8075 神鋼商事(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 165 | 165 | 160 | 165 | 61,000 | 1,650 |
| 1998-12-29 | 159 | 160 | 154 | 160 | 32,000 | 1,600 |
| 1998-12-28 | 161 | 161 | 161 | 161 | 15,000 | 1,610 |
| 1998-12-25 | 160 | 162 | 157 | 161 | 59,000 | 1,610 |
| 1998-12-24 | 145 | 150 | 145 | 150 | 84,000 | 1,500 |
| 1998-12-22 | 155 | 163 | 146 | 147 | 110,000 | 1,470 |
| 1998-12-21 | 157 | 157 | 155 | 156 | 5,000 | 1,560 |
| 1998-12-18 | 161 | 161 | 154 | 158 | 15,000 | 1,580 |
| 1998-12-17 | 155 | 156 | 155 | 156 | 4,000 | 1,560 |
| 1998-12-16 | 165 | 165 | 156 | 156 | 19,000 | 1,560 |
| 1998-12-15 | 161 | 162 | 156 | 157 | 19,000 | 1,570 |
| 1998-12-14 | 164 | 164 | 161 | 161 | 25,000 | 1,610 |
| 1998-12-11 | 173 | 173 | 163 | 163 | 49,000 | 1,630 |
| 1998-12-10 | 175 | 175 | 169 | 173 | 75,000 | 1,730 |
| 1998-12-09 | 160 | 163 | 156 | 163 | 6,000 | 1,630 |
| 1998-12-08 | 156 | 165 | 156 | 165 | 8,000 | 1,650 |
| 1998-12-07 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 1998-12-04 | 159 | 159 | 157 | 157 | 14,000 | 1,570 |
| 1998-12-03 | 160 | 165 | 160 | 165 | 13,000 | 1,650 |
| 1998-12-02 | 162 | 170 | 160 | 170 | 40,000 | 1,700 |
| 1998-12-01 | 163 | 163 | 161 | 162 | 25,000 | 1,620 |
| 1998-11-30 | 175 | 175 | 168 | 168 | 84,000 | 1,680 |
| 1998-11-27 | 174 | 174 | 166 | 171 | 83,000 | 1,710 |
| 1998-11-26 | 162 | 174 | 162 | 169 | 132,000 | 1,690 |
| 1998-11-25 | 167 | 167 | 160 | 165 | 71,000 | 1,650 |
| 1998-11-24 | 150 | 165 | 150 | 157 | 264,000 | 1,570 |
| 1998-11-20 | 150 | 154 | 150 | 153 | 10,000 | 1,530 |
| 1998-11-19 | 149 | 152 | 149 | 152 | 14,000 | 1,520 |
| 1998-11-18 | 149 | 150 | 145 | 150 | 8,000 | 1,500 |
| 1998-11-17 | 145 | 150 | 145 | 150 | 7,000 | 1,500 |
| 1998-11-16 | 150 | 151 | 149 | 149 | 12,000 | 1,490 |
| 1998-11-13 | 146 | 146 | 145 | 145 | 14,000 | 1,450 |
| 1998-11-12 | 146 | 149 | 146 | 146 | 7,000 | 1,460 |
| 1998-11-11 | 145 | 149 | 145 | 149 | 7,000 | 1,490 |
| 1998-11-10 | 149 | 149 | 145 | 145 | 5,000 | 1,450 |
| 1998-11-09 | 146 | 149 | 145 | 149 | 23,000 | 1,490 |
| 1998-11-06 | 145 | 150 | 145 | 150 | 21,000 | 1,500 |
| 1998-11-05 | 156 | 156 | 147 | 148 | 25,000 | 1,480 |
| 1998-11-04 | 156 | 160 | 155 | 160 | 22,000 | 1,600 |
| 1998-11-02 | 159 | 160 | 154 | 155 | 83,000 | 1,550 |
