8075 神鋼商事(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 107 | 112 | 106 | 112 | 32,000 | 373.33 |
| 2001-12-27 | 107 | 111 | 106 | 111 | 24,000 | 370 |
| 2001-12-26 | 110 | 110 | 106 | 108 | 23,000 | 360 |
| 2001-12-25 | 117 | 117 | 109 | 112 | 52,000 | 373.33 |
| 2001-12-21 | 113 | 113 | 106 | 109 | 25,000 | 363.33 |
| 2001-12-20 | 98 | 120 | 96 | 118 | 78,000 | 393.33 |
| 2001-12-19 | 83 | 98 | 83 | 93 | 63,000 | 310 |
| 2001-12-18 | 92 | 96 | 81 | 85 | 125,000 | 283.33 |
| 2001-12-17 | 115 | 116 | 102 | 102 | 85,000 | 340 |
| 2001-12-14 | 113 | 123 | 113 | 120 | 107,000 | 400 |
| 2001-12-13 | 133 | 133 | 127 | 128 | 20,000 | 426.67 |
| 2001-12-12 | 129 | 135 | 128 | 134 | 16,000 | 446.67 |
| 2001-12-11 | 131 | 131 | 128 | 128 | 14,000 | 426.67 |
| 2001-12-10 | 139 | 139 | 135 | 135 | 11,000 | 450 |
| 2001-12-07 | 145 | 145 | 140 | 141 | 61,000 | 470 |
| 2001-12-06 | 137 | 137 | 135 | 135 | 7,000 | 450 |
| 2001-12-05 | 135 | 135 | 131 | 134 | 8,000 | 446.67 |
| 2001-12-04 | 131 | 132 | 125 | 130 | 27,000 | 433.33 |
| 2001-12-03 | 137 | 138 | 131 | 131 | 13,000 | 436.67 |
| 2001-11-30 | 146 | 146 | 141 | 146 | 86,000 | 486.67 |
| 2001-11-29 | 137 | 141 | 135 | 141 | 17,000 | 470 |
| 2001-11-28 | 139 | 140 | 136 | 136 | 22,000 | 453.33 |
| 2001-11-27 | 139 | 141 | 139 | 141 | 6,000 | 470 |
| 2001-11-26 | 140 | 140 | 140 | 140 | 19,000 | 466.67 |
| 2001-11-22 | 139 | 139 | 136 | 138 | 23,000 | 460 |
| 2001-11-21 | 135 | 138 | 132 | 138 | 10,000 | 460 |
| 2001-11-20 | 134 | 135 | 134 | 134 | 9,000 | 446.67 |
| 2001-11-19 | 134 | 140 | 134 | 135 | 6,000 | 450 |
| 2001-11-16 | 140 | 140 | 134 | 134 | 17,000 | 446.67 |
| 2001-11-15 | 135 | 140 | 135 | 140 | 19,000 | 466.67 |
| 2001-11-14 | 138 | 140 | 137 | 137 | 16,000 | 456.67 |
| 2001-11-13 | 136 | 137 | 136 | 137 | 7,000 | 456.67 |
| 2001-11-12 | 138 | 139 | 136 | 136 | 5,000 | 453.33 |
| 2001-11-09 | 139 | 139 | 135 | 135 | 17,000 | 450 |
| 2001-11-08 | 144 | 144 | 140 | 140 | 9,000 | 466.67 |
| 2001-11-07 | 143 | 145 | 142 | 145 | 38,000 | 483.33 |
| 2001-11-06 | 147 | 147 | 137 | 138 | 35,000 | 460 |
| 2001-11-05 | 146 | 146 | 140 | 145 | 24,000 | 483.33 |
| 2001-11-02 | 142 | 145 | 136 | 136 | 34,000 | 453.33 |
| 2001-11-01 | 147 | 147 | 136 | 139 | 39,000 | 463.33 |
| 2001-10-31 | 140 | 149 | 140 | 147 | 96,000 | 490 |
