8075 神鋼商事(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	160	160	155	155	34,000	1,550
1999-12-29	156	156	150	155	40,000	1,550
1999-12-28	152	152	151	151	26,000	1,510
1999-12-27	159	159	153	153	34,000	1,530
1999-12-24	154	155	153	154	48,000	1,540
1999-12-22	153	157	153	154	14,000	1,540
1999-12-21	158	158	152	153	13,000	1,530
1999-12-20	153	164	150	151	29,000	1,510
1999-12-17	160	160	150	151	58,000	1,510
1999-12-16	160	165	160	160	78,000	1,600
1999-12-15	160	163	160	163	48,000	1,630
1999-12-14	170	178	170	171	33,000	1,710
1999-12-13	178	181	178	180	13,000	1,800
1999-12-10	187	187	177	178	93,000	1,780
1999-12-09	175	175	166	166	26,000	1,660
1999-12-08	179	182	173	173	16,000	1,730
1999-12-07	186	187	180	180	17,000	1,800
1999-12-06	180	189	180	189	24,000	1,890
1999-12-03	180	182	180	182	8,000	1,820
1999-12-02	184	190	179	182	59,000	1,820
1999-12-01	184	190	178	178	110,000	1,780
1999-11-30	189	189	175	184	138,000	1,840
1999-11-29	167	167	164	164	23,000	1,640
1999-11-26	163	166	163	166	22,000	1,660
1999-11-25	179	179	168	169	54,000	1,690
1999-11-24	173	175	173	174	27,000	1,740
1999-11-22	180	181	172	180	18,000	1,800
1999-11-19	188	188	177	177	3,000	1,770
1999-11-18	180	184	171	184	39,000	1,840
1999-11-17	180	184	165	170	75,000	1,700
1999-11-16	153	175	153	175	126,000	1,750
1999-11-15	172	172	152	152	18,000	1,520
1999-11-12	180	180	175	175	129,000	1,750
1999-11-11	180	181	180	180	73,000	1,800
1999-11-10	189	189	175	180	83,000	1,800
1999-11-09	190	199	179	180	98,000	1,800
1999-11-08	187	190	177	190	65,000	1,900
1999-11-05	190	190	180	183	59,000	1,830
1999-11-04	188	195	188	192	50,000	1,920
1999-11-02	184	190	184	190	29,000	1,900
1999-11-01	191	191	183	184	89,000	1,840
1999-10-29	190	193	190	191	51,000	1,910
1999-10-28	181	194	180	194	67,000	1,940
1999-10-27	184	184	181	181	12,000	1,810
1999-10-26	180	185	175	185	21,000	1,850
1999-10-25	185	195	180	195	62,000	1,950
1999-10-22	185	190	175	185	66,000	1,850
1999-10-21	203	203	185	185	28,000	1,850
1999-10-20	189	205	188	205	65,000	2,050
1999-10-19	195	195	188	189	23,000	1,890
1999-10-18	187	200	187	193	78,000	1,930
1999-10-15	187	189	186	187	36,000	1,870
1999-10-14	188	189	184	186	47,000	1,860
1999-10-13	191	191	188	188	49,000	1,880
1999-10-12	189	194	188	191	72,000	1,910
1999-10-08	180	185	180	185	161,000	1,850
1999-10-07	199	200	189	189	110,000	1,890
1999-10-06	202	202	198	199	87,000	1,990
1999-10-05	210	210	201	202	27,000	2,020
1999-10-04	217	220	211	212	32,000	2,120
1999-10-01	225	226	220	220	27,000	2,200
1999-09-30	221	229	215	228	85,000	2,280
1999-09-29	207	207	198	206	35,000	2,060
1999-09-28	201	207	200	207	27,000	2,070
1999-09-27	205	206	198	198	31,000	1,980
1999-09-24	219	219	207	207	43,000	2,070
1999-09-22	213	214	210	214	23,000	2,140
1999-09-21	225	225	211	219	22,000	2,190
1999-09-20	224	225	217	220	30,000	2,200
1999-09-17	219	224	219	222	18,000	2,220
1999-09-16	219	224	216	224	27,000	2,240
1999-09-14	223	223	216	220	37,000	2,200
1999-09-13	230	230	217	218	47,000	2,180
1999-09-10	236	236	221	221	74,000	2,210
1999-09-09	224	227	221	221	43,000	2,210
1999-09-08	227	227	222	222	27,000	2,220
1999-09-07	220	234	220	227	87,000	2,270
1999-09-06	243	243	230	230	74,000	2,300
1999-09-03	248	248	240	244	41,000	2,440
1999-09-02	257	257	248	248	43,000	2,480
1999-09-01	259	259	254	259	9,000	2,590
1999-08-31	268	268	252	260	59,000	2,600