| 1998-10-30 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 1998-10-29 | 149 | 155 | 149 | 155 | 14,000 | 1,550 |
| 1998-10-28 | 149 | 149 | 146 | 149 | 4,000 | 1,490 |
| 1998-10-27 | 155 | 155 | 149 | 149 | 12,000 | 1,490 |
| 1998-10-26 | 155 | 155 | 150 | 155 | 18,000 | 1,550 |
| 1998-10-23 | 161 | 161 | 151 | 151 | 29,000 | 1,510 |
| 1998-10-22 | 155 | 160 | 151 | 156 | 17,000 | 1,560 |
| 1998-10-21 | 155 | 155 | 155 | 155 | 12,000 | 1,550 |
| 1998-10-20 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1998-10-19 | 152 | 153 | 152 | 153 | 7,000 | 1,530 |
| 1998-10-16 | 145 | 159 | 145 | 156 | 10,000 | 1,560 |
| 1998-10-15 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1998-10-14 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 1998-10-13 | 158 | 158 | 145 | 146 | 18,000 | 1,460 |
| 1998-10-12 | 149 | 162 | 149 | 158 | 13,000 | 1,580 |
| 1998-10-09 | 146 | 147 | 146 | 147 | 10,000 | 1,470 |
| 1998-10-08 | 147 | 147 | 146 | 147 | 22,000 | 1,470 |
| 1998-10-07 | 142 | 147 | 142 | 147 | 18,000 | 1,470 |
| 1998-10-06 | 135 | 136 | 134 | 136 | 15,000 | 1,360 |
| 1998-10-05 | 140 | 140 | 135 | 135 | 16,000 | 1,350 |
| 1998-10-02 | 148 | 149 | 136 | 140 | 29,000 | 1,400 |
| 1998-10-01 | 153 | 159 | 150 | 150 | 35,000 | 1,500 |
| 1998-09-30 | 170 | 170 | 154 | 154 | 87,000 | 1,540 |
| 1998-09-29 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 1998-09-28 | 157 | 169 | 157 | 165 | 30,000 | 1,650 |
| 1998-09-25 | 164 | 164 | 158 | 158 | 17,000 | 1,580 |
| 1998-09-24 | 178 | 178 | 170 | 170 | 77,000 | 1,700 |
| 1998-09-22 | 163 | 166 | 155 | 155 | 58,000 | 1,550 |
| 1998-09-21 | 160 | 164 | 160 | 160 | 17,000 | 1,600 |
| 1998-09-18 | 161 | 166 | 161 | 164 | 63,000 | 1,640 |
| 1998-09-17 | 163 | 165 | 163 | 165 | 17,000 | 1,650 |
| 1998-09-16 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 1998-09-14 | 164 | 164 | 163 | 163 | 3,000 | 1,630 |
| 1998-09-11 | 169 | 170 | 162 | 170 | 56,000 | 1,700 |
| 1998-09-10 | 171 | 171 | 165 | 165 | 10,000 | 1,650 |
| 1998-09-09 | 181 | 181 | 171 | 171 | 11,000 | 1,710 |
| 1998-09-08 | 178 | 181 | 178 | 180 | 12,000 | 1,800 |
| 1998-09-07 | 169 | 176 | 169 | 176 | 44,000 | 1,760 |
| 1998-09-04 | 172 | 172 | 165 | 168 | 35,000 | 1,680 |
| 1998-09-03 | 175 | 175 | 168 | 168 | 9,000 | 1,680 |
| 1998-09-02 | 180 | 184 | 179 | 180 | 18,000 | 1,800 |
