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 | 850 |
| 2002-12-27 | 85 | 87 | 84 | 87 | 66,000 | 870 |
| 2002-12-26 | 82 | 85 | 82 | 84 | 49,000 | 840 |
| 2002-12-25 | 83 | 83 | 81 | 81 | 46,000 | 810 |
| 2002-12-24 | 85 | 86 | 83 | 83 | 80,000 | 830 |
| 2002-12-20 | 82 | 85 | 79 | 84 | 61,000 | 840 |
| 2002-12-19 | 81 | 85 | 80 | 85 | 61,000 | 850 |
| 2002-12-18 | 84 | 84 | 81 | 81 | 40,000 | 810 |
| 2002-12-17 | 87 | 88 | 85 | 85 | 34,000 | 850 |
| 2002-12-16 | 90 | 90 | 83 | 85 | 40,000 | 850 |
| 2002-12-13 | 95 | 95 | 91 | 92 | 122,000 | 920 |
| 2002-12-12 | 97 | 97 | 95 | 95 | 24,000 | 950 |
| 2002-12-11 | 95 | 100 | 95 | 97 | 14,000 | 970 |
| 2002-12-10 | 99 | 100 | 83 | 100 | 58,000 | 1,000 |
| 2002-12-09 | 103 | 103 | 100 | 100 | 19,000 | 1,000 |
| 2002-12-06 | 103 | 103 | 100 | 103 | 18,000 | 1,030 |
| 2002-12-05 | 104 | 104 | 102 | 104 | 30,000 | 1,040 |
| 2002-12-04 | 103 | 106 | 103 | 106 | 37,000 | 1,060 |
| 2002-12-03 | 106 | 107 | 102 | 103 | 14,000 | 1,030 |
| 2002-12-02 | 107 | 108 | 105 | 105 | 101,000 | 1,050 |
| 2002-11-29 | 108 | 110 | 107 | 108 | 76,000 | 1,080 |
| 2002-11-28 | 108 | 112 | 107 | 111 | 82,000 | 1,110 |
| 2002-11-27 | 111 | 111 | 105 | 107 | 38,000 | 1,070 |
| 2002-11-26 | 114 | 114 | 107 | 109 | 14,000 | 1,090 |
| 2002-11-25 | 115 | 115 | 108 | 111 | 75,000 | 1,110 |
| 2002-11-22 | 104 | 108 | 101 | 108 | 43,000 | 1,080 |
| 2002-11-21 | 95 | 101 | 95 | 101 | 118,000 | 1,010 |
| 2002-11-20 | 94 | 96 | 89 | 94 | 56,000 | 940 |
| 2002-11-19 | 106 | 106 | 94 | 94 | 57,000 | 940 |
| 2002-11-18 | 110 | 115 | 108 | 109 | 26,000 | 1,090 |
| 2002-11-15 | 113 | 114 | 108 | 108 | 21,000 | 1,080 |
| 2002-11-14 | 112 | 112 | 108 | 108 | 32,000 | 1,080 |
| 2002-11-13 | 115 | 115 | 112 | 112 | 12,000 | 1,120 |
| 2002-11-12 | 112 | 114 | 111 | 114 | 19,000 | 1,140 |
| 2002-11-11 | 114 | 114 | 112 | 112 | 13,000 | 1,120 |
| 2002-11-08 | 123 | 123 | 114 | 114 | 33,000 | 1,140 |
| 2002-11-07 | 124 | 124 | 119 | 122 | 17,000 | 1,220 |
| 2002-11-06 | 124 | 124 | 123 | 123 | 27,000 | 1,230 |
| 2002-11-05 | 116 | 124 | 116 | 124 | 17,000 | 1,240 |
| 2002-11-01 | 118 | 119 | 115 | 115 | 40,000 | 1,150 |
| 2002-10-31 | 127 | 127 | 123 | 123 | 77,000 | 1,230 |
| 2002-10-30 | 125 | 126 | 124 | 126 | 67,000 | 1,260 |
