8075 神鋼商事(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	83	85	83	85	28,000	283.33
2002-12-27	85	87	84	87	66,000	290
2002-12-26	82	85	82	84	49,000	280
2002-12-25	83	83	81	81	46,000	270
2002-12-24	85	86	83	83	80,000	276.67
2002-12-20	82	85	79	84	61,000	280
2002-12-19	81	85	80	85	61,000	283.33
2002-12-18	84	84	81	81	40,000	270
2002-12-17	87	88	85	85	34,000	283.33
2002-12-16	90	90	83	85	40,000	283.33
2002-12-13	95	95	91	92	122,000	306.67
2002-12-12	97	97	95	95	24,000	316.67
2002-12-11	95	100	95	97	14,000	323.33
2002-12-10	99	100	83	100	58,000	333.33
2002-12-09	103	103	100	100	19,000	333.33
2002-12-06	103	103	100	103	18,000	343.33
2002-12-05	104	104	102	104	30,000	346.67
2002-12-04	103	106	103	106	37,000	353.33
2002-12-03	106	107	102	103	14,000	343.33
2002-12-02	107	108	105	105	101,000	350
2002-11-29	108	110	107	108	76,000	360
2002-11-28	108	112	107	111	82,000	370
2002-11-27	111	111	105	107	38,000	356.67
2002-11-26	114	114	107	109	14,000	363.33
2002-11-25	115	115	108	111	75,000	370
2002-11-22	104	108	101	108	43,000	360
2002-11-21	95	101	95	101	118,000	336.67
2002-11-20	94	96	89	94	56,000	313.33
2002-11-19	106	106	94	94	57,000	313.33
2002-11-18	110	115	108	109	26,000	363.33
2002-11-15	113	114	108	108	21,000	360
2002-11-14	112	112	108	108	32,000	360
2002-11-13	115	115	112	112	12,000	373.33
2002-11-12	112	114	111	114	19,000	380
2002-11-11	114	114	112	112	13,000	373.33
2002-11-08	123	123	114	114	33,000	380
2002-11-07	124	124	119	122	17,000	406.67
2002-11-06	124	124	123	123	27,000	410
2002-11-05	116	124	116	124	17,000	413.33
2002-11-01	118	119	115	115	40,000	383.33
2002-10-31	127	127	123	123	77,000	410
2002-10-30	125	126	124	126	67,000	420
2002-10-29	123	126	123	124	15,000	413.33
2002-10-28	124	125	121	124	16,000	413.33
2002-10-25	122	124	122	124	42,000	413.33
2002-10-24	119	122	117	117	15,000	390
2002-10-23	117	124	117	124	35,000	413.33
2002-10-22	124	124	115	118	38,000	393.33
2002-10-21	115	125	115	124	25,000	413.33
2002-10-18	113	115	113	115	13,000	383.33
2002-10-17	114	114	113	113	19,000	376.67
2002-10-16	112	113	112	113	20,000	376.67
2002-10-15	110	117	109	115	55,000	383.33
2002-10-11	107	109	107	108	54,000	360
2002-10-10	113	113	109	109	29,000	363.33
2002-10-09	116	116	114	114	19,000	380
2002-10-08	118	119	117	117	17,000	390
2002-10-07	118	119	118	118	16,000	393.33
2002-10-04	125	126	122	126	13,000	420
2002-10-03	128	128	126	126	12,000	420
2002-10-02	129	129	127	127	23,000	423.33
2002-10-01	130	131	129	131	8,000	436.67
2002-09-30	135	135	133	134	85,000	446.67
2002-09-27	131	134	131	134	65,000	446.67
2002-09-26	130	130	128	129	24,000	430
2002-09-25	130	130	129	130	36,000	433.33
2002-09-24	129	132	124	132	50,000	440
2002-09-20	130	131	128	129	29,000	430
2002-09-19	130	130	126	129	33,000	430
2002-09-18	129	130	126	130	12,000	433.33
2002-09-17	128	132	125	131	37,000	436.67
2002-09-13	134	134	124	126	107,000	420
2002-09-12	122	125	119	125	28,000	416.67
2002-09-11	121	122	118	118	11,000	393.33
2002-09-10	117	122	117	121	23,000	403.33
2002-09-09	115	123	115	123	19,000	410
2002-09-06	117	117	114	114	20,000	380
2002-09-05	118	121	118	118	54,000	393.33
2002-09-04	120	123	118	123	21,000	410
2002-09-03	128	128	122	124	19,000	413.33
2002-09-02	127	127	122	126	81,000	420
2002-08-30	126	127	123	127	72,000	423.33
2002-08-29	127	128	126	126	37,000	420
2002-08-28	128	131	126	127	45,000	423.33