| 1998-09-01 | 162 | 180 | 162 | 179 | 24,000 | 1,790 |
| 1998-08-31 | 184 | 185 | 175 | 185 | 72,000 | 1,850 |
| 1998-08-28 | 160 | 164 | 150 | 164 | 29,000 | 1,640 |
| 1998-08-27 | 170 | 170 | 169 | 169 | 38,000 | 1,690 |
| 1998-08-26 | 178 | 179 | 170 | 170 | 12,000 | 1,700 |
| 1998-08-25 | 187 | 187 | 178 | 178 | 32,000 | 1,780 |
| 1998-08-24 | 179 | 179 | 172 | 172 | 8,000 | 1,720 |
| 1998-08-21 | 180 | 180 | 175 | 175 | 7,000 | 1,750 |
| 1998-08-20 | 179 | 180 | 175 | 175 | 8,000 | 1,750 |
| 1998-08-19 | 174 | 174 | 174 | 174 | 30,000 | 1,740 |
| 1998-08-18 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 1998-08-17 | 179 | 179 | 172 | 173 | 9,000 | 1,730 |
| 1998-08-14 | 182 | 182 | 172 | 172 | 30,000 | 1,720 |
| 1998-08-13 | 171 | 181 | 171 | 172 | 34,000 | 1,720 |
| 1998-08-12 | 176 | 179 | 169 | 171 | 29,000 | 1,710 |
| 1998-08-11 | 186 | 186 | 180 | 180 | 15,000 | 1,800 |
| 1998-08-10 | 190 | 190 | 180 | 180 | 53,000 | 1,800 |
| 1998-08-07 | 190 | 192 | 190 | 192 | 25,000 | 1,920 |
| 1998-08-06 | 195 | 202 | 195 | 195 | 14,000 | 1,950 |
| 1998-08-05 | 191 | 202 | 191 | 193 | 64,000 | 1,930 |
| 1998-08-04 | 199 | 199 | 196 | 196 | 7,000 | 1,960 |
| 1998-08-03 | 195 | 197 | 195 | 196 | 9,000 | 1,960 |
| 1998-07-31 | 210 | 212 | 208 | 210 | 60,000 | 2,100 |
| 1998-07-30 | 195 | 200 | 195 | 195 | 8,000 | 1,950 |
| 1998-07-29 | 195 | 196 | 195 | 195 | 16,000 | 1,950 |
| 1998-07-28 | 195 | 196 | 195 | 196 | 8,000 | 1,960 |
| 1998-07-27 | 205 | 205 | 195 | 195 | 17,000 | 1,950 |
| 1998-07-24 | 210 | 210 | 195 | 195 | 35,000 | 1,950 |
| 1998-07-23 | 202 | 202 | 193 | 202 | 18,000 | 2,020 |
| 1998-07-22 | 205 | 205 | 203 | 203 | 9,000 | 2,030 |
| 1998-07-21 | 204 | 204 | 201 | 201 | 6,000 | 2,010 |
| 1998-07-17 | 202 | 203 | 201 | 201 | 7,000 | 2,010 |
| 1998-07-16 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1998-07-15 | 202 | 202 | 200 | 200 | 6,000 | 2,000 |
| 1998-07-14 | 198 | 200 | 198 | 200 | 13,000 | 2,000 |
| 1998-07-13 | 191 | 198 | 189 | 198 | 15,000 | 1,980 |
| 1998-07-10 | 195 | 199 | 195 | 198 | 22,000 | 1,980 |
| 1998-07-09 | 207 | 210 | 200 | 200 | 16,000 | 2,000 |
| 1998-07-08 | 210 | 215 | 206 | 206 | 25,000 | 2,060 |
| 1998-07-07 | 213 | 220 | 213 | 213 | 27,000 | 2,130 |
| 1998-07-06 | 206 | 220 | 205 | 218 | 45,000 | 2,180 |
| 1998-07-03 | 200 | 210 | 197 | 205 | 27,000 | 2,050 |
