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 | 1,780 |
| 1997-12-29 | 170 | 170 | 160 | 163 | 12,000 | 1,630 |
| 1997-12-26 | 171 | 179 | 171 | 171 | 16,000 | 1,710 |
| 1997-12-25 | 192 | 192 | 170 | 170 | 74,000 | 1,700 |
| 1997-12-24 | 141 | 157 | 141 | 157 | 51,000 | 1,570 |
| 1997-12-22 | 176 | 176 | 156 | 156 | 87,000 | 1,560 |
| 1997-12-19 | 186 | 186 | 176 | 176 | 37,000 | 1,760 |
| 1997-12-18 | 197 | 197 | 185 | 185 | 11,000 | 1,850 |
| 1997-12-17 | 181 | 195 | 180 | 195 | 22,000 | 1,950 |
| 1997-12-16 | 180 | 189 | 180 | 180 | 33,000 | 1,800 |
| 1997-12-15 | 177 | 178 | 177 | 178 | 9,000 | 1,780 |
| 1997-12-12 | 176 | 179 | 176 | 177 | 73,000 | 1,770 |
| 1997-12-11 | 191 | 191 | 181 | 181 | 16,000 | 1,810 |
| 1997-12-10 | 206 | 206 | 192 | 192 | 72,000 | 1,920 |
| 1997-12-09 | 180 | 192 | 180 | 191 | 10,000 | 1,910 |
| 1997-12-08 | 191 | 192 | 175 | 175 | 35,000 | 1,750 |
| 1997-12-05 | 192 | 197 | 191 | 191 | 35,000 | 1,910 |
| 1997-12-04 | 195 | 195 | 191 | 192 | 5,000 | 1,920 |
| 1997-12-03 | 202 | 202 | 195 | 195 | 18,000 | 1,950 |
| 1997-12-02 | 202 | 202 | 195 | 200 | 35,000 | 2,000 |
| 1997-12-01 | 186 | 196 | 186 | 191 | 37,000 | 1,910 |
| 1997-11-28 | 175 | 183 | 175 | 175 | 99,000 | 1,750 |
| 1997-11-27 | 171 | 184 | 171 | 175 | 144,000 | 1,750 |
| 1997-11-26 | 204 | 204 | 168 | 171 | 103,000 | 1,710 |
| 1997-11-25 | 210 | 210 | 205 | 205 | 41,000 | 2,050 |
| 1997-11-21 | 215 | 215 | 215 | 215 | 7,000 | 2,150 |
| 1997-11-20 | 215 | 217 | 210 | 210 | 11,000 | 2,100 |
| 1997-11-19 | 220 | 220 | 210 | 210 | 14,000 | 2,100 |
| 1997-11-18 | 224 | 224 | 215 | 215 | 16,000 | 2,150 |
| 1997-11-17 | 205 | 219 | 204 | 219 | 95,000 | 2,190 |
| 1997-11-14 | 215 | 220 | 202 | 204 | 58,000 | 2,040 |
| 1997-11-13 | 213 | 215 | 210 | 215 | 14,000 | 2,150 |
| 1997-11-12 | 220 | 228 | 215 | 228 | 30,000 | 2,280 |
| 1997-11-11 | 205 | 219 | 205 | 213 | 24,000 | 2,130 |
| 1997-11-10 | 216 | 219 | 210 | 211 | 29,000 | 2,110 |
| 1997-11-07 | 230 | 231 | 223 | 223 | 67,000 | 2,230 |
| 1997-11-06 | 231 | 240 | 230 | 231 | 14,000 | 2,310 |
| 1997-11-05 | 245 | 245 | 230 | 230 | 18,000 | 2,300 |
| 1997-11-04 | 247 | 247 | 233 | 245 | 18,000 | 2,450 |
| 1997-10-31 | 247 | 247 | 246 | 247 | 106,000 | 2,470 |
| 1997-10-30 | 239 | 239 | 225 | 227 | 15,000 | 2,270 |