2002-08-27	130	130	129	129	15,000	430
2002-08-26	132	134	130	134	33,000	446.67
2002-08-23	133	134	130	132	40,000	440
2002-08-22	133	134	131	134	29,000	446.67
2002-08-21	129	133	129	133	18,000	443.33
2002-08-20	126	130	125	130	33,000	433.33
2002-08-19	128	128	124	127	29,000	423.33
2002-08-16	127	127	122	126	63,000	420
2002-08-15	129	130	127	130	21,000	433.33
2002-08-14	126	128	125	128	19,000	426.67
2002-08-13	128	130	125	125	15,000	416.67
2002-08-12	131	132	126	128	25,000	426.67
2002-08-09	128	135	126	135	37,000	450
2002-08-08	124	124	123	123	7,000	410
2002-08-07	127	127	124	124	4,000	413.33
2002-08-06	124	127	123	124	18,000	413.33
2002-08-05	124	124	124	124	2,000	413.33
2002-08-02	125	127	123	125	33,000	416.67
2002-08-01	129	129	126	127	16,000	423.33
2002-07-31	138	138	126	128	110,000	426.67
2002-07-30	133	135	133	133	23,000	443.33
2002-07-29	128	138	126	138	93,000	460
2002-07-26	127	129	123	128	54,000	426.67
2002-07-25	125	127	123	127	51,000	423.33
2002-07-24	119	122	118	119	18,000	396.67
2002-07-23	118	120	118	119	12,000	396.67
2002-07-22	116	124	116	121	29,000	403.33
2002-07-19	121	125	121	121	16,000	403.33
2002-07-18	127	127	121	121	35,000	403.33
2002-07-17	125	125	122	122	24,000	406.67
2002-07-16	129	129	125	125	38,000	416.67
2002-07-15	129	129	128	128	7,000	426.67
2002-07-12	128	129	128	129	16,000	430
2002-07-11	134	134	130	131	13,000	436.67
2002-07-10	135	136	135	136	6,000	453.33
2002-07-09	132	136	130	136	21,000	453.33
2002-07-08	137	137	132	133	5,000	443.33
2002-07-05	132	132	132	132	2,000	440
2002-07-04	135	139	131	132	65,000	440
2002-07-03	130	135	123	134	71,000	446.67
2002-07-02	130	131	125	125	14,000	416.67
2002-07-01	129	132	128	130	100,000	433.33
2002-06-28	125	125	124	125	31,000	416.67
2002-06-27	125	126	124	125	16,000	416.67
2002-06-26	130	131	124	126	28,000	420
2002-06-25	133	133	131	133	31,000	443.33
2002-06-24	128	128	126	128	18,000	426.67
2002-06-21	125	127	121	124	21,000	413.33
2002-06-20	123	124	123	124	15,000	413.33
2002-06-19	129	130	124	124	36,000	413.33
2002-06-18	134	134	129	133	38,000	443.33
2002-06-17	131	131	126	126	57,000	420
2002-06-14	136	136	132	133	186,000	443.33
2002-06-13	135	135	133	135	24,000	450
2002-06-12	136	136	132	135	5,000	450
2002-06-11	130	137	130	136	17,000	453.33
2002-06-10	131	132	130	130	34,000	433.33
2002-06-07	134	134	130	132	20,000	440
2002-06-06	138	138	134	134	32,000	446.67
2002-06-05	135	137	135	136	20,000	453.33
2002-06-04	140	141	135	136	22,000	453.33
2002-06-03	144	144	139	139	18,000	463.33
2002-05-31	145	145	142	142	82,000	473.33
2002-05-30	140	144	140	144	38,000	480
2002-05-29	144	144	139	140	23,000	466.67
2002-05-28	145	145	140	143	30,000	476.67
2002-05-27	142	147	142	146	32,000	486.67
2002-05-24	142	143	142	143	26,000	476.67
2002-05-23	139	141	139	140	27,000	466.67
2002-05-22	137	139	137	139	26,000	463.33
2002-05-21	140	140	137	139	24,000	463.33
2002-05-20	133	135	131	134	21,000	446.67
2002-05-17	136	136	130	130	19,000	433.33
2002-05-16	130	135	125	135	31,000	450
2002-05-15	128	129	128	128	8,000	426.67
2002-05-14	130	131	127	131	20,000	436.67
2002-05-13	131	131	127	127	8,000	423.33
2002-05-10	133	134	133	133	16,000	443.33
2002-05-09	133	134	133	134	3,000	446.67
2002-05-08	131	133	131	132	13,000	440
2002-05-07	140	140	132	133	39,000	443.33
2002-05-02	140	140	138	140	11,000	466.67