| 1998-07-02 | 210 | 214 | 210 | 210 | 58,000 | 2,100 |
| 1998-07-01 | 207 | 211 | 205 | 210 | 63,000 | 2,100 |
| 1998-06-30 | 185 | 208 | 185 | 205 | 162,000 | 2,050 |
| 1998-06-29 | 171 | 179 | 171 | 179 | 9,000 | 1,790 |
| 1998-06-26 | 172 | 172 | 170 | 170 | 41,000 | 1,700 |
| 1998-06-25 | 175 | 175 | 170 | 171 | 79,000 | 1,710 |
| 1998-06-24 | 177 | 178 | 175 | 175 | 21,000 | 1,750 |
| 1998-06-23 | 187 | 187 | 178 | 179 | 25,000 | 1,790 |
| 1998-06-22 | 183 | 185 | 182 | 185 | 35,000 | 1,850 |
| 1998-06-19 | 190 | 193 | 185 | 185 | 86,000 | 1,850 |
| 1998-06-18 | 177 | 179 | 176 | 176 | 31,000 | 1,760 |
| 1998-06-17 | 169 | 174 | 169 | 170 | 22,000 | 1,700 |
| 1998-06-16 | 165 | 167 | 164 | 166 | 38,000 | 1,660 |
| 1998-06-15 | 173 | 173 | 172 | 172 | 12,000 | 1,720 |
| 1998-06-12 | 174 | 174 | 165 | 165 | 79,000 | 1,650 |
| 1998-06-11 | 164 | 166 | 164 | 165 | 50,000 | 1,650 |
| 1998-06-10 | 170 | 172 | 164 | 164 | 49,000 | 1,640 |
| 1998-06-09 | 170 | 175 | 170 | 170 | 25,000 | 1,700 |
| 1998-06-08 | 173 | 173 | 170 | 170 | 39,000 | 1,700 |
| 1998-06-05 | 173 | 174 | 173 | 174 | 36,000 | 1,740 |
| 1998-06-04 | 178 | 178 | 174 | 174 | 55,000 | 1,740 |
| 1998-06-03 | 182 | 182 | 178 | 178 | 81,000 | 1,780 |
| 1998-06-02 | 193 | 193 | 185 | 185 | 55,000 | 1,850 |
| 1998-06-01 | 191 | 195 | 191 | 193 | 40,000 | 1,930 |
| 1998-05-29 | 187 | 190 | 187 | 190 | 9,000 | 1,900 |
| 1998-05-28 | 190 | 190 | 187 | 190 | 12,000 | 1,900 |
| 1998-05-27 | 189 | 196 | 189 | 193 | 13,000 | 1,930 |
| 1998-05-26 | 190 | 198 | 190 | 196 | 23,000 | 1,960 |
| 1998-05-25 | 197 | 199 | 196 | 196 | 37,000 | 1,960 |
| 1998-05-22 | 185 | 194 | 185 | 189 | 15,000 | 1,890 |
| 1998-05-21 | 180 | 191 | 180 | 191 | 11,000 | 1,910 |
| 1998-05-20 | 180 | 184 | 180 | 183 | 7,000 | 1,830 |
| 1998-05-19 | 174 | 182 | 174 | 182 | 4,000 | 1,820 |
| 1998-05-18 | 172 | 173 | 172 | 173 | 8,000 | 1,730 |
| 1998-05-15 | 172 | 173 | 172 | 173 | 5,000 | 1,730 |
| 1998-05-14 | 180 | 180 | 172 | 172 | 15,000 | 1,720 |
| 1998-05-13 | 181 | 188 | 178 | 179 | 23,000 | 1,790 |
| 1998-05-12 | 183 | 184 | 183 | 183 | 17,000 | 1,830 |
| 1998-05-11 | 183 | 186 | 180 | 183 | 45,000 | 1,830 |
| 1998-05-08 | 184 | 187 | 183 | 183 | 54,000 | 1,830 |
| 1998-05-07 | 189 | 190 | 183 | 183 | 42,000 | 1,830 |
| 1998-05-06 | 207 | 207 | 199 | 199 | 37,000 | 1,990 |
