8075 神鋼商事(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 343 | 346 | 343 | 345 | 24,000 | 3,450 |
| 1996-12-27 | 350 | 350 | 345 | 345 | 57,000 | 3,450 |
| 1996-12-26 | 352 | 352 | 347 | 350 | 43,000 | 3,500 |
| 1996-12-25 | 350 | 360 | 350 | 355 | 69,000 | 3,550 |
| 1996-12-24 | 361 | 364 | 347 | 347 | 44,000 | 3,470 |
| 1996-12-20 | 363 | 370 | 360 | 370 | 69,000 | 3,700 |
| 1996-12-19 | 383 | 383 | 361 | 361 | 83,000 | 3,610 |
| 1996-12-18 | 393 | 393 | 383 | 383 | 30,000 | 3,830 |
| 1996-12-17 | 398 | 398 | 383 | 383 | 19,000 | 3,830 |
| 1996-12-16 | 398 | 400 | 393 | 398 | 69,000 | 3,980 |
| 1996-12-13 | 379 | 398 | 379 | 398 | 60,000 | 3,980 |
| 1996-12-12 | 400 | 400 | 394 | 394 | 17,000 | 3,940 |
| 1996-12-11 | 410 | 410 | 405 | 405 | 24,000 | 4,050 |
| 1996-12-10 | 418 | 419 | 406 | 410 | 31,000 | 4,100 |
| 1996-12-09 | 400 | 401 | 400 | 400 | 14,000 | 4,000 |
| 1996-12-06 | 398 | 398 | 390 | 398 | 42,000 | 3,980 |
| 1996-12-05 | 392 | 396 | 390 | 390 | 39,000 | 3,900 |
| 1996-12-04 | 393 | 400 | 391 | 391 | 19,000 | 3,910 |
| 1996-12-03 | 404 | 404 | 391 | 391 | 62,000 | 3,910 |
| 1996-12-02 | 425 | 425 | 405 | 405 | 84,000 | 4,050 |
| 1996-11-29 | 415 | 425 | 411 | 425 | 94,000 | 4,250 |
| 1996-11-28 | 412 | 426 | 410 | 410 | 97,000 | 4,100 |
| 1996-11-27 | 416 | 420 | 410 | 410 | 41,000 | 4,100 |
| 1996-11-26 | 420 | 422 | 413 | 413 | 63,000 | 4,130 |
| 1996-11-25 | 420 | 420 | 410 | 410 | 26,000 | 4,100 |
| 1996-11-22 | 411 | 415 | 405 | 405 | 64,000 | 4,050 |
| 1996-11-21 | 411 | 415 | 410 | 410 | 63,000 | 4,100 |
| 1996-11-20 | 408 | 415 | 408 | 411 | 70,000 | 4,110 |
| 1996-11-19 | 408 | 408 | 405 | 408 | 18,000 | 4,080 |
| 1996-11-18 | 411 | 415 | 409 | 415 | 34,000 | 4,150 |
| 1996-11-15 | 417 | 422 | 411 | 411 | 40,000 | 4,110 |
| 1996-11-14 | 422 | 427 | 418 | 422 | 24,000 | 4,220 |
| 1996-11-13 | 426 | 426 | 418 | 418 | 28,000 | 4,180 |
| 1996-11-12 | 427 | 427 | 424 | 426 | 26,000 | 4,260 |
| 1996-11-11 | 434 | 435 | 425 | 427 | 26,000 | 4,270 |
| 1996-11-08 | 417 | 430 | 417 | 430 | 63,000 | 4,300 |
| 1996-11-07 | 425 | 425 | 415 | 417 | 43,000 | 4,170 |
| 1996-11-06 | 409 | 420 | 407 | 420 | 73,000 | 4,200 |
| 1996-11-05 | 415 | 415 | 405 | 406 | 39,000 | 4,060 |
| 1996-11-01 | 420 | 420 | 405 | 410 | 196,000 | 4,100 |
| 1996-10-31 | 434 | 434 | 420 | 420 | 68,000 | 4,200 |