| 2001-10-30 | 143 | 143 | 138 | 142 | 53,000 | 473.33 |
| 2001-10-29 | 144 | 145 | 144 | 145 | 20,000 | 483.33 |
| 2001-10-26 | 139 | 144 | 139 | 144 | 33,000 | 480 |
| 2001-10-25 | 139 | 145 | 138 | 145 | 59,000 | 483.33 |
| 2001-10-24 | 139 | 139 | 136 | 137 | 28,000 | 456.67 |
| 2001-10-23 | 139 | 140 | 135 | 139 | 26,000 | 463.33 |
| 2001-10-22 | 138 | 139 | 137 | 139 | 10,000 | 463.33 |
| 2001-10-19 | 131 | 133 | 131 | 133 | 7,000 | 443.33 |
| 2001-10-18 | 133 | 133 | 132 | 132 | 7,000 | 440 |
| 2001-10-17 | 133 | 138 | 133 | 138 | 7,000 | 460 |
| 2001-10-16 | 136 | 138 | 131 | 138 | 6,000 | 460 |
| 2001-10-15 | 130 | 136 | 130 | 136 | 18,000 | 453.33 |
| 2001-10-12 | 139 | 139 | 136 | 137 | 36,000 | 456.67 |
| 2001-10-11 | 133 | 139 | 133 | 139 | 16,000 | 463.33 |
| 2001-10-10 | 132 | 136 | 132 | 133 | 16,000 | 443.33 |
| 2001-10-09 | 136 | 137 | 134 | 137 | 22,000 | 456.67 |
| 2001-10-05 | 138 | 139 | 137 | 137 | 24,000 | 456.67 |
| 2001-10-04 | 139 | 140 | 135 | 139 | 55,000 | 463.33 |
| 2001-10-03 | 136 | 139 | 136 | 138 | 44,000 | 460 |
| 2001-10-02 | 135 | 136 | 134 | 136 | 43,000 | 453.33 |
| 2001-10-01 | 129 | 136 | 128 | 136 | 145,000 | 453.33 |
| 2001-09-28 | 115 | 120 | 115 | 119 | 32,000 | 396.67 |
| 2001-09-27 | 124 | 126 | 120 | 120 | 47,000 | 400 |
| 2001-09-26 | 130 | 130 | 124 | 125 | 12,000 | 416.67 |
| 2001-09-25 | 138 | 138 | 129 | 130 | 36,000 | 433.33 |
| 2001-09-21 | 125 | 128 | 124 | 128 | 19,000 | 426.67 |
| 2001-09-20 | 121 | 124 | 121 | 124 | 22,000 | 413.33 |
| 2001-09-19 | 117 | 123 | 117 | 121 | 12,000 | 403.33 |
| 2001-09-18 | 115 | 125 | 115 | 116 | 11,000 | 386.67 |
| 2001-09-17 | 113 | 115 | 110 | 111 | 26,000 | 370 |
| 2001-09-14 | 130 | 130 | 125 | 128 | 49,000 | 426.67 |
| 2001-09-13 | 110 | 116 | 110 | 111 | 33,000 | 370 |
| 2001-09-12 | 119 | 119 | 104 | 116 | 21,000 | 386.67 |
| 2001-09-11 | 126 | 127 | 122 | 127 | 23,000 | 423.33 |
| 2001-09-10 | 131 | 131 | 131 | 131 | 1,000 | 436.67 |
| 2001-09-07 | 135 | 135 | 132 | 133 | 33,000 | 443.33 |
| 2001-09-06 | 133 | 138 | 133 | 138 | 21,000 | 460 |
| 2001-09-05 | 139 | 139 | 132 | 133 | 22,000 | 443.33 |
| 2001-09-04 | 139 | 142 | 139 | 142 | 19,000 | 473.33 |
| 2001-09-03 | 143 | 145 | 140 | 140 | 24,000 | 466.67 |
| 2001-08-31 | 153 | 153 | 144 | 144 | 87,000 | 480 |
