8075 神鋼商事(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 135 | 135 | 130 | 130 | 13,000 | 1,300 |
| 2000-12-28 | 131 | 137 | 130 | 137 | 36,000 | 1,370 |
| 2000-12-27 | 130 | 131 | 130 | 131 | 22,000 | 1,310 |
| 2000-12-26 | 133 | 135 | 130 | 130 | 39,000 | 1,300 |
| 2000-12-25 | 145 | 145 | 133 | 133 | 36,000 | 1,330 |
| 2000-12-22 | 138 | 138 | 128 | 130 | 43,000 | 1,300 |
| 2000-12-21 | 127 | 138 | 127 | 138 | 38,000 | 1,380 |
| 2000-12-20 | 126 | 133 | 126 | 129 | 74,000 | 1,290 |
| 2000-12-19 | 143 | 143 | 133 | 133 | 21,000 | 1,330 |
| 2000-12-18 | 146 | 147 | 142 | 147 | 23,000 | 1,470 |
| 2000-12-15 | 146 | 146 | 145 | 145 | 26,000 | 1,450 |
| 2000-12-14 | 148 | 150 | 148 | 148 | 4,000 | 1,480 |
| 2000-12-13 | 150 | 151 | 149 | 149 | 16,000 | 1,490 |
| 2000-12-12 | 152 | 154 | 151 | 151 | 17,000 | 1,510 |
| 2000-12-11 | 153 | 155 | 151 | 151 | 14,000 | 1,510 |
| 2000-12-08 | 159 | 159 | 155 | 158 | 82,000 | 1,580 |
| 2000-12-07 | 151 | 155 | 150 | 155 | 18,000 | 1,550 |
| 2000-12-06 | 153 | 153 | 152 | 152 | 14,000 | 1,520 |
| 2000-12-05 | 156 | 156 | 152 | 152 | 14,000 | 1,520 |
| 2000-12-04 | 154 | 156 | 151 | 156 | 26,000 | 1,560 |
| 2000-12-01 | 150 | 155 | 150 | 151 | 27,000 | 1,510 |
| 2000-11-30 | 155 | 157 | 149 | 157 | 87,000 | 1,570 |
| 2000-11-29 | 154 | 157 | 150 | 157 | 49,000 | 1,570 |
| 2000-11-28 | 151 | 155 | 151 | 155 | 9,000 | 1,550 |
| 2000-11-27 | 155 | 155 | 146 | 154 | 14,000 | 1,540 |
| 2000-11-24 | 154 | 154 | 150 | 153 | 37,000 | 1,530 |
| 2000-11-22 | 141 | 144 | 141 | 144 | 18,000 | 1,440 |
| 2000-11-21 | 142 | 142 | 141 | 141 | 29,000 | 1,410 |
| 2000-11-20 | 143 | 143 | 142 | 142 | 19,000 | 1,420 |
| 2000-11-17 | 141 | 148 | 141 | 148 | 12,000 | 1,480 |
| 2000-11-16 | 142 | 144 | 141 | 144 | 17,000 | 1,440 |
| 2000-11-15 | 144 | 144 | 143 | 143 | 12,000 | 1,430 |
| 2000-11-14 | 147 | 147 | 141 | 146 | 7,000 | 1,460 |
| 2000-11-13 | 147 | 147 | 141 | 147 | 8,000 | 1,470 |
| 2000-11-10 | 146 | 147 | 142 | 147 | 15,000 | 1,470 |
| 2000-11-09 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2000-11-08 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2000-11-07 | 155 | 155 | 145 | 145 | 11,000 | 1,450 |
| 2000-11-06 | 149 | 150 | 143 | 148 | 19,000 | 1,480 |
| 2000-11-02 | 140 | 146 | 140 | 146 | 34,000 | 1,460 |
| 2000-11-01 | 147 | 147 | 143 | 147 | 27,000 | 1,470 |