| 1996-10-30 | 429 | 429 | 418 | 419 | 20,000 | 4,190 |
| 1996-10-29 | 434 | 434 | 420 | 421 | 16,000 | 4,210 |
| 1996-10-28 | 420 | 433 | 420 | 430 | 67,000 | 4,300 |
| 1996-10-25 | 429 | 429 | 417 | 417 | 63,000 | 4,170 |
| 1996-10-24 | 420 | 432 | 420 | 424 | 30,000 | 4,240 |
| 1996-10-23 | 430 | 430 | 416 | 418 | 37,000 | 4,180 |
| 1996-10-22 | 431 | 439 | 430 | 435 | 113,000 | 4,350 |
| 1996-10-21 | 442 | 445 | 430 | 430 | 138,000 | 4,300 |
| 1996-10-18 | 423 | 445 | 421 | 437 | 265,000 | 4,370 |
| 1996-10-17 | 409 | 417 | 408 | 417 | 30,000 | 4,170 |
| 1996-10-16 | 404 | 407 | 404 | 406 | 49,000 | 4,060 |
| 1996-10-15 | 402 | 403 | 400 | 403 | 82,000 | 4,030 |
| 1996-10-14 | 397 | 400 | 396 | 400 | 26,000 | 4,000 |
| 1996-10-11 | 391 | 396 | 390 | 396 | 98,000 | 3,960 |
| 1996-10-09 | 401 | 401 | 395 | 395 | 96,000 | 3,950 |
| 1996-10-08 | 404 | 408 | 404 | 406 | 57,000 | 4,060 |
| 1996-10-07 | 416 | 417 | 412 | 413 | 21,000 | 4,130 |
| 1996-10-04 | 420 | 420 | 410 | 415 | 55,000 | 4,150 |
| 1996-10-03 | 424 | 427 | 420 | 420 | 36,000 | 4,200 |
| 1996-10-02 | 430 | 430 | 423 | 423 | 72,000 | 4,230 |
| 1996-10-01 | 430 | 430 | 422 | 425 | 89,000 | 4,250 |
| 1996-09-30 | 433 | 434 | 426 | 427 | 100,000 | 4,270 |
| 1996-09-27 | 422 | 423 | 412 | 420 | 73,000 | 4,200 |
| 1996-09-26 | 411 | 420 | 411 | 415 | 113,000 | 4,150 |
| 1996-09-25 | 410 | 416 | 405 | 406 | 89,000 | 4,060 |
| 1996-09-24 | 430 | 430 | 416 | 421 | 92,000 | 4,210 |
| 1996-09-20 | 420 | 430 | 420 | 421 | 63,000 | 4,210 |
| 1996-09-19 | 422 | 425 | 416 | 416 | 22,000 | 4,160 |
| 1996-09-18 | 426 | 429 | 416 | 425 | 76,000 | 4,250 |
| 1996-09-17 | 425 | 428 | 420 | 426 | 86,000 | 4,260 |
| 1996-09-13 | 403 | 419 | 397 | 410 | 626,000 | 4,100 |
| 1996-09-12 | 420 | 420 | 410 | 410 | 140,000 | 4,100 |
| 1996-09-11 | 426 | 426 | 415 | 420 | 66,000 | 4,200 |
| 1996-09-10 | 420 | 426 | 420 | 425 | 50,000 | 4,250 |
| 1996-09-09 | 423 | 428 | 423 | 424 | 38,000 | 4,240 |
| 1996-09-06 | 430 | 433 | 423 | 423 | 56,000 | 4,230 |
| 1996-09-05 | 434 | 435 | 430 | 433 | 52,000 | 4,330 |
| 1996-09-04 | 422 | 435 | 422 | 430 | 31,000 | 4,300 |
| 1996-09-03 | 422 | 435 | 415 | 431 | 68,000 | 4,310 |
| 1996-09-02 | 427 | 427 | 420 | 422 | 62,000 | 4,220 |
| 1996-08-30 | 451 | 451 | 432 | 432 | 52,000 | 4,320 |