| 2001-08-30 | 147 | 152 | 145 | 152 | 26,000 | 506.67 |
| 2001-08-29 | 149 | 150 | 147 | 150 | 12,000 | 500 |
| 2001-08-28 | 145 | 149 | 144 | 149 | 15,000 | 496.67 |
| 2001-08-27 | 145 | 145 | 144 | 145 | 29,000 | 483.33 |
| 2001-08-24 | 149 | 149 | 147 | 147 | 19,000 | 490 |
| 2001-08-23 | 144 | 147 | 143 | 145 | 27,000 | 483.33 |
| 2001-08-22 | 145 | 146 | 144 | 144 | 3,000 | 480 |
| 2001-08-21 | 146 | 147 | 142 | 146 | 21,000 | 486.67 |
| 2001-08-20 | 148 | 149 | 146 | 147 | 9,000 | 490 |
| 2001-08-17 | 147 | 148 | 146 | 146 | 17,000 | 486.67 |
| 2001-08-16 | 149 | 153 | 149 | 149 | 11,000 | 496.67 |
| 2001-08-15 | 150 | 154 | 150 | 154 | 3,000 | 513.33 |
| 2001-08-14 | 154 | 154 | 147 | 149 | 9,000 | 496.67 |
| 2001-08-13 | 154 | 155 | 151 | 151 | 12,000 | 503.33 |
| 2001-08-10 | 149 | 149 | 149 | 149 | 3,000 | 496.67 |
| 2001-08-09 | 154 | 154 | 148 | 148 | 11,000 | 493.33 |
| 2001-08-08 | 155 | 155 | 152 | 152 | 5,000 | 506.67 |
| 2001-08-07 | 153 | 155 | 148 | 155 | 12,000 | 516.67 |
| 2001-08-06 | 153 | 154 | 149 | 149 | 12,000 | 496.67 |
| 2001-08-03 | 158 | 158 | 154 | 154 | 10,000 | 513.33 |
| 2001-08-02 | 159 | 160 | 156 | 159 | 18,000 | 530 |
| 2001-08-01 | 159 | 162 | 156 | 156 | 38,000 | 520 |
| 2001-07-31 | 155 | 160 | 150 | 158 | 100,000 | 526.67 |
| 2001-07-30 | 154 | 154 | 145 | 152 | 45,000 | 506.67 |
| 2001-07-27 | 152 | 154 | 152 | 154 | 9,000 | 513.33 |
| 2001-07-26 | 150 | 150 | 146 | 150 | 14,000 | 500 |
| 2001-07-25 | 146 | 150 | 146 | 150 | 26,000 | 500 |
| 2001-07-24 | 147 | 147 | 144 | 147 | 9,000 | 490 |
| 2001-07-23 | 143 | 143 | 140 | 142 | 20,000 | 473.33 |
| 2001-07-19 | 149 | 149 | 143 | 148 | 14,000 | 493.33 |
| 2001-07-18 | 147 | 147 | 144 | 144 | 26,000 | 480 |
| 2001-07-17 | 145 | 150 | 145 | 150 | 6,000 | 500 |
| 2001-07-16 | 154 | 156 | 145 | 145 | 9,000 | 483.33 |
| 2001-07-13 | 164 | 164 | 149 | 149 | 41,000 | 496.67 |
| 2001-07-12 | 149 | 160 | 140 | 159 | 66,000 | 530 |
| 2001-07-11 | 143 | 147 | 142 | 147 | 74,000 | 490 |
| 2001-07-10 | 146 | 148 | 145 | 148 | 16,000 | 493.33 |
| 2001-07-09 | 155 | 155 | 141 | 142 | 29,000 | 473.33 |
| 2001-07-06 | 156 | 156 | 153 | 154 | 4,000 | 513.33 |
| 2001-07-05 | 158 | 159 | 156 | 156 | 9,000 | 520 |
| 2001-07-04 | 158 | 158 | 157 | 158 | 13,000 | 526.67 |