| 1997-10-29 | 235 | 241 | 235 | 240 | 28,000 | 2,400 |
| 1997-10-28 | 228 | 235 | 225 | 231 | 42,000 | 2,310 |
| 1997-10-27 | 233 | 234 | 228 | 234 | 37,000 | 2,340 |
| 1997-10-24 | 234 | 235 | 226 | 228 | 41,000 | 2,280 |
| 1997-10-23 | 239 | 239 | 235 | 235 | 29,000 | 2,350 |
| 1997-10-22 | 221 | 234 | 221 | 234 | 44,000 | 2,340 |
| 1997-10-21 | 211 | 222 | 211 | 220 | 16,000 | 2,200 |
| 1997-10-20 | 211 | 211 | 205 | 210 | 19,000 | 2,100 |
| 1997-10-17 | 219 | 220 | 215 | 220 | 25,000 | 2,200 |
| 1997-10-16 | 211 | 225 | 211 | 225 | 20,000 | 2,250 |
| 1997-10-15 | 215 | 215 | 210 | 210 | 8,000 | 2,100 |
| 1997-10-14 | 216 | 216 | 210 | 215 | 13,000 | 2,150 |
| 1997-10-13 | 214 | 214 | 211 | 211 | 23,000 | 2,110 |
| 1997-10-09 | 214 | 215 | 214 | 214 | 23,000 | 2,140 |
| 1997-10-08 | 217 | 217 | 214 | 214 | 7,000 | 2,140 |
| 1997-10-07 | 215 | 219 | 215 | 216 | 21,000 | 2,160 |
| 1997-10-06 | 209 | 217 | 209 | 210 | 17,000 | 2,100 |
| 1997-10-03 | 205 | 210 | 202 | 210 | 29,000 | 2,100 |
| 1997-10-02 | 217 | 217 | 204 | 204 | 31,000 | 2,040 |
| 1997-10-01 | 218 | 218 | 206 | 212 | 41,000 | 2,120 |
| 1997-09-30 | 217 | 223 | 217 | 221 | 109,000 | 2,210 |
| 1997-09-29 | 222 | 222 | 202 | 209 | 137,000 | 2,090 |
| 1997-09-26 | 255 | 255 | 222 | 222 | 57,000 | 2,220 |
| 1997-09-25 | 264 | 264 | 260 | 260 | 24,000 | 2,600 |
| 1997-09-24 | 268 | 268 | 260 | 261 | 29,000 | 2,610 |
| 1997-09-22 | 259 | 260 | 255 | 258 | 45,000 | 2,580 |
| 1997-09-19 | 258 | 270 | 255 | 257 | 24,000 | 2,570 |
| 1997-09-18 | 265 | 265 | 251 | 253 | 32,000 | 2,530 |
| 1997-09-17 | 274 | 275 | 266 | 267 | 40,000 | 2,670 |
| 1997-09-16 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1997-09-12 | 278 | 280 | 275 | 275 | 78,000 | 2,750 |
| 1997-09-11 | 294 | 294 | 282 | 282 | 21,000 | 2,820 |
| 1997-09-10 | 285 | 295 | 284 | 295 | 8,000 | 2,950 |
| 1997-09-09 | 283 | 284 | 283 | 283 | 28,000 | 2,830 |
| 1997-09-08 | 282 | 283 | 282 | 283 | 20,000 | 2,830 |
| 1997-09-05 | 282 | 282 | 281 | 282 | 21,000 | 2,820 |
| 1997-09-04 | 284 | 284 | 281 | 281 | 12,000 | 2,810 |
| 1997-09-03 | 292 | 292 | 281 | 281 | 19,000 | 2,810 |
| 1997-09-02 | 295 | 295 | 282 | 282 | 12,000 | 2,820 |
| 1997-09-01 | 300 | 300 | 285 | 285 | 50,000 | 2,850 |
| 1997-08-29 | 278 | 278 | 270 | 272 | 36,000 | 2,720 |