| 2000-10-31 | 150 | 150 | 142 | 145 | 78,000 | 1,450 |
| 2000-10-30 | 143 | 145 | 141 | 145 | 39,000 | 1,450 |
| 2000-10-27 | 145 | 147 | 140 | 140 | 44,000 | 1,400 |
| 2000-10-26 | 145 | 146 | 141 | 145 | 21,000 | 1,450 |
| 2000-10-25 | 146 | 149 | 145 | 149 | 31,000 | 1,490 |
| 2000-10-24 | 145 | 148 | 145 | 145 | 22,000 | 1,450 |
| 2000-10-23 | 152 | 155 | 142 | 143 | 20,000 | 1,430 |
| 2000-10-20 | 147 | 152 | 145 | 152 | 12,000 | 1,520 |
| 2000-10-19 | 145 | 147 | 141 | 144 | 54,000 | 1,440 |
| 2000-10-18 | 154 | 154 | 148 | 148 | 21,000 | 1,480 |
| 2000-10-17 | 153 | 154 | 152 | 154 | 4,000 | 1,540 |
| 2000-10-16 | 156 | 159 | 153 | 153 | 11,000 | 1,530 |
| 2000-10-13 | 151 | 151 | 150 | 151 | 23,000 | 1,510 |
| 2000-10-12 | 150 | 156 | 150 | 151 | 55,000 | 1,510 |
| 2000-10-11 | 160 | 160 | 155 | 157 | 39,000 | 1,570 |
| 2000-10-10 | 158 | 159 | 150 | 159 | 49,000 | 1,590 |
| 2000-10-06 | 158 | 162 | 158 | 160 | 23,000 | 1,600 |
| 2000-10-05 | 163 | 163 | 157 | 158 | 16,000 | 1,580 |
| 2000-10-04 | 163 | 163 | 161 | 162 | 19,000 | 1,620 |
| 2000-10-03 | 165 | 165 | 161 | 164 | 33,000 | 1,640 |
| 2000-10-02 | 175 | 175 | 162 | 167 | 82,000 | 1,670 |
| 2000-09-29 | 155 | 165 | 155 | 165 | 103,000 | 1,650 |
| 2000-09-28 | 160 | 160 | 155 | 155 | 121,000 | 1,550 |
| 2000-09-27 | 163 | 163 | 161 | 161 | 39,000 | 1,610 |
| 2000-09-26 | 165 | 165 | 163 | 163 | 6,000 | 1,630 |
| 2000-09-25 | 174 | 174 | 160 | 171 | 41,000 | 1,710 |
| 2000-09-22 | 165 | 165 | 161 | 164 | 41,000 | 1,640 |
| 2000-09-21 | 168 | 175 | 166 | 167 | 28,000 | 1,670 |
| 2000-09-20 | 165 | 180 | 164 | 174 | 37,000 | 1,740 |
| 2000-09-19 | 164 | 165 | 159 | 165 | 34,000 | 1,650 |
| 2000-09-18 | 159 | 159 | 158 | 159 | 81,000 | 1,590 |
| 2000-09-14 | 167 | 167 | 161 | 161 | 67,000 | 1,610 |
| 2000-09-13 | 169 | 169 | 167 | 167 | 26,000 | 1,670 |
| 2000-09-12 | 167 | 169 | 167 | 167 | 19,000 | 1,670 |
| 2000-09-11 | 171 | 173 | 168 | 168 | 29,000 | 1,680 |
| 2000-09-08 | 170 | 175 | 170 | 175 | 36,000 | 1,750 |
| 2000-09-07 | 179 | 179 | 172 | 172 | 32,000 | 1,720 |
| 2000-09-06 | 177 | 179 | 176 | 179 | 18,000 | 1,790 |
| 2000-09-05 | 184 | 184 | 177 | 179 | 19,000 | 1,790 |
| 2000-09-04 | 180 | 184 | 177 | 184 | 48,000 | 1,840 |
| 2000-09-01 | 182 | 185 | 179 | 179 | 62,000 | 1,790 |