2002-05-01	140	142	139	139	13,000	463.33
2002-04-30	144	144	141	141	82,000	470
2002-04-26	143	143	141	141	33,000	470
2002-04-25	145	145	143	143	39,000	476.67
2002-04-24	144	145	141	145	36,000	483.33
2002-04-23	140	143	140	141	16,000	470
2002-04-22	145	145	140	143	14,000	476.67
2002-04-19	138	143	138	143	36,000	476.67
2002-04-18	143	143	139	139	10,000	463.33
2002-04-17	144	144	138	143	20,000	476.67
2002-04-16	136	144	136	144	13,000	480
2002-04-15	136	137	135	137	14,000	456.67
2002-04-12	143	143	139	139	9,000	463.33
2002-04-11	148	148	138	139	25,000	463.33
2002-04-10	141	148	138	148	27,000	493.33
2002-04-09	144	144	141	141	11,000	470
2002-04-08	144	144	141	143	7,000	476.67
2002-04-05	149	150	142	143	33,000	476.67
2002-04-04	138	145	138	145	72,000	483.33
2002-04-03	134	140	134	138	53,000	460
2002-04-02	133	139	133	135	16,000	450
2002-04-01	136	136	132	132	89,000	440
2002-03-29	131	132	128	128	33,000	426.67
2002-03-28	136	137	134	135	19,000	450
2002-03-27	131	137	131	137	14,000	456.67
2002-03-26	135	135	130	135	19,000	450
2002-03-25	135	135	130	131	37,000	436.67
2002-03-22	134	134	130	132	30,000	440
2002-03-20	136	136	132	134	22,000	446.67
2002-03-19	130	137	129	137	52,000	456.67
2002-03-18	130	130	128	128	10,000	426.67
2002-03-15	130	131	128	130	15,000	433.33
2002-03-14	135	137	131	133	23,000	443.33
2002-03-13	133	135	133	133	21,000	443.33
2002-03-12	139	139	136	136	19,000	453.33
2002-03-11	130	140	129	140	30,000	466.67
2002-03-08	139	139	132	132	132,000	440
2002-03-07	134	139	131	139	16,000	463.33
2002-03-06	139	140	137	138	23,000	460
2002-03-05	135	140	135	139	25,000	463.33
2002-03-04	134	140	134	140	26,000	466.67
2002-03-01	133	134	127	134	43,000	446.67
2002-02-28	133	135	130	133	128,000	443.33
2002-02-27	122	130	122	130	56,000	433.33
2002-02-26	119	122	117	118	68,000	393.33
2002-02-25	121	122	117	117	45,000	390
2002-02-22	121	121	116	116	18,000	386.67
2002-02-21	118	120	117	120	17,000	400
2002-02-20	115	118	113	118	16,000	393.33
2002-02-19	117	120	113	120	16,000	400
2002-02-18	113	118	113	118	5,000	393.33
2002-02-15	117	120	115	115	22,000	383.33
2002-02-14	120	130	118	119	31,000	396.67
2002-02-13	119	120	114	118	36,000	393.33
2002-02-12	116	120	116	119	19,000	396.67
2002-02-08	118	119	116	116	41,000	386.67
2002-02-07	111	115	111	115	10,000	383.33
2002-02-06	110	112	110	112	6,000	373.33
2002-02-05	114	114	111	112	8,000	373.33
2002-02-04	114	115	114	115	4,000	383.33
2002-02-01	114	117	114	114	31,000	380
2002-01-31	120	120	117	117	115,000	390
2002-01-30	115	117	114	116	35,000	386.67
2002-01-29	118	118	117	117	16,000	390
2002-01-28	118	120	117	120	12,000	400
2002-01-25	122	122	117	117	31,000	390
2002-01-24	116	121	115	121	18,000	403.33
2002-01-23	115	118	113	116	11,000	386.67
2002-01-22	116	122	114	122	23,000	406.67
2002-01-21	122	123	120	121	32,000	403.33
2002-01-18	114	119	114	119	19,000	396.67
2002-01-17	108	115	108	115	35,000	383.33
2002-01-16	103	108	103	108	11,000	360
2002-01-15	105	109	104	104	16,000	346.67
2002-01-11	115	115	105	105	46,000	350
2002-01-10	117	117	105	105	47,000	350
2002-01-09	111	113	111	112	11,000	373.33
2002-01-08	123	125	110	115	41,000	383.33
2002-01-07	122	122	120	122	23,000	406.67
2002-01-04	123	125	119	119	107,000	396.67

分割・併合履歴： [2025-03-28]1株→3株 [2016-09-28]1株→0.1株

2025年04月
日	月	火	水	木	金	土
« 03月31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