| 1996-08-29 | 460 | 460 | 445 | 446 | 25,000 | 4,460 |
| 1996-08-28 | 472 | 478 | 460 | 460 | 103,000 | 4,600 |
| 1996-08-27 | 462 | 465 | 457 | 460 | 107,000 | 4,600 |
| 1996-08-26 | 466 | 466 | 452 | 457 | 89,000 | 4,570 |
| 1996-08-23 | 470 | 472 | 452 | 456 | 90,000 | 4,560 |
| 1996-08-22 | 465 | 469 | 460 | 460 | 100,000 | 4,600 |
| 1996-08-21 | 442 | 455 | 442 | 455 | 47,000 | 4,550 |
| 1996-08-20 | 451 | 455 | 442 | 442 | 49,000 | 4,420 |
| 1996-08-19 | 440 | 458 | 440 | 456 | 53,000 | 4,560 |
| 1996-08-16 | 423 | 430 | 423 | 430 | 35,000 | 4,300 |
| 1996-08-15 | 417 | 423 | 417 | 423 | 28,000 | 4,230 |
| 1996-08-14 | 416 | 425 | 415 | 415 | 36,000 | 4,150 |
| 1996-08-13 | 397 | 430 | 386 | 415 | 68,000 | 4,150 |
| 1996-08-12 | 391 | 400 | 386 | 387 | 88,000 | 3,870 |
| 1996-08-09 | 417 | 418 | 380 | 386 | 134,000 | 3,860 |
| 1996-08-08 | 420 | 420 | 417 | 417 | 52,000 | 4,170 |
| 1996-08-07 | 424 | 424 | 419 | 423 | 58,000 | 4,230 |
| 1996-08-06 | 426 | 426 | 419 | 419 | 58,000 | 4,190 |
| 1996-08-05 | 436 | 437 | 428 | 428 | 67,000 | 4,280 |
| 1996-08-02 | 433 | 438 | 430 | 435 | 51,000 | 4,350 |
| 1996-08-01 | 427 | 428 | 420 | 420 | 82,000 | 4,200 |
| 1996-07-31 | 446 | 446 | 420 | 422 | 127,000 | 4,220 |
| 1996-07-30 | 440 | 441 | 440 | 441 | 48,000 | 4,410 |
| 1996-07-29 | 449 | 449 | 440 | 440 | 51,000 | 4,400 |
| 1996-07-26 | 445 | 450 | 443 | 448 | 87,000 | 4,480 |
| 1996-07-25 | 456 | 460 | 440 | 440 | 79,000 | 4,400 |
| 1996-07-24 | 463 | 463 | 446 | 446 | 68,000 | 4,460 |
| 1996-07-23 | 475 | 475 | 463 | 465 | 44,000 | 4,650 |
| 1996-07-22 | 495 | 495 | 475 | 475 | 13,000 | 4,750 |
| 1996-07-19 | 478 | 498 | 478 | 492 | 25,000 | 4,920 |
| 1996-07-18 | 473 | 479 | 473 | 475 | 18,000 | 4,750 |
| 1996-07-17 | 476 | 478 | 470 | 473 | 59,000 | 4,730 |
| 1996-07-16 | 483 | 483 | 478 | 478 | 62,000 | 4,780 |
| 1996-07-15 | 494 | 494 | 481 | 483 | 36,000 | 4,830 |
| 1996-07-12 | 495 | 495 | 490 | 494 | 47,000 | 4,940 |
| 1996-07-11 | 505 | 509 | 490 | 490 | 28,000 | 4,900 |
| 1996-07-10 | 495 | 510 | 495 | 510 | 24,000 | 5,100 |
| 1996-07-09 | 497 | 500 | 492 | 494 | 40,000 | 4,940 |
| 1996-07-08 | 503 | 503 | 496 | 499 | 52,000 | 4,990 |
| 1996-07-05 | 508 | 510 | 503 | 506 | 33,000 | 5,060 |
| 1996-07-04 | 519 | 519 | 500 | 503 | 91,000 | 5,030 |
| 1996-07-03 | 519 | 520 | 510 | 520 | 37,000 | 5,200 |