| 2002-10-29 | 123 | 126 | 123 | 124 | 15,000 | 1,240 |
| 2002-10-28 | 124 | 125 | 121 | 124 | 16,000 | 1,240 |
| 2002-10-25 | 122 | 124 | 122 | 124 | 42,000 | 1,240 |
| 2002-10-24 | 119 | 122 | 117 | 117 | 15,000 | 1,170 |
| 2002-10-23 | 117 | 124 | 117 | 124 | 35,000 | 1,240 |
| 2002-10-22 | 124 | 124 | 115 | 118 | 38,000 | 1,180 |
| 2002-10-21 | 115 | 125 | 115 | 124 | 25,000 | 1,240 |
| 2002-10-18 | 113 | 115 | 113 | 115 | 13,000 | 1,150 |
| 2002-10-17 | 114 | 114 | 113 | 113 | 19,000 | 1,130 |
| 2002-10-16 | 112 | 113 | 112 | 113 | 20,000 | 1,130 |
| 2002-10-15 | 110 | 117 | 109 | 115 | 55,000 | 1,150 |
| 2002-10-11 | 107 | 109 | 107 | 108 | 54,000 | 1,080 |
| 2002-10-10 | 113 | 113 | 109 | 109 | 29,000 | 1,090 |
| 2002-10-09 | 116 | 116 | 114 | 114 | 19,000 | 1,140 |
| 2002-10-08 | 118 | 119 | 117 | 117 | 17,000 | 1,170 |
| 2002-10-07 | 118 | 119 | 118 | 118 | 16,000 | 1,180 |
| 2002-10-04 | 125 | 126 | 122 | 126 | 13,000 | 1,260 |
| 2002-10-03 | 128 | 128 | 126 | 126 | 12,000 | 1,260 |
| 2002-10-02 | 129 | 129 | 127 | 127 | 23,000 | 1,270 |
| 2002-10-01 | 130 | 131 | 129 | 131 | 8,000 | 1,310 |
| 2002-09-30 | 135 | 135 | 133 | 134 | 85,000 | 1,340 |
| 2002-09-27 | 131 | 134 | 131 | 134 | 65,000 | 1,340 |
| 2002-09-26 | 130 | 130 | 128 | 129 | 24,000 | 1,290 |
| 2002-09-25 | 130 | 130 | 129 | 130 | 36,000 | 1,300 |
| 2002-09-24 | 129 | 132 | 124 | 132 | 50,000 | 1,320 |
| 2002-09-20 | 130 | 131 | 128 | 129 | 29,000 | 1,290 |
| 2002-09-19 | 130 | 130 | 126 | 129 | 33,000 | 1,290 |
| 2002-09-18 | 129 | 130 | 126 | 130 | 12,000 | 1,300 |
| 2002-09-17 | 128 | 132 | 125 | 131 | 37,000 | 1,310 |
| 2002-09-13 | 134 | 134 | 124 | 126 | 107,000 | 1,260 |
| 2002-09-12 | 122 | 125 | 119 | 125 | 28,000 | 1,250 |
| 2002-09-11 | 121 | 122 | 118 | 118 | 11,000 | 1,180 |
| 2002-09-10 | 117 | 122 | 117 | 121 | 23,000 | 1,210 |
| 2002-09-09 | 115 | 123 | 115 | 123 | 19,000 | 1,230 |
| 2002-09-06 | 117 | 117 | 114 | 114 | 20,000 | 1,140 |
| 2002-09-05 | 118 | 121 | 118 | 118 | 54,000 | 1,180 |
| 2002-09-04 | 120 | 123 | 118 | 123 | 21,000 | 1,230 |
| 2002-09-03 | 128 | 128 | 122 | 124 | 19,000 | 1,240 |
| 2002-09-02 | 127 | 127 | 122 | 126 | 81,000 | 1,260 |
| 2002-08-30 | 126 | 127 | 123 | 127 | 72,000 | 1,270 |