| 2001-07-03 | 169 | 169 | 161 | 161 | 65,000 | 536.67 |
| 2001-07-02 | 170 | 170 | 159 | 163 | 116,000 | 543.33 |
| 2001-06-29 | 164 | 165 | 159 | 165 | 66,000 | 550 |
| 2001-06-28 | 160 | 164 | 160 | 164 | 34,000 | 546.67 |
| 2001-06-27 | 162 | 162 | 160 | 160 | 4,000 | 533.33 |
| 2001-06-26 | 158 | 164 | 158 | 164 | 17,000 | 546.67 |
| 2001-06-25 | 161 | 162 | 160 | 162 | 38,000 | 540 |
| 2001-06-22 | 151 | 157 | 151 | 157 | 13,000 | 523.33 |
| 2001-06-21 | 154 | 154 | 149 | 149 | 7,000 | 496.67 |
| 2001-06-20 | 147 | 148 | 147 | 148 | 7,000 | 493.33 |
| 2001-06-19 | 152 | 154 | 151 | 152 | 13,000 | 506.67 |
| 2001-06-18 | 157 | 157 | 157 | 157 | 1,000 | 523.33 |
| 2001-06-15 | 161 | 161 | 153 | 153 | 70,000 | 510 |
| 2001-06-14 | 145 | 151 | 145 | 151 | 11,000 | 503.33 |
| 2001-06-13 | 149 | 150 | 145 | 145 | 27,000 | 483.33 |
| 2001-06-12 | 150 | 150 | 149 | 149 | 10,000 | 496.67 |
| 2001-06-11 | 149 | 155 | 149 | 155 | 6,000 | 516.67 |
| 2001-06-08 | 147 | 150 | 147 | 149 | 93,000 | 496.67 |
| 2001-06-07 | 151 | 153 | 150 | 153 | 22,000 | 510 |
| 2001-06-06 | 153 | 153 | 152 | 153 | 8,000 | 510 |
| 2001-06-05 | 159 | 159 | 155 | 155 | 5,000 | 516.67 |
| 2001-06-04 | 153 | 156 | 151 | 156 | 13,000 | 520 |
| 2001-06-01 | 160 | 160 | 151 | 151 | 30,000 | 503.33 |
| 2001-05-31 | 163 | 163 | 157 | 157 | 82,000 | 523.33 |
| 2001-05-30 | 155 | 162 | 155 | 160 | 78,000 | 533.33 |
| 2001-05-29 | 156 | 156 | 155 | 155 | 2,000 | 516.67 |
| 2001-05-28 | 160 | 160 | 155 | 155 | 8,000 | 516.67 |
| 2001-05-25 | 162 | 163 | 154 | 155 | 32,000 | 516.67 |
| 2001-05-24 | 153 | 159 | 153 | 159 | 11,000 | 530 |
| 2001-05-23 | 152 | 159 | 152 | 159 | 10,000 | 530 |
| 2001-05-22 | 161 | 161 | 155 | 155 | 6,000 | 516.67 |
| 2001-05-21 | 162 | 162 | 154 | 159 | 21,000 | 530 |
| 2001-05-18 | 156 | 162 | 156 | 162 | 21,000 | 540 |
| 2001-05-17 | 157 | 157 | 156 | 156 | 2,000 | 520 |
| 2001-05-16 | 159 | 160 | 156 | 156 | 5,000 | 520 |
| 2001-05-15 | 156 | 159 | 156 | 159 | 14,000 | 530 |
| 2001-05-14 | 156 | 157 | 156 | 157 | 14,000 | 523.33 |
| 2001-05-11 | 160 | 160 | 156 | 156 | 9,000 | 520 |
| 2001-05-10 | 158 | 159 | 156 | 159 | 10,000 | 530 |
| 2001-05-09 | 160 | 160 | 155 | 159 | 27,000 | 530 |
| 2001-05-08 | 166 | 170 | 164 | 164 | 30,000 | 546.67 |
| 2001-05-07 | 171 | 171 | 168 | 168 | 7,000 | 560 |
