8075 神鋼商事(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	164	178	164	178	7,000	593.33
1997-12-29	170	170	160	163	12,000	543.33
1997-12-26	171	179	171	171	16,000	570
1997-12-25	192	192	170	170	74,000	566.67
1997-12-24	141	157	141	157	51,000	523.33
1997-12-22	176	176	156	156	87,000	520
1997-12-19	186	186	176	176	37,000	586.67
1997-12-18	197	197	185	185	11,000	616.67
1997-12-17	181	195	180	195	22,000	650
1997-12-16	180	189	180	180	33,000	600
1997-12-15	177	178	177	178	9,000	593.33
1997-12-12	176	179	176	177	73,000	590
1997-12-11	191	191	181	181	16,000	603.33
1997-12-10	206	206	192	192	72,000	640
1997-12-09	180	192	180	191	10,000	636.67
1997-12-08	191	192	175	175	35,000	583.33
1997-12-05	192	197	191	191	35,000	636.67
1997-12-04	195	195	191	192	5,000	640
1997-12-03	202	202	195	195	18,000	650
1997-12-02	202	202	195	200	35,000	666.67
1997-12-01	186	196	186	191	37,000	636.67
1997-11-28	175	183	175	175	99,000	583.33
1997-11-27	171	184	171	175	144,000	583.33
1997-11-26	204	204	168	171	103,000	570
1997-11-25	210	210	205	205	41,000	683.33
1997-11-21	215	215	215	215	7,000	716.67
1997-11-20	215	217	210	210	11,000	700
1997-11-19	220	220	210	210	14,000	700
1997-11-18	224	224	215	215	16,000	716.67
1997-11-17	205	219	204	219	95,000	730
1997-11-14	215	220	202	204	58,000	680
1997-11-13	213	215	210	215	14,000	716.67
1997-11-12	220	228	215	228	30,000	760
1997-11-11	205	219	205	213	24,000	710
1997-11-10	216	219	210	211	29,000	703.33
1997-11-07	230	231	223	223	67,000	743.33
1997-11-06	231	240	230	231	14,000	770
1997-11-05	245	245	230	230	18,000	766.67
1997-11-04	247	247	233	245	18,000	816.67
1997-10-31	247	247	246	247	106,000	823.33
1997-10-30	239	239	225	227	15,000	756.67
1997-10-29	235	241	235	240	28,000	800
1997-10-28	228	235	225	231	42,000	770
1997-10-27	233	234	228	234	37,000	780
1997-10-24	234	235	226	228	41,000	760
1997-10-23	239	239	235	235	29,000	783.33
1997-10-22	221	234	221	234	44,000	780
1997-10-21	211	222	211	220	16,000	733.33
1997-10-20	211	211	205	210	19,000	700
1997-10-17	219	220	215	220	25,000	733.33
1997-10-16	211	225	211	225	20,000	750
1997-10-15	215	215	210	210	8,000	700
1997-10-14	216	216	210	215	13,000	716.67
1997-10-13	214	214	211	211	23,000	703.33
1997-10-09	214	215	214	214	23,000	713.33
1997-10-08	217	217	214	214	7,000	713.33
1997-10-07	215	219	215	216	21,000	720
1997-10-06	209	217	209	210	17,000	700
1997-10-03	205	210	202	210	29,000	700
1997-10-02	217	217	204	204	31,000	680
1997-10-01	218	218	206	212	41,000	706.67
1997-09-30	217	223	217	221	109,000	736.67
1997-09-29	222	222	202	209	137,000	696.67
1997-09-26	255	255	222	222	57,000	740
1997-09-25	264	264	260	260	24,000	866.67
1997-09-24	268	268	260	261	29,000	870
1997-09-22	259	260	255	258	45,000	860
1997-09-19	258	270	255	257	24,000	856.67
1997-09-18	265	265	251	253	32,000	843.33
1997-09-17	274	275	266	267	40,000	890
1997-09-16	275	275	275	275	1,000	916.67
1997-09-12	278	280	275	275	78,000	916.67
1997-09-11	294	294	282	282	21,000	940
1997-09-10	285	295	284	295	8,000	983.33
1997-09-09	283	284	283	283	28,000	943.33
1997-09-08	282	283	282	283	20,000	943.33
1997-09-05	282	282	281	282	21,000	940
1997-09-04	284	284	281	281	12,000	936.67
1997-09-03	292	292	281	281	19,000	936.67
1997-09-02	295	295	282	282	12,000	940
1997-09-01	300	300	285	285	50,000	950
1997-08-29	278	278	270	272	36,000	906.67
1997-08-28	285	285	280	280	14,000	933.33
1997-08-27	290	290	285	285	14,000	950