| 2002-08-29 | 127 | 128 | 126 | 126 | 37,000 | 1,260 |
| 2002-08-28 | 128 | 131 | 126 | 127 | 45,000 | 1,270 |
| 2002-08-27 | 130 | 130 | 129 | 129 | 15,000 | 1,290 |
| 2002-08-26 | 132 | 134 | 130 | 134 | 33,000 | 1,340 |
| 2002-08-23 | 133 | 134 | 130 | 132 | 40,000 | 1,320 |
| 2002-08-22 | 133 | 134 | 131 | 134 | 29,000 | 1,340 |
| 2002-08-21 | 129 | 133 | 129 | 133 | 18,000 | 1,330 |
| 2002-08-20 | 126 | 130 | 125 | 130 | 33,000 | 1,300 |
| 2002-08-19 | 128 | 128 | 124 | 127 | 29,000 | 1,270 |
| 2002-08-16 | 127 | 127 | 122 | 126 | 63,000 | 1,260 |
| 2002-08-15 | 129 | 130 | 127 | 130 | 21,000 | 1,300 |
| 2002-08-14 | 126 | 128 | 125 | 128 | 19,000 | 1,280 |
| 2002-08-13 | 128 | 130 | 125 | 125 | 15,000 | 1,250 |
| 2002-08-12 | 131 | 132 | 126 | 128 | 25,000 | 1,280 |
| 2002-08-09 | 128 | 135 | 126 | 135 | 37,000 | 1,350 |
| 2002-08-08 | 124 | 124 | 123 | 123 | 7,000 | 1,230 |
| 2002-08-07 | 127 | 127 | 124 | 124 | 4,000 | 1,240 |
| 2002-08-06 | 124 | 127 | 123 | 124 | 18,000 | 1,240 |
| 2002-08-05 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2002-08-02 | 125 | 127 | 123 | 125 | 33,000 | 1,250 |
| 2002-08-01 | 129 | 129 | 126 | 127 | 16,000 | 1,270 |
| 2002-07-31 | 138 | 138 | 126 | 128 | 110,000 | 1,280 |
| 2002-07-30 | 133 | 135 | 133 | 133 | 23,000 | 1,330 |
| 2002-07-29 | 128 | 138 | 126 | 138 | 93,000 | 1,380 |
| 2002-07-26 | 127 | 129 | 123 | 128 | 54,000 | 1,280 |
| 2002-07-25 | 125 | 127 | 123 | 127 | 51,000 | 1,270 |
| 2002-07-24 | 119 | 122 | 118 | 119 | 18,000 | 1,190 |
| 2002-07-23 | 118 | 120 | 118 | 119 | 12,000 | 1,190 |
| 2002-07-22 | 116 | 124 | 116 | 121 | 29,000 | 1,210 |
| 2002-07-19 | 121 | 125 | 121 | 121 | 16,000 | 1,210 |
| 2002-07-18 | 127 | 127 | 121 | 121 | 35,000 | 1,210 |
| 2002-07-17 | 125 | 125 | 122 | 122 | 24,000 | 1,220 |
| 2002-07-16 | 129 | 129 | 125 | 125 | 38,000 | 1,250 |
| 2002-07-15 | 129 | 129 | 128 | 128 | 7,000 | 1,280 |
| 2002-07-12 | 128 | 129 | 128 | 129 | 16,000 | 1,290 |
| 2002-07-11 | 134 | 134 | 130 | 131 | 13,000 | 1,310 |
| 2002-07-10 | 135 | 136 | 135 | 136 | 6,000 | 1,360 |
| 2002-07-09 | 132 | 136 | 130 | 136 | 21,000 | 1,360 |
| 2002-07-08 | 137 | 137 | 132 | 133 | 5,000 | 1,330 |
| 2002-07-05 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2002-07-04 | 135 | 139 | 131 | 132 | 65,000 | 1,320 |