| 1997-08-28 | 285 | 285 | 280 | 280 | 14,000 | 2,800 |
| 1997-08-27 | 290 | 290 | 285 | 285 | 14,000 | 2,850 |
| 1997-08-26 | 289 | 300 | 285 | 288 | 82,000 | 2,880 |
| 1997-08-25 | 290 | 291 | 287 | 290 | 20,000 | 2,900 |
| 1997-08-22 | 295 | 295 | 285 | 292 | 93,000 | 2,920 |
| 1997-08-21 | 278 | 326 | 276 | 326 | 129,000 | 3,260 |
| 1997-08-20 | 276 | 277 | 275 | 276 | 16,000 | 2,760 |
| 1997-08-19 | 271 | 283 | 270 | 277 | 20,000 | 2,770 |
| 1997-08-18 | 268 | 274 | 268 | 274 | 10,000 | 2,740 |
| 1997-08-15 | 276 | 278 | 265 | 275 | 53,000 | 2,750 |
| 1997-08-14 | 273 | 280 | 270 | 275 | 11,000 | 2,750 |
| 1997-08-13 | 266 | 270 | 260 | 270 | 49,000 | 2,700 |
| 1997-08-12 | 261 | 265 | 260 | 261 | 37,000 | 2,610 |
| 1997-08-11 | 265 | 270 | 260 | 261 | 28,000 | 2,610 |
| 1997-08-08 | 265 | 270 | 265 | 270 | 46,000 | 2,700 |
| 1997-08-07 | 289 | 290 | 275 | 275 | 19,000 | 2,750 |
| 1997-08-06 | 291 | 296 | 290 | 290 | 23,000 | 2,900 |
| 1997-08-05 | 304 | 304 | 290 | 290 | 34,000 | 2,900 |
| 1997-08-04 | 305 | 310 | 295 | 295 | 39,000 | 2,950 |
| 1997-08-01 | 290 | 290 | 285 | 290 | 18,000 | 2,900 |
| 1997-07-31 | 330 | 330 | 303 | 304 | 84,000 | 3,040 |
| 1997-07-30 | 314 | 324 | 310 | 310 | 32,000 | 3,100 |
| 1997-07-29 | 325 | 325 | 313 | 313 | 23,000 | 3,130 |
| 1997-07-28 | 335 | 340 | 330 | 340 | 13,000 | 3,400 |
| 1997-07-25 | 323 | 337 | 313 | 337 | 29,000 | 3,370 |
| 1997-07-24 | 310 | 325 | 307 | 325 | 22,000 | 3,250 |
| 1997-07-23 | 325 | 325 | 320 | 320 | 15,000 | 3,200 |
| 1997-07-22 | 321 | 321 | 312 | 320 | 16,000 | 3,200 |
| 1997-07-18 | 330 | 332 | 322 | 323 | 27,000 | 3,230 |
| 1997-07-17 | 325 | 330 | 323 | 323 | 25,000 | 3,230 |
| 1997-07-16 | 322 | 325 | 321 | 323 | 14,000 | 3,230 |
| 1997-07-15 | 322 | 322 | 322 | 322 | 16,000 | 3,220 |
| 1997-07-14 | 322 | 323 | 321 | 322 | 33,000 | 3,220 |
| 1997-07-11 | 331 | 335 | 322 | 322 | 29,000 | 3,220 |
| 1997-07-10 | 340 | 340 | 321 | 321 | 30,000 | 3,210 |
| 1997-07-09 | 345 | 345 | 340 | 341 | 12,000 | 3,410 |
| 1997-07-08 | 340 | 340 | 340 | 340 | 11,000 | 3,400 |
| 1997-07-07 | 350 | 350 | 345 | 345 | 25,000 | 3,450 |
| 1997-07-04 | 351 | 351 | 350 | 351 | 24,000 | 3,510 |
| 1997-07-03 | 359 | 359 | 351 | 351 | 36,000 | 3,510 |
| 1997-07-02 | 367 | 367 | 360 | 361 | 26,000 | 3,610 |