1997-08-26	289	300	285	288	82,000	960
1997-08-25	290	291	287	290	20,000	966.67
1997-08-22	295	295	285	292	93,000	973.33
1997-08-21	278	326	276	326	129,000	1,086.67
1997-08-20	276	277	275	276	16,000	920
1997-08-19	271	283	270	277	20,000	923.33
1997-08-18	268	274	268	274	10,000	913.33
1997-08-15	276	278	265	275	53,000	916.67
1997-08-14	273	280	270	275	11,000	916.67
1997-08-13	266	270	260	270	49,000	900
1997-08-12	261	265	260	261	37,000	870
1997-08-11	265	270	260	261	28,000	870
1997-08-08	265	270	265	270	46,000	900
1997-08-07	289	290	275	275	19,000	916.67
1997-08-06	291	296	290	290	23,000	966.67
1997-08-05	304	304	290	290	34,000	966.67
1997-08-04	305	310	295	295	39,000	983.33
1997-08-01	290	290	285	290	18,000	966.67
1997-07-31	330	330	303	304	84,000	1,013.33
1997-07-30	314	324	310	310	32,000	1,033.33
1997-07-29	325	325	313	313	23,000	1,043.33
1997-07-28	335	340	330	340	13,000	1,133.33
1997-07-25	323	337	313	337	29,000	1,123.33
1997-07-24	310	325	307	325	22,000	1,083.33
1997-07-23	325	325	320	320	15,000	1,066.67
1997-07-22	321	321	312	320	16,000	1,066.67
1997-07-18	330	332	322	323	27,000	1,076.67
1997-07-17	325	330	323	323	25,000	1,076.67
1997-07-16	322	325	321	323	14,000	1,076.67
1997-07-15	322	322	322	322	16,000	1,073.33
1997-07-14	322	323	321	322	33,000	1,073.33
1997-07-11	331	335	322	322	29,000	1,073.33
1997-07-10	340	340	321	321	30,000	1,070
1997-07-09	345	345	340	341	12,000	1,136.67
1997-07-08	340	340	340	340	11,000	1,133.33
1997-07-07	350	350	345	345	25,000	1,150
1997-07-04	351	351	350	351	24,000	1,170
1997-07-03	359	359	351	351	36,000	1,170
1997-07-02	367	367	360	361	26,000	1,203.33
1997-07-01	370	370	357	367	41,000	1,223.33
1997-06-30	374	374	361	370	64,000	1,233.33
1997-06-27	352	356	352	355	51,000	1,183.33
1997-06-26	364	365	353	353	78,000	1,176.67
1997-06-25	360	364	359	364	36,000	1,213.33
1997-06-24	361	361	353	353	41,000	1,176.67
1997-06-23	358	368	358	361	16,000	1,203.33
1997-06-20	369	369	358	360	50,000	1,200
1997-06-19	351	358	350	358	30,000	1,193.33
1997-06-18	357	357	351	351	22,000	1,170
1997-06-17	363	365	357	357	61,000	1,190
1997-06-16	369	369	363	363	34,000	1,210
1997-06-13	366	367	363	364	62,000	1,213.33
1997-06-12	368	368	364	364	77,000	1,213.33
1997-06-11	374	376	366	368	87,000	1,226.67
1997-06-10	377	380	370	370	32,000	1,233.33
1997-06-09	380	380	375	380	74,000	1,266.67
1997-06-06	380	380	376	376	23,000	1,253.33
1997-06-05	378	390	377	380	75,000	1,266.67
1997-06-04	382	382	375	377	21,000	1,256.67
1997-06-03	375	382	371	382	89,000	1,273.33
1997-06-02	387	387	375	375	129,000	1,250
1997-05-30	394	395	382	382	90,000	1,273.33
1997-05-29	391	400	386	399	167,000	1,330
1997-05-28	408	424	390	391	513,000	1,303.33
1997-05-27	443	453	395	403	1,762,000	1,343.33
1997-05-26	349	418	341	418	661,000	1,393.33
1997-05-23	340	346	340	346	46,000	1,153.33
1997-05-22	326	330	326	330	26,000	1,100
1997-05-21	335	335	326	328	41,000	1,093.33
1997-05-20	335	336	332	335	26,000	1,116.67
1997-05-19	338	338	335	335	4,000	1,116.67
1997-05-16	331	335	330	335	22,000	1,116.67
1997-05-15	330	330	325	326	36,000	1,086.67
1997-05-14	330	332	326	330	21,000	1,100
1997-05-13	326	329	325	329	23,000	1,096.67
1997-05-12	319	329	319	325	22,000	1,083.33
1997-05-09	330	330	329	329	17,000	1,096.67
1997-05-08	322	330	320	330	24,000	1,100
1997-05-07	330	334	326	327	25,000	1,090
1997-05-06	324	338	324	330	27,000	1,100
1997-05-02	327	327	316	318	20,000	1,060