| 1998-05-01 | 210 | 210 | 202 | 207 | 19,000 | 2,070 |
| 1998-04-30 | 199 | 215 | 194 | 215 | 43,000 | 2,150 |
| 1998-04-28 | 196 | 196 | 192 | 194 | 33,000 | 1,940 |
| 1998-04-27 | 195 | 204 | 195 | 196 | 28,000 | 1,960 |
| 1998-04-24 | 210 | 210 | 195 | 205 | 35,000 | 2,050 |
| 1998-04-23 | 195 | 200 | 195 | 200 | 3,000 | 2,000 |
| 1998-04-22 | 210 | 210 | 195 | 195 | 19,000 | 1,950 |
| 1998-04-21 | 200 | 208 | 200 | 208 | 6,000 | 2,080 |
| 1998-04-20 | 199 | 201 | 199 | 199 | 19,000 | 1,990 |
| 1998-04-17 | 201 | 201 | 200 | 201 | 17,000 | 2,010 |
| 1998-04-16 | 203 | 205 | 199 | 200 | 19,000 | 2,000 |
| 1998-04-15 | 199 | 205 | 199 | 205 | 4,000 | 2,050 |
| 1998-04-14 | 205 | 205 | 204 | 204 | 4,000 | 2,040 |
| 1998-04-13 | 210 | 212 | 205 | 205 | 9,000 | 2,050 |
| 1998-04-10 | 214 | 214 | 209 | 209 | 12,000 | 2,090 |
| 1998-04-09 | 216 | 216 | 209 | 209 | 15,000 | 2,090 |
| 1998-04-08 | 203 | 218 | 203 | 214 | 5,000 | 2,140 |
| 1998-04-07 | 200 | 205 | 200 | 203 | 7,000 | 2,030 |
| 1998-04-06 | 187 | 192 | 187 | 191 | 16,000 | 1,910 |
| 1998-04-03 | 185 | 190 | 185 | 185 | 35,000 | 1,850 |
| 1998-04-02 | 195 | 198 | 185 | 186 | 61,000 | 1,860 |
| 1998-04-01 | 203 | 203 | 200 | 200 | 7,000 | 2,000 |
| 1998-03-31 | 222 | 222 | 200 | 207 | 181,000 | 2,070 |
| 1998-03-30 | 228 | 228 | 225 | 225 | 7,000 | 2,250 |
| 1998-03-27 | 233 | 236 | 230 | 230 | 18,000 | 2,300 |
| 1998-03-26 | 220 | 238 | 220 | 235 | 8,000 | 2,350 |
| 1998-03-25 | 240 | 240 | 229 | 229 | 26,000 | 2,290 |
| 1998-03-24 | 228 | 228 | 220 | 220 | 30,000 | 2,200 |
| 1998-03-23 | 230 | 235 | 225 | 229 | 27,000 | 2,290 |
| 1998-03-20 | 228 | 230 | 228 | 230 | 28,000 | 2,300 |
| 1998-03-19 | 230 | 232 | 228 | 228 | 12,000 | 2,280 |
| 1998-03-18 | 234 | 234 | 231 | 231 | 4,000 | 2,310 |
| 1998-03-17 | 235 | 235 | 229 | 229 | 20,000 | 2,290 |
| 1998-03-16 | 238 | 239 | 223 | 223 | 11,000 | 2,230 |
| 1998-03-13 | 227 | 240 | 227 | 240 | 50,000 | 2,400 |
| 1998-03-12 | 225 | 230 | 224 | 229 | 118,000 | 2,290 |
| 1998-03-11 | 217 | 229 | 217 | 226 | 107,000 | 2,260 |
| 1998-03-10 | 239 | 240 | 232 | 232 | 6,000 | 2,320 |
| 1998-03-09 | 230 | 245 | 230 | 240 | 51,000 | 2,400 |
| 1998-03-06 | 235 | 235 | 229 | 230 | 16,000 | 2,300 |
| 1998-03-05 | 242 | 242 | 240 | 240 | 28,000 | 2,400 |
