183.33
1995-03-07	361	364	360	361	42,000	1,203.33
1995-03-06	360	370	360	361	52,000	1,203.33
1995-03-03	360	361	358	358	17,000	1,193.33
1995-03-02	360	370	360	362	18,000	1,206.67
1995-03-01	360	360	350	360	10,000	1,200
1995-02-28	360	360	357	360	42,000	1,200
1995-02-27	350	350	340	340	35,000	1,133.33
1995-02-24	357	357	345	345	51,000	1,150
1995-02-23	360	361	348	348	40,000	1,160
1995-02-22	365	366	359	359	62,000	1,196.67
1995-02-21	365	370	365	365	13,000	1,216.67
1995-02-20	380	380	370	370	8,000	1,233.33
1995-02-17	368	375	368	370	21,000	1,233.33
1995-02-16	370	370	370	370	7,000	1,233.33
1995-02-15	372	372	370	370	14,000	1,233.33
1995-02-14	377	377	372	372	9,000	1,240
1995-02-13	390	390	386	386	6,000	1,286.67
1995-02-10	372	393	372	390	77,000	1,300
1995-02-09	380	380	376	377	19,000	1,256.67
1995-02-08	390	390	380	381	27,000	1,270
1995-02-07	390	390	390	390	10,000	1,300
1995-02-06	388	399	388	392	10,000	1,306.67
1995-02-03	388	389	383	383	38,000	1,276.67
1995-02-02	410	410	385	386	30,000	1,286.67
1995-02-01	405	406	400	400	45,000	1,333.33
1995-01-31	413	413	400	400	66,000	1,333.33
1995-01-30	385	401	380	396	49,000	1,320
1995-01-27	390	390	382	387	51,000	1,290
1995-01-26	404	404	390	390	28,000	1,300
1995-01-25	395	404	395	400	67,000	1,333.33
1995-01-24	361	390	361	390	38,000	1,300
1995-01-23	385	385	360	360	63,000	1,200
1995-01-20	390	390	382	385	56,000	1,283.33
1995-01-19	400	400	390	390	28,000	1,300
1995-01-18	401	410	400	401	15,000	1,336.67
1995-01-17	409	409	400	400	19,000	1,333.33
1995-01-13	404	405	402	404	54,000	1,346.67
1995-01-12	417	417	404	405	171,000	1,350
1995-01-11	417	417	415	417	25,000	1,390
1995-01-10	415	415	411	415	13,000	1,383.33
1995-01-09	420	420	415	415	9,000	1,383.33
1995-01-06	428	428	420	421	50,000	1,403.33
1995-01-05	444	444	433	433	18,000	1,443.33
1995-01-04	449	449	449	449	40,000	1,496.67

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