1997-05-01	334	336	328	328	45,000	1,093.33
1997-04-30	335	338	328	329	68,000	1,096.67
1997-04-28	310	310	305	305	9,000	1,016.67
1997-04-25	319	319	305	305	25,000	1,016.67
1997-04-24	322	322	313	313	15,000	1,043.33
1997-04-23	323	330	320	323	33,000	1,076.67
1997-04-22	315	318	313	318	46,000	1,060
1997-04-21	312	315	312	313	57,000	1,043.33
1997-04-18	298	312	297	310	103,000	1,033.33
1997-04-17	273	291	273	283	59,000	943.33
1997-04-16	265	268	262	268	41,000	893.33
1997-04-15	258	264	258	264	24,000	880
1997-04-14	259	262	258	260	62,000	866.67
1997-04-11	251	257	248	257	96,000	856.67
1997-04-10	266	271	254	254	71,000	846.67
1997-04-09	272	272	261	261	71,000	870
1997-04-08	282	284	272	280	88,000	933.33
1997-04-07	302	302	282	282	39,000	940
1997-04-04	304	306	302	302	26,000	1,006.67
1997-04-03	303	306	301	301	30,000	1,003.33
1997-04-02	309	312	305	312	32,000	1,040
1997-04-01	309	310	301	309	29,000	1,030
1997-03-31	323	323	310	310	60,000	1,033.33
1997-03-28	318	322	315	320	24,000	1,066.67
1997-03-27	322	328	322	328	201,000	1,093.33
1997-03-26	322	334	322	334	18,000	1,113.33
1997-03-25	327	334	321	334	39,000	1,113.33
1997-03-24	323	323	321	322	59,000	1,073.33
1997-03-21	331	331	321	321	24,000	1,070
1997-03-19	328	331	320	321	105,000	1,070
1997-03-18	323	335	323	330	26,000	1,100
1997-03-17	322	327	321	321	23,000	1,070
1997-03-14	332	338	323	325	29,000	1,083.33
1997-03-13	321	336	321	336	140,000	1,120
1997-03-12	327	327	321	325	34,000	1,083.33
1997-03-11	334	335	325	327	23,000	1,090
1997-03-10	334	334	330	330	34,000	1,100
1997-03-07	345	345	338	338	29,000	1,126.67
1997-03-06	339	345	339	345	14,000	1,150
1997-03-05	341	347	340	340	29,000	1,133.33
1997-03-04	350	350	340	340	29,000	1,133.33
1997-03-03	343	343	340	340	20,000	1,133.33
1997-02-28	355	355	342	342	49,000	1,140
1997-02-27	343	344	340	340	24,000	1,133.33
1997-02-26	350	350	342	342	18,000	1,140
1997-02-25	347	350	347	350	46,000	1,166.67
1997-02-24	343	348	343	345	34,000	1,150
1997-02-21	346	346	340	342	29,000	1,140
1997-02-20	339	346	339	346	41,000	1,153.33
1997-02-19	341	346	340	340	18,000	1,133.33
1997-02-18	338	346	338	346	20,000	1,153.33
1997-02-17	336	357	336	356	25,000	1,186.67
1997-02-14	339	340	339	340	29,000	1,133.33
1997-02-13	334	340	334	338	50,000	1,126.67
1997-02-12	352	352	333	333	72,000	1,110
1997-02-10	350	353	332	332	89,000	1,106.67
1997-02-07	355	355	338	338	92,000	1,126.67
1997-02-06	341	357	341	355	33,000	1,183.33
1997-02-05	353	358	341	343	19,000	1,143.33
1997-02-04	362	363	356	363	28,000	1,210
1997-02-03	357	357	353	357	7,000	1,190
1997-01-31	363	363	352	352	45,000	1,173.33
1997-01-30	350	350	340	340	40,000	1,133.33
1997-01-29	344	359	344	359	37,000	1,196.67
1997-01-28	342	349	341	349	24,000	1,163.33
1997-01-27	347	347	340	340	35,000	1,133.33
1997-01-24	346	346	337	337	24,000	1,123.33
1997-01-23	340	345	333	345	17,000	1,150
1997-01-22	340	345	340	340	16,000	1,133.33
1997-01-21	336	336	330	330	27,000	1,100
1997-01-20	351	356	330	331	17,000	1,103.33
1997-01-17	340	360	340	350	83,000	1,166.67
1997-01-16	339	345	339	340	26,000	1,133.33
1997-01-14	345	345	323	340	32,000	1,133.33
1997-01-13	322	335	317	335	83,000	1,116.67
1997-01-10	325	325	301	312	88,000	1,040
1997-01-09	340	340	325	325	76,000	1,083.33
1997-01-08	349	350	340	342	47,000	1,140
1997-01-07	360	360	332	334	67,000	1,113.33
1997-01-06	370	370	370	370	53,000	1,233.33

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