| 2000-08-31 | 184 | 189 | 184 | 185 | 118,000 | 1,850 |
| 2000-08-30 | 189 | 190 | 184 | 189 | 124,000 | 1,890 |
| 2000-08-29 | 194 | 197 | 183 | 190 | 106,000 | 1,900 |
| 2000-08-28 | 210 | 214 | 194 | 198 | 223,000 | 1,980 |
| 2000-08-25 | 199 | 214 | 199 | 205 | 416,000 | 2,050 |
| 2000-08-24 | 187 | 194 | 185 | 189 | 108,000 | 1,890 |
| 2000-08-23 | 184 | 186 | 181 | 185 | 54,000 | 1,850 |
| 2000-08-22 | 177 | 195 | 177 | 191 | 158,000 | 1,910 |
| 2000-08-21 | 175 | 176 | 171 | 176 | 61,000 | 1,760 |
| 2000-08-18 | 176 | 180 | 172 | 180 | 16,000 | 1,800 |
| 2000-08-17 | 177 | 177 | 173 | 173 | 51,000 | 1,730 |
| 2000-08-16 | 185 | 185 | 176 | 176 | 21,000 | 1,760 |
| 2000-08-15 | 177 | 186 | 171 | 182 | 18,000 | 1,820 |
| 2000-08-14 | 172 | 174 | 170 | 172 | 14,000 | 1,720 |
| 2000-08-11 | 178 | 178 | 170 | 175 | 43,000 | 1,750 |
| 2000-08-10 | 179 | 180 | 178 | 178 | 23,000 | 1,780 |
| 2000-08-09 | 188 | 197 | 178 | 183 | 168,000 | 1,830 |
| 2000-08-08 | 180 | 194 | 175 | 193 | 135,000 | 1,930 |
| 2000-08-07 | 175 | 177 | 170 | 177 | 37,000 | 1,770 |
| 2000-08-04 | 168 | 177 | 163 | 169 | 48,000 | 1,690 |
| 2000-08-03 | 164 | 165 | 160 | 165 | 44,000 | 1,650 |
| 2000-08-02 | 166 | 166 | 162 | 164 | 17,000 | 1,640 |
| 2000-08-01 | 166 | 170 | 165 | 167 | 24,000 | 1,670 |
| 2000-07-31 | 171 | 171 | 166 | 167 | 81,000 | 1,670 |
| 2000-07-28 | 166 | 173 | 166 | 173 | 26,000 | 1,730 |
| 2000-07-27 | 170 | 170 | 165 | 165 | 30,000 | 1,650 |
| 2000-07-26 | 165 | 177 | 165 | 170 | 109,000 | 1,700 |
| 2000-07-25 | 175 | 175 | 161 | 165 | 108,000 | 1,650 |
| 2000-07-24 | 172 | 172 | 160 | 160 | 34,000 | 1,600 |
| 2000-07-21 | 170 | 173 | 161 | 162 | 28,000 | 1,620 |
| 2000-07-19 | 172 | 172 | 165 | 170 | 64,000 | 1,700 |
| 2000-07-18 | 180 | 180 | 168 | 172 | 45,000 | 1,720 |
| 2000-07-17 | 177 | 182 | 175 | 181 | 49,000 | 1,810 |
| 2000-07-14 | 184 | 184 | 176 | 177 | 36,000 | 1,770 |
| 2000-07-13 | 185 | 185 | 178 | 184 | 80,000 | 1,840 |
| 2000-07-12 | 190 | 191 | 182 | 184 | 73,000 | 1,840 |
| 2000-07-11 | 197 | 197 | 189 | 194 | 76,000 | 1,940 |
| 2000-07-10 | 185 | 193 | 185 | 189 | 97,000 | 1,890 |
| 2000-07-07 | 190 | 190 | 185 | 185 | 38,000 | 1,850 |
| 2000-07-06 | 185 | 190 | 180 | 190 | 95,000 | 1,900 |
| 2000-07-05 | 200 | 200 | 188 | 193 | 120,000 | 1,930 |
| 2000-07-04 | 210 | 214 | 198 | 199 | 161,000 | 1,990 |