| 1997-07-01 | 370 | 370 | 357 | 367 | 41,000 | 3,670 |
| 1997-06-30 | 374 | 374 | 361 | 370 | 64,000 | 3,700 |
| 1997-06-27 | 352 | 356 | 352 | 355 | 51,000 | 3,550 |
| 1997-06-26 | 364 | 365 | 353 | 353 | 78,000 | 3,530 |
| 1997-06-25 | 360 | 364 | 359 | 364 | 36,000 | 3,640 |
| 1997-06-24 | 361 | 361 | 353 | 353 | 41,000 | 3,530 |
| 1997-06-23 | 358 | 368 | 358 | 361 | 16,000 | 3,610 |
| 1997-06-20 | 369 | 369 | 358 | 360 | 50,000 | 3,600 |
| 1997-06-19 | 351 | 358 | 350 | 358 | 30,000 | 3,580 |
| 1997-06-18 | 357 | 357 | 351 | 351 | 22,000 | 3,510 |
| 1997-06-17 | 363 | 365 | 357 | 357 | 61,000 | 3,570 |
| 1997-06-16 | 369 | 369 | 363 | 363 | 34,000 | 3,630 |
| 1997-06-13 | 366 | 367 | 363 | 364 | 62,000 | 3,640 |
| 1997-06-12 | 368 | 368 | 364 | 364 | 77,000 | 3,640 |
| 1997-06-11 | 374 | 376 | 366 | 368 | 87,000 | 3,680 |
| 1997-06-10 | 377 | 380 | 370 | 370 | 32,000 | 3,700 |
| 1997-06-09 | 380 | 380 | 375 | 380 | 74,000 | 3,800 |
| 1997-06-06 | 380 | 380 | 376 | 376 | 23,000 | 3,760 |
| 1997-06-05 | 378 | 390 | 377 | 380 | 75,000 | 3,800 |
| 1997-06-04 | 382 | 382 | 375 | 377 | 21,000 | 3,770 |
| 1997-06-03 | 375 | 382 | 371 | 382 | 89,000 | 3,820 |
| 1997-06-02 | 387 | 387 | 375 | 375 | 129,000 | 3,750 |
| 1997-05-30 | 394 | 395 | 382 | 382 | 90,000 | 3,820 |
| 1997-05-29 | 391 | 400 | 386 | 399 | 167,000 | 3,990 |
| 1997-05-28 | 408 | 424 | 390 | 391 | 513,000 | 3,910 |
| 1997-05-27 | 443 | 453 | 395 | 403 | 1,762,000 | 4,030 |
| 1997-05-26 | 349 | 418 | 341 | 418 | 661,000 | 4,180 |
| 1997-05-23 | 340 | 346 | 340 | 346 | 46,000 | 3,460 |
| 1997-05-22 | 326 | 330 | 326 | 330 | 26,000 | 3,300 |
| 1997-05-21 | 335 | 335 | 326 | 328 | 41,000 | 3,280 |
| 1997-05-20 | 335 | 336 | 332 | 335 | 26,000 | 3,350 |
| 1997-05-19 | 338 | 338 | 335 | 335 | 4,000 | 3,350 |
| 1997-05-16 | 331 | 335 | 330 | 335 | 22,000 | 3,350 |
| 1997-05-15 | 330 | 330 | 325 | 326 | 36,000 | 3,260 |
| 1997-05-14 | 330 | 332 | 326 | 330 | 21,000 | 3,300 |
| 1997-05-13 | 326 | 329 | 325 | 329 | 23,000 | 3,290 |
| 1997-05-12 | 319 | 329 | 319 | 325 | 22,000 | 3,250 |
| 1997-05-09 | 330 | 330 | 329 | 329 | 17,000 | 3,290 |
| 1997-05-08 | 322 | 330 | 320 | 330 | 24,000 | 3,300 |
| 1997-05-07 | 330 | 334 | 326 | 327 | 25,000 | 3,270 |
| 1997-05-06 | 324 | 338 | 324 | 330 | 27,000 | 3,300 |