1999-08-30	255	265	254	265	38,000	2,650
1999-08-27	257	258	254	256	26,000	2,560
1999-08-26	261	265	257	257	15,000	2,570
1999-08-25	273	273	264	266	36,000	2,660
1999-08-24	265	265	257	257	16,000	2,570
1999-08-23	272	272	260	260	41,000	2,600
1999-08-20	264	265	262	262	12,000	2,620
1999-08-19	260	262	257	261	22,000	2,610
1999-08-18	257	262	257	257	13,000	2,570
1999-08-17	257	263	255	255	32,000	2,550
1999-08-16	257	260	256	260	11,000	2,600
1999-08-13	251	255	251	255	12,000	2,550
1999-08-12	251	255	250	250	13,000	2,500
1999-08-11	251	251	248	250	20,000	2,500
1999-08-10	252	254	247	248	14,000	2,480
1999-08-09	250	255	246	247	23,000	2,470
1999-08-06	251	255	248	249	37,000	2,490
1999-08-05	267	268	253	253	41,000	2,530
1999-08-04	267	271	266	271	16,000	2,710
1999-08-03	274	275	263	264	41,000	2,640
1999-08-02	270	280	265	265	102,000	2,650
1999-07-30	270	270	266	266	43,000	2,660
1999-07-29	272	275	270	275	52,000	2,750
1999-07-28	279	279	275	275	34,000	2,750
1999-07-27	280	285	279	279	36,000	2,790
1999-07-26	289	289	280	280	32,000	2,800
1999-07-23	290	290	280	285	100,000	2,850
1999-07-22	300	300	283	286	91,000	2,860
1999-07-21	298	300	293	298	248,000	2,980
1999-07-19	284	306	279	297	573,000	2,970
1999-07-16	268	273	266	269	34,000	2,690
1999-07-15	270	271	267	267	46,000	2,670
1999-07-14	274	274	268	270	44,000	2,700
1999-07-13	270	270	267	270	37,000	2,700
1999-07-12	268	270	265	267	17,000	2,670
1999-07-09	275	275	266	266	53,000	2,660
1999-07-08	275	277	271	277	72,000	2,770
1999-07-07	265	271	265	265	101,000	2,650
1999-07-06	273	273	265	265	26,000	2,650
1999-07-05	270	273	262	263	65,000	2,630
1999-07-02	277	277	261	269	41,000	2,690
1999-07-01	260	270	260	270	49,000	2,700
1999-06-30	280	280	260	260	89,000	2,600
1999-06-29	262	277	259	277	56,000	2,770
1999-06-28	259	267	259	267	13,000	2,670
1999-06-25	279	279	257	257	41,000	2,570
1999-06-24	276	278	268	269	64,000	2,690
1999-06-23	281	285	278	279	107,000	2,790
1999-06-22	284	284	267	276	42,000	2,760
1999-06-21	282	285	273	285	72,000	2,850
1999-06-18	279	295	270	282	195,000	2,820
1999-06-17	261	267	255	261	45,000	2,610
1999-06-16	250	263	250	263	27,000	2,630
1999-06-15	260	260	253	256	13,000	2,560
1999-06-14	261	264	257	264	8,000	2,640
1999-06-11	261	268	261	264	95,000	2,640
1999-06-10	259	262	255	259	49,000	2,590
1999-06-09	252	259	249	259	35,000	2,590
1999-06-08	250	256	250	252	29,000	2,520
1999-06-07	253	253	246	247	15,000	2,470
1999-06-04	237	252	237	252	18,000	2,520
1999-06-03	245	252	235	237	60,000	2,370
1999-06-02	247	247	240	242	18,000	2,420
1999-06-01	240	244	235	244	29,000	2,440
1999-05-31	250	252	245	245	60,000	2,450
1999-05-28	241	241	231	241	78,000	2,410
1999-05-27	250	250	241	241	58,000	2,410
1999-05-26	252	255	250	250	39,000	2,500
1999-05-25	259	259	252	252	35,000	2,520
1999-05-24	258	260	250	250	48,000	2,500
1999-05-21	270	270	261	263	53,000	2,630
1999-05-20	275	277	261	266	66,000	2,660
1999-05-19	270	275	270	274	41,000	2,740
1999-05-18	272	275	272	274	19,000	2,740
1999-05-17	280	280	270	272	69,000	2,720
1999-05-14	290	290	281	281	69,000	2,810
1999-05-13	295	295	287	288	43,000	2,880
1999-05-12	293	296	288	296	113,000	2,960
1999-05-11	298	298	291	294	41,000	2,940
1999-05-10	305	305	296	297	83,000	2,970
1999-05-07	300	309	293	297	372,000	2,970
1999-05-06	286	287	280	285	107,000	2,850