| 1996-07-02 | 537 | 537 | 518 | 520 | 36,000 | 5,200 |
| 1996-07-01 | 538 | 538 | 517 | 517 | 55,000 | 5,170 |
| 1996-06-28 | 529 | 529 | 515 | 519 | 20,000 | 5,190 |
| 1996-06-27 | 514 | 514 | 510 | 513 | 39,000 | 5,130 |
| 1996-06-26 | 520 | 520 | 511 | 511 | 33,000 | 5,110 |
| 1996-06-25 | 512 | 512 | 511 | 512 | 22,000 | 5,120 |
| 1996-06-24 | 511 | 520 | 510 | 520 | 26,000 | 5,200 |
| 1996-06-21 | 521 | 521 | 510 | 510 | 54,000 | 5,100 |
| 1996-06-20 | 525 | 525 | 511 | 520 | 19,000 | 5,200 |
| 1996-06-19 | 525 | 525 | 511 | 515 | 33,000 | 5,150 |
| 1996-06-18 | 520 | 533 | 520 | 525 | 26,000 | 5,250 |
| 1996-06-17 | 509 | 510 | 508 | 510 | 9,000 | 5,100 |
| 1996-06-14 | 508 | 515 | 508 | 508 | 53,000 | 5,080 |
| 1996-06-13 | 519 | 519 | 508 | 508 | 81,000 | 5,080 |
| 1996-06-12 | 506 | 510 | 500 | 506 | 58,000 | 5,060 |
| 1996-06-11 | 510 | 510 | 500 | 505 | 35,000 | 5,050 |
| 1996-06-10 | 498 | 500 | 498 | 500 | 34,000 | 5,000 |
| 1996-06-07 | 519 | 519 | 497 | 498 | 56,000 | 4,980 |
| 1996-06-06 | 517 | 517 | 495 | 495 | 84,000 | 4,950 |
| 1996-06-05 | 516 | 520 | 516 | 516 | 28,000 | 5,160 |
| 1996-06-04 | 510 | 520 | 510 | 520 | 68,000 | 5,200 |
| 1996-06-03 | 520 | 530 | 510 | 510 | 63,000 | 5,100 |
| 1996-05-31 | 549 | 549 | 525 | 530 | 42,000 | 5,300 |
| 1996-05-30 | 537 | 539 | 530 | 530 | 35,000 | 5,300 |
| 1996-05-29 | 538 | 550 | 533 | 537 | 89,000 | 5,370 |
| 1996-05-28 | 523 | 540 | 523 | 535 | 40,000 | 5,350 |
| 1996-05-27 | 552 | 552 | 520 | 520 | 78,000 | 5,200 |
| 1996-05-24 | 552 | 556 | 542 | 542 | 124,000 | 5,420 |
| 1996-05-23 | 578 | 578 | 540 | 542 | 188,000 | 5,420 |
| 1996-05-22 | 545 | 579 | 540 | 579 | 239,000 | 5,790 |
| 1996-05-21 | 536 | 540 | 530 | 535 | 144,000 | 5,350 |
| 1996-05-20 | 535 | 536 | 529 | 529 | 38,000 | 5,290 |
| 1996-05-17 | 521 | 525 | 520 | 525 | 61,000 | 5,250 |
| 1996-05-16 | 533 | 536 | 511 | 511 | 74,000 | 5,110 |
| 1996-05-15 | 512 | 526 | 508 | 525 | 136,000 | 5,250 |
| 1996-05-14 | 514 | 515 | 510 | 514 | 55,000 | 5,140 |
| 1996-05-13 | 526 | 531 | 516 | 516 | 76,000 | 5,160 |
| 1996-05-10 | 530 | 530 | 521 | 521 | 86,000 | 5,210 |
| 1996-05-09 | 533 | 533 | 521 | 530 | 105,000 | 5,300 |
| 1996-05-08 | 535 | 538 | 516 | 523 | 77,000 | 5,230 |
| 1996-05-07 | 540 | 541 | 530 | 535 | 72,000 | 5,350 |
| 1996-05-02 | 550 | 552 | 540 | 545 | 74,000 | 5,450 |