| 2001-05-02 | 175 | 175 | 170 | 173 | 45,000 | 576.67 |
| 2001-05-01 | 170 | 172 | 166 | 170 | 86,000 | 566.67 |
| 2001-04-27 | 167 | 167 | 163 | 164 | 31,000 | 546.67 |
| 2001-04-26 | 164 | 168 | 162 | 167 | 64,000 | 556.67 |
| 2001-04-25 | 164 | 164 | 159 | 159 | 44,000 | 530 |
| 2001-04-24 | 158 | 162 | 158 | 162 | 11,000 | 540 |
| 2001-04-23 | 158 | 162 | 158 | 162 | 20,000 | 540 |
| 2001-04-20 | 157 | 159 | 157 | 159 | 17,000 | 530 |
| 2001-04-19 | 160 | 162 | 157 | 159 | 26,000 | 530 |
| 2001-04-18 | 154 | 160 | 154 | 160 | 23,000 | 533.33 |
| 2001-04-17 | 156 | 158 | 156 | 157 | 16,000 | 523.33 |
| 2001-04-16 | 156 | 157 | 153 | 157 | 21,000 | 523.33 |
| 2001-04-13 | 154 | 154 | 152 | 154 | 14,000 | 513.33 |
| 2001-04-12 | 152 | 154 | 150 | 154 | 44,000 | 513.33 |
| 2001-04-11 | 153 | 157 | 150 | 157 | 39,000 | 523.33 |
| 2001-04-10 | 153 | 157 | 152 | 155 | 21,000 | 516.67 |
| 2001-04-09 | 160 | 160 | 154 | 154 | 17,000 | 513.33 |
| 2001-04-06 | 160 | 160 | 157 | 159 | 32,000 | 530 |
| 2001-04-05 | 160 | 162 | 155 | 156 | 36,000 | 520 |
| 2001-04-04 | 152 | 157 | 148 | 153 | 64,000 | 510 |
| 2001-04-03 | 156 | 156 | 153 | 154 | 31,000 | 513.33 |
| 2001-04-02 | 167 | 167 | 151 | 152 | 157,000 | 506.67 |
| 2001-03-30 | 153 | 170 | 148 | 157 | 309,000 | 523.33 |
| 2001-03-29 | 148 | 151 | 144 | 144 | 33,000 | 480 |
| 2001-03-28 | 148 | 155 | 148 | 151 | 142,000 | 503.33 |
| 2001-03-27 | 148 | 148 | 142 | 146 | 45,000 | 486.67 |
| 2001-03-26 | 147 | 147 | 140 | 144 | 75,000 | 480 |
| 2001-03-23 | 138 | 138 | 133 | 138 | 39,000 | 460 |
| 2001-03-22 | 135 | 138 | 130 | 134 | 42,000 | 446.67 |
| 2001-03-21 | 134 | 143 | 130 | 143 | 21,000 | 476.67 |
| 2001-03-19 | 127 | 133 | 127 | 130 | 12,000 | 433.33 |
| 2001-03-16 | 130 | 134 | 126 | 126 | 20,000 | 420 |
| 2001-03-15 | 130 | 130 | 125 | 129 | 45,000 | 430 |
| 2001-03-14 | 135 | 135 | 130 | 131 | 4,000 | 436.67 |
| 2001-03-13 | 133 | 133 | 130 | 130 | 28,000 | 433.33 |
| 2001-03-12 | 139 | 139 | 133 | 134 | 55,000 | 446.67 |
| 2001-03-09 | 140 | 140 | 135 | 140 | 62,000 | 466.67 |
| 2001-03-08 | 137 | 141 | 133 | 141 | 42,000 | 470 |
| 2001-03-07 | 141 | 149 | 136 | 136 | 85,000 | 453.33 |
| 2001-03-06 | 133 | 143 | 129 | 141 | 77,000 | 470 |
| 2001-03-05 | 130 | 135 | 130 | 133 | 38,000 | 443.33 |