1999-04-30	287	287	277	280	98,000	2,800
1999-04-28	275	285	271	282	95,000	2,820
1999-04-27	280	280	271	274	101,000	2,740
1999-04-26	284	284	277	282	57,000	2,820
1999-04-23	265	285	264	284	124,000	2,840
1999-04-22	270	270	260	265	66,000	2,650
1999-04-21	274	274	260	261	65,000	2,610
1999-04-20	275	275	272	272	45,000	2,720
1999-04-19	274	280	273	280	74,000	2,800
1999-04-16	273	275	272	272	84,000	2,720
1999-04-15	276	280	270	273	136,000	2,730
1999-04-14	286	288	272	277	131,000	2,770
1999-04-13	294	298	288	289	89,000	2,890
1999-04-12	286	290	284	284	126,000	2,840
1999-04-09	303	303	280	280	495,000	2,800
1999-04-08	300	311	288	290	1,163,000	2,900
1999-04-07	263	295	258	286	1,715,000	2,860
1999-04-06	258	269	248	253	725,000	2,530
1999-04-05	211	255	211	248	648,000	2,480
1999-04-02	211	215	208	212	23,000	2,120
1999-04-01	209	210	208	208	26,000	2,080
1999-03-31	219	219	208	208	94,000	2,080
1999-03-30	217	217	203	206	91,000	2,060
1999-03-29	218	220	213	219	22,000	2,190
1999-03-26	222	223	214	218	25,000	2,180
1999-03-25	228	228	220	221	57,000	2,210
1999-03-24	215	222	215	216	41,000	2,160
1999-03-23	230	230	215	215	96,000	2,150
1999-03-19	221	221	208	212	64,000	2,120
1999-03-18	214	218	201	206	101,000	2,060
1999-03-17	230	230	215	224	83,000	2,240
1999-03-16	211	230	210	230	90,000	2,300
1999-03-15	218	218	212	212	15,000	2,120
1999-03-12	213	217	208	210	102,000	2,100
1999-03-11	208	210	208	210	33,000	2,100
1999-03-10	202	207	200	207	52,000	2,070
1999-03-09	204	207	203	205	52,000	2,050
1999-03-08	211	214	207	207	36,000	2,070
1999-03-05	203	210	200	210	56,000	2,100
1999-03-04	198	203	198	198	78,000	1,980
1999-03-03	196	200	196	198	50,000	1,980
1999-03-02	199	201	198	198	41,000	1,980
1999-03-01	217	217	195	195	149,000	1,950
1999-02-26	202	207	202	203	52,000	2,030
1999-02-25	219	219	206	206	43,000	2,060
1999-02-24	210	219	210	211	82,000	2,110
1999-02-23	202	230	196	230	200,000	2,300
1999-02-22	201	202	195	195	60,000	1,950
1999-02-19	205	205	199	199	36,000	1,990
1999-02-18	200	205	200	205	54,000	2,050
1999-02-17	202	207	202	203	28,000	2,030
1999-02-16	207	208	200	205	58,000	2,050
1999-02-15	198	206	198	203	43,000	2,030
1999-02-12	205	207	200	200	64,000	2,000
1999-02-10	210	211	196	202	223,000	2,020
1999-02-09	216	217	212	215	60,000	2,150
1999-02-08	218	218	213	218	76,000	2,180
1999-02-05	218	218	212	215	172,000	2,150
1999-02-04	221	228	220	220	207,000	2,200
1999-02-03	231	232	218	218	351,000	2,180
1999-02-02	240	260	230	230	1,316,000	2,300
1999-02-01	221	238	220	238	544,000	2,380
1999-01-29	215	218	209	216	209,000	2,160
1999-01-28	223	223	213	217	375,000	2,170
1999-01-27	209	230	206	220	676,000	2,200
1999-01-26	197	210	196	205	100,000	2,050
1999-01-25	195	200	185	195	230,000	1,950
1999-01-22	196	197	190	192	138,000	1,920
1999-01-21	199	204	191	204	225,000	2,040
1999-01-20	224	224	200	204	616,000	2,040
1999-01-19	188	230	188	227	1,580,000	2,270
1999-01-18	180	190	175	184	304,000	1,840
1999-01-14	155	165	150	165	105,000	1,650
1999-01-13	155	158	155	155	13,000	1,550
1999-01-12	150	151	150	150	10,000	1,500
1999-01-11	151	151	151	151	5,000	1,510
1999-01-08	154	154	153	153	13,000	1,530
1999-01-07	161	161	154	154	10,000	1,540
1999-01-06	153	155	153	155	13,000	1,550
1999-01-05	164	164	151	152	23,000	1,520
1999-01-04	169	169	164	165	47,000	1,650

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31