| 1996-05-01 | 541 | 546 | 538 | 540 | 56,000 | 5,400 |
| 1996-04-30 | 543 | 546 | 535 | 546 | 118,000 | 5,460 |
| 1996-04-26 | 538 | 538 | 530 | 532 | 218,000 | 5,320 |
| 1996-04-25 | 545 | 551 | 541 | 543 | 122,000 | 5,430 |
| 1996-04-24 | 541 | 550 | 541 | 549 | 71,000 | 5,490 |
| 1996-04-23 | 548 | 548 | 543 | 544 | 247,000 | 5,440 |
| 1996-04-22 | 568 | 568 | 550 | 554 | 98,000 | 5,540 |
| 1996-04-19 | 550 | 555 | 546 | 548 | 208,000 | 5,480 |
| 1996-04-18 | 551 | 560 | 551 | 560 | 117,000 | 5,600 |
| 1996-04-17 | 570 | 573 | 551 | 551 | 244,000 | 5,510 |
| 1996-04-16 | 570 | 585 | 570 | 570 | 364,000 | 5,700 |
| 1996-04-15 | 579 | 579 | 566 | 569 | 152,000 | 5,690 |
| 1996-04-12 | 568 | 570 | 560 | 560 | 346,000 | 5,600 |
| 1996-04-11 | 565 | 580 | 563 | 570 | 198,000 | 5,700 |
| 1996-04-10 | 572 | 580 | 560 | 570 | 316,000 | 5,700 |
| 1996-04-09 | 563 | 585 | 563 | 572 | 242,000 | 5,720 |
| 1996-04-08 | 565 | 570 | 563 | 563 | 117,000 | 5,630 |
| 1996-04-05 | 565 | 583 | 563 | 580 | 157,000 | 5,800 |
| 1996-04-04 | 567 | 577 | 564 | 567 | 189,000 | 5,670 |
| 1996-04-03 | 585 | 589 | 568 | 568 | 212,000 | 5,680 |
| 1996-04-02 | 562 | 579 | 561 | 579 | 200,000 | 5,790 |
| 1996-04-01 | 578 | 580 | 560 | 560 | 310,000 | 5,600 |
| 1996-03-29 | 568 | 581 | 558 | 558 | 222,000 | 5,580 |
| 1996-03-28 | 575 | 590 | 556 | 558 | 335,000 | 5,580 |
| 1996-03-27 | 610 | 610 | 581 | 581 | 405,000 | 5,810 |
| 1996-03-26 | 615 | 628 | 605 | 610 | 1,769,000 | 6,100 |
| 1996-03-25 | 555 | 603 | 550 | 600 | 565,000 | 6,000 |
| 1996-03-22 | 540 | 550 | 540 | 548 | 170,000 | 5,480 |
| 1996-03-21 | 563 | 577 | 530 | 535 | 385,000 | 5,350 |
| 1996-03-19 | 530 | 560 | 523 | 560 | 531,000 | 5,600 |
| 1996-03-18 | 550 | 598 | 530 | 540 | 1,040,000 | 5,400 |
| 1996-03-15 | 580 | 592 | 551 | 559 | 1,367,000 | 5,590 |
| 1996-03-14 | 673 | 684 | 583 | 610 | 3,638,000 | 6,100 |
| 1996-03-13 | 703 | 703 | 693 | 693 | 4,211,000 | 6,930 |
| 1996-03-12 | 603 | 603 | 603 | 603 | 1,128,000 | 6,030 |
| 1996-03-11 | 479 | 505 | 478 | 503 | 1,744,000 | 5,030 |
| 1996-03-08 | 440 | 485 | 435 | 485 | 1,020,000 | 4,850 |
| 1996-03-07 | 433 | 439 | 433 | 435 | 112,000 | 4,350 |
| 1996-03-06 | 434 | 440 | 431 | 431 | 61,000 | 4,310 |
| 1996-03-05 | 421 | 435 | 421 | 431 | 35,000 | 4,310 |
| 1996-03-04 | 425 | 427 | 418 | 420 | 35,000 | 4,200 |