| 2000-07-03 | 210 | 215 | 209 | 211 | 180,000 | 2,110 |
| 2000-06-30 | 215 | 215 | 203 | 207 | 134,000 | 2,070 |
| 2000-06-29 | 211 | 216 | 201 | 203 | 308,000 | 2,030 |
| 2000-06-28 | 200 | 225 | 195 | 211 | 766,000 | 2,110 |
| 2000-06-27 | 172 | 205 | 170 | 188 | 433,000 | 1,880 |
| 2000-06-26 | 169 | 170 | 165 | 169 | 82,000 | 1,690 |
| 2000-06-23 | 160 | 170 | 159 | 166 | 124,000 | 1,660 |
| 2000-06-22 | 151 | 155 | 151 | 155 | 92,000 | 1,550 |
| 2000-06-21 | 160 | 160 | 154 | 155 | 31,000 | 1,550 |
| 2000-06-20 | 159 | 164 | 158 | 161 | 103,000 | 1,610 |
| 2000-06-19 | 158 | 160 | 153 | 153 | 36,000 | 1,530 |
| 2000-06-16 | 160 | 160 | 154 | 157 | 91,000 | 1,570 |
| 2000-06-15 | 163 | 165 | 150 | 151 | 78,000 | 1,510 |
| 2000-06-14 | 166 | 170 | 158 | 158 | 192,000 | 1,580 |
| 2000-06-13 | 163 | 166 | 160 | 166 | 163,000 | 1,660 |
| 2000-06-12 | 155 | 163 | 155 | 163 | 201,000 | 1,630 |
| 2000-06-09 | 152 | 152 | 148 | 150 | 66,000 | 1,500 |
| 2000-06-08 | 147 | 147 | 146 | 147 | 10,000 | 1,470 |
| 2000-06-07 | 145 | 149 | 145 | 147 | 43,000 | 1,470 |
| 2000-06-06 | 145 | 146 | 144 | 145 | 56,000 | 1,450 |
| 2000-06-05 | 145 | 154 | 144 | 144 | 8,000 | 1,440 |
| 2000-06-02 | 148 | 148 | 145 | 145 | 17,000 | 1,450 |
| 2000-06-01 | 151 | 153 | 147 | 153 | 19,000 | 1,530 |
| 2000-05-31 | 155 | 155 | 150 | 152 | 80,000 | 1,520 |
| 2000-05-30 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2000-05-29 | 141 | 150 | 141 | 150 | 10,000 | 1,500 |
| 2000-05-26 | 148 | 148 | 143 | 144 | 23,000 | 1,440 |
| 2000-05-25 | 149 | 149 | 144 | 147 | 39,000 | 1,470 |
| 2000-05-24 | 142 | 144 | 141 | 144 | 39,000 | 1,440 |
| 2000-05-23 | 143 | 143 | 143 | 143 | 36,000 | 1,430 |
| 2000-05-22 | 151 | 153 | 143 | 145 | 38,000 | 1,450 |
| 2000-05-19 | 153 | 157 | 152 | 157 | 13,000 | 1,570 |
| 2000-05-18 | 161 | 161 | 154 | 154 | 80,000 | 1,540 |
| 2000-05-17 | 164 | 165 | 155 | 156 | 177,000 | 1,560 |
| 2000-05-16 | 147 | 165 | 143 | 165 | 98,000 | 1,650 |
| 2000-05-15 | 145 | 147 | 142 | 147 | 18,000 | 1,470 |
| 2000-05-12 | 148 | 148 | 145 | 148 | 40,000 | 1,480 |
| 2000-05-11 | 145 | 147 | 145 | 145 | 9,000 | 1,450 |
| 2000-05-10 | 146 | 147 | 145 | 145 | 23,000 | 1,450 |
| 2000-05-09 | 148 | 148 | 145 | 146 | 14,000 | 1,460 |
| 2000-05-08 | 148 | 148 | 146 | 148 | 9,000 | 1,480 |