| 1997-05-02 | 327 | 327 | 316 | 318 | 20,000 | 3,180 |
| 1997-05-01 | 334 | 336 | 328 | 328 | 45,000 | 3,280 |
| 1997-04-30 | 335 | 338 | 328 | 329 | 68,000 | 3,290 |
| 1997-04-28 | 310 | 310 | 305 | 305 | 9,000 | 3,050 |
| 1997-04-25 | 319 | 319 | 305 | 305 | 25,000 | 3,050 |
| 1997-04-24 | 322 | 322 | 313 | 313 | 15,000 | 3,130 |
| 1997-04-23 | 323 | 330 | 320 | 323 | 33,000 | 3,230 |
| 1997-04-22 | 315 | 318 | 313 | 318 | 46,000 | 3,180 |
| 1997-04-21 | 312 | 315 | 312 | 313 | 57,000 | 3,130 |
| 1997-04-18 | 298 | 312 | 297 | 310 | 103,000 | 3,100 |
| 1997-04-17 | 273 | 291 | 273 | 283 | 59,000 | 2,830 |
| 1997-04-16 | 265 | 268 | 262 | 268 | 41,000 | 2,680 |
| 1997-04-15 | 258 | 264 | 258 | 264 | 24,000 | 2,640 |
| 1997-04-14 | 259 | 262 | 258 | 260 | 62,000 | 2,600 |
| 1997-04-11 | 251 | 257 | 248 | 257 | 96,000 | 2,570 |
| 1997-04-10 | 266 | 271 | 254 | 254 | 71,000 | 2,540 |
| 1997-04-09 | 272 | 272 | 261 | 261 | 71,000 | 2,610 |
| 1997-04-08 | 282 | 284 | 272 | 280 | 88,000 | 2,800 |
| 1997-04-07 | 302 | 302 | 282 | 282 | 39,000 | 2,820 |
| 1997-04-04 | 304 | 306 | 302 | 302 | 26,000 | 3,020 |
| 1997-04-03 | 303 | 306 | 301 | 301 | 30,000 | 3,010 |
| 1997-04-02 | 309 | 312 | 305 | 312 | 32,000 | 3,120 |
| 1997-04-01 | 309 | 310 | 301 | 309 | 29,000 | 3,090 |
| 1997-03-31 | 323 | 323 | 310 | 310 | 60,000 | 3,100 |
| 1997-03-28 | 318 | 322 | 315 | 320 | 24,000 | 3,200 |
| 1997-03-27 | 322 | 328 | 322 | 328 | 201,000 | 3,280 |
| 1997-03-26 | 322 | 334 | 322 | 334 | 18,000 | 3,340 |
| 1997-03-25 | 327 | 334 | 321 | 334 | 39,000 | 3,340 |
| 1997-03-24 | 323 | 323 | 321 | 322 | 59,000 | 3,220 |
| 1997-03-21 | 331 | 331 | 321 | 321 | 24,000 | 3,210 |
| 1997-03-19 | 328 | 331 | 320 | 321 | 105,000 | 3,210 |
| 1997-03-18 | 323 | 335 | 323 | 330 | 26,000 | 3,300 |
| 1997-03-17 | 322 | 327 | 321 | 321 | 23,000 | 3,210 |
| 1997-03-14 | 332 | 338 | 323 | 325 | 29,000 | 3,250 |
| 1997-03-13 | 321 | 336 | 321 | 336 | 140,000 | 3,360 |
| 1997-03-12 | 327 | 327 | 321 | 325 | 34,000 | 3,250 |
| 1997-03-11 | 334 | 335 | 325 | 327 | 23,000 | 3,270 |
| 1997-03-10 | 334 | 334 | 330 | 330 | 34,000 | 3,300 |
| 1997-03-07 | 345 | 345 | 338 | 338 | 29,000 | 3,380 |
| 1997-03-06 | 339 | 345 | 339 | 345 | 14,000 | 3,450 |
| 1997-03-05 | 341 | 347 | 340 | 340 | 29,000 | 3,400 |