| 1996-03-01 | 414 | 423 | 411 | 415 | 32,000 | 4,150 |
| 1996-02-29 | 427 | 427 | 414 | 419 | 54,000 | 4,190 |
| 1996-02-28 | 415 | 419 | 405 | 412 | 37,000 | 4,120 |
| 1996-02-27 | 405 | 420 | 405 | 414 | 75,000 | 4,140 |
| 1996-02-26 | 415 | 415 | 410 | 410 | 14,000 | 4,100 |
| 1996-02-23 | 425 | 426 | 410 | 411 | 37,000 | 4,110 |
| 1996-02-22 | 425 | 425 | 407 | 415 | 46,000 | 4,150 |
| 1996-02-21 | 421 | 422 | 404 | 410 | 88,000 | 4,100 |
| 1996-02-20 | 424 | 430 | 419 | 422 | 40,000 | 4,220 |
| 1996-02-19 | 431 | 432 | 418 | 423 | 42,000 | 4,230 |
| 1996-02-16 | 440 | 440 | 415 | 437 | 132,000 | 4,370 |
| 1996-02-15 | 455 | 460 | 445 | 445 | 68,000 | 4,450 |
| 1996-02-14 | 448 | 455 | 445 | 453 | 114,000 | 4,530 |
| 1996-02-13 | 445 | 460 | 445 | 449 | 130,000 | 4,490 |
| 1996-02-09 | 451 | 453 | 442 | 450 | 211,000 | 4,500 |
| 1996-02-08 | 461 | 466 | 455 | 455 | 192,000 | 4,550 |
| 1996-02-07 | 490 | 500 | 465 | 471 | 1,043,000 | 4,710 |
| 1996-02-06 | 458 | 492 | 456 | 485 | 1,473,000 | 4,850 |
| 1996-02-05 | 452 | 455 | 439 | 441 | 250,000 | 4,410 |
| 1996-02-02 | 440 | 450 | 438 | 449 | 527,000 | 4,490 |
| 1996-02-01 | 440 | 440 | 432 | 440 | 222,000 | 4,400 |
| 1996-01-31 | 429 | 449 | 425 | 441 | 842,000 | 4,410 |
| 1996-01-30 | 412 | 422 | 412 | 419 | 189,000 | 4,190 |
| 1996-01-29 | 401 | 413 | 400 | 410 | 75,000 | 4,100 |
| 1996-01-26 | 395 | 399 | 386 | 397 | 115,000 | 3,970 |
| 1996-01-25 | 396 | 396 | 391 | 393 | 50,000 | 3,930 |
| 1996-01-24 | 390 | 391 | 385 | 391 | 103,000 | 3,910 |
| 1996-01-23 | 399 | 399 | 391 | 391 | 72,000 | 3,910 |
| 1996-01-22 | 404 | 404 | 396 | 396 | 65,000 | 3,960 |
| 1996-01-19 | 398 | 405 | 398 | 403 | 72,000 | 4,030 |
| 1996-01-18 | 413 | 413 | 400 | 400 | 285,000 | 4,000 |
| 1996-01-17 | 422 | 422 | 413 | 415 | 221,000 | 4,150 |
| 1996-01-16 | 412 | 413 | 405 | 413 | 237,000 | 4,130 |
| 1996-01-12 | 410 | 414 | 406 | 410 | 226,000 | 4,100 |
| 1996-01-11 | 400 | 402 | 395 | 400 | 167,000 | 4,000 |
| 1996-01-10 | 394 | 409 | 392 | 406 | 360,000 | 4,060 |
| 1996-01-09 | 391 | 394 | 380 | 394 | 204,000 | 3,940 |
| 1996-01-08 | 386 | 390 | 386 | 386 | 37,000 | 3,860 |
| 1996-01-05 | 392 | 392 | 383 | 390 | 84,000 | 3,900 |
| 1996-01-04 | 397 | 397 | 391 | 391 | 64,000 | 3,910 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