| 2000-05-02 | 142 | 148 | 142 | 148 | 16,000 | 1,480 |
| 2000-05-01 | 145 | 148 | 142 | 142 | 81,000 | 1,420 |
| 2000-04-28 | 138 | 138 | 136 | 136 | 28,000 | 1,360 |
| 2000-04-27 | 140 | 140 | 138 | 138 | 29,000 | 1,380 |
| 2000-04-26 | 141 | 141 | 140 | 140 | 18,000 | 1,400 |
| 2000-04-25 | 150 | 150 | 141 | 145 | 53,000 | 1,450 |
| 2000-04-24 | 140 | 146 | 140 | 144 | 34,000 | 1,440 |
| 2000-04-21 | 150 | 150 | 140 | 140 | 38,000 | 1,400 |
| 2000-04-20 | 140 | 150 | 140 | 150 | 40,000 | 1,500 |
| 2000-04-19 | 143 | 147 | 143 | 143 | 13,000 | 1,430 |
| 2000-04-18 | 150 | 150 | 140 | 140 | 52,000 | 1,400 |
| 2000-04-17 | 150 | 150 | 141 | 149 | 24,000 | 1,490 |
| 2000-04-14 | 157 | 158 | 150 | 156 | 21,000 | 1,560 |
| 2000-04-13 | 156 | 160 | 154 | 160 | 21,000 | 1,600 |
| 2000-04-12 | 152 | 156 | 150 | 156 | 31,000 | 1,560 |
| 2000-04-11 | 157 | 157 | 153 | 154 | 5,000 | 1,540 |
| 2000-04-10 | 159 | 159 | 157 | 157 | 10,000 | 1,570 |
| 2000-04-07 | 150 | 154 | 150 | 152 | 24,000 | 1,520 |
| 2000-04-06 | 158 | 160 | 152 | 154 | 40,000 | 1,540 |
| 2000-04-05 | 154 | 158 | 153 | 158 | 10,000 | 1,580 |
| 2000-04-04 | 158 | 158 | 152 | 152 | 24,000 | 1,520 |
| 2000-04-03 | 157 | 158 | 157 | 158 | 4,000 | 1,580 |
| 2000-03-31 | 165 | 165 | 155 | 155 | 76,000 | 1,550 |
| 2000-03-30 | 165 | 165 | 160 | 165 | 24,000 | 1,650 |
| 2000-03-29 | 164 | 166 | 161 | 166 | 61,000 | 1,660 |
| 2000-03-28 | 162 | 165 | 161 | 164 | 39,000 | 1,640 |
| 2000-03-27 | 164 | 164 | 152 | 155 | 60,000 | 1,550 |
| 2000-03-24 | 167 | 167 | 158 | 158 | 47,000 | 1,580 |
| 2000-03-23 | 169 | 169 | 163 | 165 | 24,000 | 1,650 |
| 2000-03-22 | 166 | 170 | 166 | 170 | 17,000 | 1,700 |
| 2000-03-21 | 170 | 170 | 164 | 165 | 12,000 | 1,650 |
| 2000-03-17 | 160 | 170 | 160 | 170 | 30,000 | 1,700 |
| 2000-03-16 | 154 | 170 | 154 | 170 | 39,000 | 1,700 |
| 2000-03-15 | 166 | 166 | 158 | 159 | 23,000 | 1,590 |
| 2000-03-14 | 163 | 167 | 163 | 164 | 19,000 | 1,640 |
| 2000-03-13 | 170 | 171 | 166 | 166 | 47,000 | 1,660 |
| 2000-03-10 | 165 | 170 | 163 | 169 | 106,000 | 1,690 |
| 2000-03-09 | 152 | 170 | 152 | 170 | 86,000 | 1,700 |
| 2000-03-08 | 156 | 162 | 156 | 162 | 54,000 | 1,620 |
| 2000-03-07 | 157 | 157 | 152 | 156 | 41,000 | 1,560 |
| 2000-03-06 | 152 | 160 | 152 | 156 | 32,000 | 1,560 |
| 2000-03-03 | 148 | 155 | 141 | 153 | 41,000 | 1,530 |