| 1997-03-04 | 350 | 350 | 340 | 340 | 29,000 | 3,400 |
| 1997-03-03 | 343 | 343 | 340 | 340 | 20,000 | 3,400 |
| 1997-02-28 | 355 | 355 | 342 | 342 | 49,000 | 3,420 |
| 1997-02-27 | 343 | 344 | 340 | 340 | 24,000 | 3,400 |
| 1997-02-26 | 350 | 350 | 342 | 342 | 18,000 | 3,420 |
| 1997-02-25 | 347 | 350 | 347 | 350 | 46,000 | 3,500 |
| 1997-02-24 | 343 | 348 | 343 | 345 | 34,000 | 3,450 |
| 1997-02-21 | 346 | 346 | 340 | 342 | 29,000 | 3,420 |
| 1997-02-20 | 339 | 346 | 339 | 346 | 41,000 | 3,460 |
| 1997-02-19 | 341 | 346 | 340 | 340 | 18,000 | 3,400 |
| 1997-02-18 | 338 | 346 | 338 | 346 | 20,000 | 3,460 |
| 1997-02-17 | 336 | 357 | 336 | 356 | 25,000 | 3,560 |
| 1997-02-14 | 339 | 340 | 339 | 340 | 29,000 | 3,400 |
| 1997-02-13 | 334 | 340 | 334 | 338 | 50,000 | 3,380 |
| 1997-02-12 | 352 | 352 | 333 | 333 | 72,000 | 3,330 |
| 1997-02-10 | 350 | 353 | 332 | 332 | 89,000 | 3,320 |
| 1997-02-07 | 355 | 355 | 338 | 338 | 92,000 | 3,380 |
| 1997-02-06 | 341 | 357 | 341 | 355 | 33,000 | 3,550 |
| 1997-02-05 | 353 | 358 | 341 | 343 | 19,000 | 3,430 |
| 1997-02-04 | 362 | 363 | 356 | 363 | 28,000 | 3,630 |
| 1997-02-03 | 357 | 357 | 353 | 357 | 7,000 | 3,570 |
| 1997-01-31 | 363 | 363 | 352 | 352 | 45,000 | 3,520 |
| 1997-01-30 | 350 | 350 | 340 | 340 | 40,000 | 3,400 |
| 1997-01-29 | 344 | 359 | 344 | 359 | 37,000 | 3,590 |
| 1997-01-28 | 342 | 349 | 341 | 349 | 24,000 | 3,490 |
| 1997-01-27 | 347 | 347 | 340 | 340 | 35,000 | 3,400 |
| 1997-01-24 | 346 | 346 | 337 | 337 | 24,000 | 3,370 |
| 1997-01-23 | 340 | 345 | 333 | 345 | 17,000 | 3,450 |
| 1997-01-22 | 340 | 345 | 340 | 340 | 16,000 | 3,400 |
| 1997-01-21 | 336 | 336 | 330 | 330 | 27,000 | 3,300 |
| 1997-01-20 | 351 | 356 | 330 | 331 | 17,000 | 3,310 |
| 1997-01-17 | 340 | 360 | 340 | 350 | 83,000 | 3,500 |
| 1997-01-16 | 339 | 345 | 339 | 340 | 26,000 | 3,400 |
| 1997-01-14 | 345 | 345 | 323 | 340 | 32,000 | 3,400 |
| 1997-01-13 | 322 | 335 | 317 | 335 | 83,000 | 3,350 |
| 1997-01-10 | 325 | 325 | 301 | 312 | 88,000 | 3,120 |
| 1997-01-09 | 340 | 340 | 325 | 325 | 76,000 | 3,250 |
| 1997-01-08 | 349 | 350 | 340 | 342 | 47,000 | 3,420 |
| 1997-01-07 | 360 | 360 | 332 | 334 | 67,000 | 3,340 |
| 1997-01-06 | 370 | 370 | 370 | 370 | 53,000 | 3,700 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