| 1998-03-04 | 243 | 248 | 243 | 248 | 16,000 | 2,480 |
| 1998-03-03 | 250 | 250 | 240 | 247 | 24,000 | 2,470 |
| 1998-03-02 | 251 | 251 | 240 | 240 | 68,000 | 2,400 |
| 1998-02-27 | 237 | 237 | 236 | 236 | 17,000 | 2,360 |
| 1998-02-26 | 225 | 225 | 215 | 220 | 28,000 | 2,200 |
| 1998-02-25 | 215 | 226 | 206 | 226 | 54,000 | 2,260 |
| 1998-02-24 | 225 | 225 | 215 | 215 | 46,000 | 2,150 |
| 1998-02-23 | 225 | 226 | 225 | 226 | 7,000 | 2,260 |
| 1998-02-20 | 230 | 230 | 226 | 230 | 16,000 | 2,300 |
| 1998-02-19 | 235 | 235 | 228 | 230 | 90,000 | 2,300 |
| 1998-02-18 | 237 | 242 | 235 | 240 | 25,000 | 2,400 |
| 1998-02-17 | 249 | 249 | 232 | 235 | 18,000 | 2,350 |
| 1998-02-16 | 250 | 260 | 250 | 252 | 107,000 | 2,520 |
| 1998-02-13 | 250 | 272 | 245 | 260 | 220,000 | 2,600 |
| 1998-02-12 | 251 | 253 | 245 | 245 | 49,000 | 2,450 |
| 1998-02-10 | 240 | 245 | 236 | 245 | 58,000 | 2,450 |
| 1998-02-09 | 231 | 235 | 231 | 235 | 43,000 | 2,350 |
| 1998-02-06 | 218 | 235 | 218 | 235 | 73,000 | 2,350 |
| 1998-02-05 | 211 | 216 | 211 | 216 | 19,000 | 2,160 |
| 1998-02-04 | 216 | 221 | 210 | 211 | 21,000 | 2,110 |
| 1998-02-03 | 216 | 225 | 216 | 218 | 26,000 | 2,180 |
| 1998-02-02 | 230 | 235 | 215 | 221 | 71,000 | 2,210 |
| 1998-01-30 | 220 | 221 | 218 | 218 | 36,000 | 2,180 |
| 1998-01-29 | 240 | 242 | 225 | 225 | 57,000 | 2,250 |
| 1998-01-28 | 240 | 250 | 230 | 230 | 40,000 | 2,300 |
| 1998-01-27 | 235 | 238 | 225 | 238 | 41,000 | 2,380 |
| 1998-01-26 | 227 | 238 | 227 | 230 | 60,000 | 2,300 |
| 1998-01-23 | 219 | 234 | 219 | 220 | 41,000 | 2,200 |
| 1998-01-22 | 210 | 215 | 210 | 210 | 17,000 | 2,100 |
| 1998-01-21 | 210 | 210 | 200 | 205 | 35,000 | 2,050 |
| 1998-01-20 | 196 | 196 | 185 | 185 | 14,000 | 1,850 |
| 1998-01-19 | 185 | 195 | 185 | 195 | 30,000 | 1,950 |
| 1998-01-16 | 176 | 184 | 174 | 184 | 31,000 | 1,840 |
| 1998-01-14 | 176 | 176 | 168 | 175 | 13,000 | 1,750 |
| 1998-01-13 | 172 | 175 | 170 | 175 | 13,000 | 1,750 |
| 1998-01-12 | 171 | 171 | 171 | 171 | 12,000 | 1,710 |
| 1998-01-09 | 173 | 174 | 173 | 174 | 15,000 | 1,740 |
| 1998-01-08 | 181 | 184 | 178 | 178 | 12,000 | 1,780 |
| 1998-01-07 | 182 | 187 | 178 | 179 | 8,000 | 1,790 |
| 1998-01-06 | 190 | 190 | 177 | 177 | 31,000 | 1,770 |
| 1998-01-05 | 193 | 193 | 189 | 193 | 136,000 | 1,930 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