| 2000-03-02 | 146 | 155 | 146 | 153 | 76,000 | 1,530 |
| 2000-03-01 | 144 | 146 | 139 | 143 | 51,000 | 1,430 |
| 2000-02-29 | 146 | 146 | 144 | 144 | 79,000 | 1,440 |
| 2000-02-28 | 122 | 131 | 122 | 131 | 40,000 | 1,310 |
| 2000-02-25 | 137 | 137 | 127 | 127 | 47,000 | 1,270 |
| 2000-02-24 | 124 | 137 | 124 | 130 | 40,000 | 1,300 |
| 2000-02-23 | 118 | 128 | 118 | 122 | 34,000 | 1,220 |
| 2000-02-22 | 130 | 130 | 120 | 122 | 49,000 | 1,220 |
| 2000-02-21 | 140 | 140 | 130 | 130 | 38,000 | 1,300 |
| 2000-02-18 | 146 | 146 | 140 | 141 | 47,000 | 1,410 |
| 2000-02-17 | 139 | 141 | 138 | 141 | 28,000 | 1,410 |
| 2000-02-16 | 140 | 140 | 135 | 139 | 42,000 | 1,390 |
| 2000-02-15 | 141 | 143 | 140 | 140 | 49,000 | 1,400 |
| 2000-02-14 | 150 | 150 | 143 | 143 | 81,000 | 1,430 |
| 2000-02-10 | 152 | 152 | 150 | 150 | 31,000 | 1,500 |
| 2000-02-09 | 152 | 152 | 150 | 150 | 39,000 | 1,500 |
| 2000-02-08 | 155 | 155 | 153 | 153 | 27,000 | 1,530 |
| 2000-02-07 | 155 | 157 | 155 | 155 | 35,000 | 1,550 |
| 2000-02-04 | 160 | 164 | 159 | 159 | 28,000 | 1,590 |
| 2000-02-03 | 162 | 165 | 161 | 161 | 16,000 | 1,610 |
| 2000-02-02 | 166 | 166 | 161 | 161 | 36,000 | 1,610 |
| 2000-02-01 | 161 | 169 | 158 | 164 | 41,000 | 1,640 |
| 2000-01-31 | 169 | 169 | 161 | 161 | 69,000 | 1,610 |
| 2000-01-28 | 160 | 162 | 158 | 161 | 44,000 | 1,610 |
| 2000-01-27 | 161 | 174 | 158 | 158 | 96,000 | 1,580 |
| 2000-01-26 | 157 | 170 | 156 | 169 | 90,000 | 1,690 |
| 2000-01-25 | 163 | 163 | 155 | 155 | 37,000 | 1,550 |
| 2000-01-24 | 156 | 163 | 152 | 152 | 30,000 | 1,520 |
| 2000-01-21 | 162 | 162 | 160 | 160 | 69,000 | 1,600 |
| 2000-01-20 | 160 | 160 | 156 | 157 | 39,000 | 1,570 |
| 2000-01-19 | 165 | 165 | 151 | 152 | 27,000 | 1,520 |
| 2000-01-18 | 159 | 160 | 155 | 160 | 39,000 | 1,600 |
| 2000-01-17 | 150 | 155 | 150 | 155 | 56,000 | 1,550 |
| 2000-01-14 | 153 | 153 | 150 | 150 | 22,000 | 1,500 |
| 2000-01-13 | 146 | 150 | 146 | 150 | 32,000 | 1,500 |
| 2000-01-12 | 151 | 151 | 148 | 148 | 39,000 | 1,480 |
| 2000-01-11 | 160 | 160 | 150 | 150 | 31,000 | 1,500 |
| 2000-01-07 | 150 | 155 | 150 | 150 | 19,000 | 1,500 |
| 2000-01-06 | 153 | 158 | 149 | 149 | 44,000 | 1,490 |
| 2000-01-05 | 153 | 155 | 150 | 151 | 45,000 | 1,510 |
| 2000-01-04 | 180 | 180 | 163 | 163 | 33,000 | 1,630 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