| 2001-03-02 | 140 | 140 | 133 | 133 | 41,000 | 443.33 |
| 2001-03-01 | 141 | 141 | 135 | 135 | 26,000 | 450 |
| 2001-02-28 | 144 | 145 | 138 | 144 | 149,000 | 480 |
| 2001-02-27 | 147 | 155 | 140 | 145 | 145,000 | 483.33 |
| 2001-02-26 | 140 | 148 | 135 | 148 | 105,000 | 493.33 |
| 2001-02-23 | 133 | 139 | 132 | 139 | 58,000 | 463.33 |
| 2001-02-22 | 133 | 134 | 130 | 131 | 48,000 | 436.67 |
| 2001-02-21 | 129 | 130 | 128 | 130 | 19,000 | 433.33 |
| 2001-02-20 | 129 | 130 | 128 | 128 | 17,000 | 426.67 |
| 2001-02-19 | 128 | 128 | 127 | 128 | 8,000 | 426.67 |
| 2001-02-16 | 135 | 135 | 129 | 130 | 10,000 | 433.33 |
| 2001-02-15 | 131 | 132 | 130 | 130 | 7,000 | 433.33 |
| 2001-02-14 | 129 | 132 | 125 | 126 | 42,000 | 420 |
| 2001-02-13 | 129 | 129 | 126 | 127 | 26,000 | 423.33 |
| 2001-02-09 | 128 | 133 | 126 | 126 | 32,000 | 420 |
| 2001-02-08 | 132 | 132 | 127 | 128 | 36,000 | 426.67 |
| 2001-02-07 | 131 | 132 | 130 | 131 | 17,000 | 436.67 |
| 2001-02-06 | 131 | 131 | 130 | 130 | 15,000 | 433.33 |
| 2001-02-05 | 131 | 131 | 130 | 130 | 10,000 | 433.33 |
| 2001-02-02 | 139 | 139 | 133 | 135 | 16,000 | 450 |
| 2001-02-01 | 143 | 143 | 141 | 142 | 10,000 | 473.33 |
| 2001-01-31 | 150 | 150 | 142 | 149 | 97,000 | 496.67 |
| 2001-01-30 | 135 | 140 | 135 | 140 | 13,000 | 466.67 |
| 2001-01-29 | 132 | 135 | 132 | 135 | 6,000 | 450 |
| 2001-01-26 | 134 | 134 | 131 | 131 | 5,000 | 436.67 |
| 2001-01-25 | 135 | 135 | 130 | 135 | 33,000 | 450 |
| 2001-01-24 | 129 | 130 | 128 | 130 | 16,000 | 433.33 |
| 2001-01-23 | 134 | 134 | 128 | 128 | 17,000 | 426.67 |
| 2001-01-22 | 135 | 135 | 128 | 133 | 9,000 | 443.33 |
| 2001-01-19 | 129 | 136 | 129 | 136 | 32,000 | 453.33 |
| 2001-01-18 | 132 | 134 | 129 | 134 | 23,000 | 446.67 |
| 2001-01-17 | 125 | 130 | 125 | 130 | 8,000 | 433.33 |
| 2001-01-16 | 130 | 132 | 127 | 132 | 16,000 | 440 |
| 2001-01-15 | 122 | 132 | 122 | 132 | 4,000 | 440 |
| 2001-01-12 | 116 | 125 | 116 | 125 | 54,000 | 416.67 |
| 2001-01-11 | 134 | 134 | 121 | 126 | 52,000 | 420 |
| 2001-01-10 | 128 | 132 | 127 | 128 | 16,000 | 426.67 |
| 2001-01-09 | 126 | 129 | 126 | 129 | 23,000 | 430 |
| 2001-01-05 | 137 | 138 | 131 | 131 | 24,000 | 436.67 |
| 2001-01-04 | 145 | 148 | 135 | 135 | 91,000 | 450 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2016-09-28]1株→0.1株