| 2002-07-03 | 130 | 135 | 123 | 134 | 71,000 | 1,340 |
| 2002-07-02 | 130 | 131 | 125 | 125 | 14,000 | 1,250 |
| 2002-07-01 | 129 | 132 | 128 | 130 | 100,000 | 1,300 |
| 2002-06-28 | 125 | 125 | 124 | 125 | 31,000 | 1,250 |
| 2002-06-27 | 125 | 126 | 124 | 125 | 16,000 | 1,250 |
| 2002-06-26 | 130 | 131 | 124 | 126 | 28,000 | 1,260 |
| 2002-06-25 | 133 | 133 | 131 | 133 | 31,000 | 1,330 |
| 2002-06-24 | 128 | 128 | 126 | 128 | 18,000 | 1,280 |
| 2002-06-21 | 125 | 127 | 121 | 124 | 21,000 | 1,240 |
| 2002-06-20 | 123 | 124 | 123 | 124 | 15,000 | 1,240 |
| 2002-06-19 | 129 | 130 | 124 | 124 | 36,000 | 1,240 |
| 2002-06-18 | 134 | 134 | 129 | 133 | 38,000 | 1,330 |
| 2002-06-17 | 131 | 131 | 126 | 126 | 57,000 | 1,260 |
| 2002-06-14 | 136 | 136 | 132 | 133 | 186,000 | 1,330 |
| 2002-06-13 | 135 | 135 | 133 | 135 | 24,000 | 1,350 |
| 2002-06-12 | 136 | 136 | 132 | 135 | 5,000 | 1,350 |
| 2002-06-11 | 130 | 137 | 130 | 136 | 17,000 | 1,360 |
| 2002-06-10 | 131 | 132 | 130 | 130 | 34,000 | 1,300 |
| 2002-06-07 | 134 | 134 | 130 | 132 | 20,000 | 1,320 |
| 2002-06-06 | 138 | 138 | 134 | 134 | 32,000 | 1,340 |
| 2002-06-05 | 135 | 137 | 135 | 136 | 20,000 | 1,360 |
| 2002-06-04 | 140 | 141 | 135 | 136 | 22,000 | 1,360 |
| 2002-06-03 | 144 | 144 | 139 | 139 | 18,000 | 1,390 |
| 2002-05-31 | 145 | 145 | 142 | 142 | 82,000 | 1,420 |
| 2002-05-30 | 140 | 144 | 140 | 144 | 38,000 | 1,440 |
| 2002-05-29 | 144 | 144 | 139 | 140 | 23,000 | 1,400 |
| 2002-05-28 | 145 | 145 | 140 | 143 | 30,000 | 1,430 |
| 2002-05-27 | 142 | 147 | 142 | 146 | 32,000 | 1,460 |
| 2002-05-24 | 142 | 143 | 142 | 143 | 26,000 | 1,430 |
| 2002-05-23 | 139 | 141 | 139 | 140 | 27,000 | 1,400 |
| 2002-05-22 | 137 | 139 | 137 | 139 | 26,000 | 1,390 |
| 2002-05-21 | 140 | 140 | 137 | 139 | 24,000 | 1,390 |
| 2002-05-20 | 133 | 135 | 131 | 134 | 21,000 | 1,340 |
| 2002-05-17 | 136 | 136 | 130 | 130 | 19,000 | 1,300 |
| 2002-05-16 | 130 | 135 | 125 | 135 | 31,000 | 1,350 |
| 2002-05-15 | 128 | 129 | 128 | 128 | 8,000 | 1,280 |
| 2002-05-14 | 130 | 131 | 127 | 131 | 20,000 | 1,310 |
| 2002-05-13 | 131 | 131 | 127 | 127 | 8,000 | 1,270 |
| 2002-05-10 | 133 | 134 | 133 | 133 | 16,000 | 1,330 |
| 2002-05-09 | 133 | 134 | 133 | 134 | 3,000 | 1,340 |
| 2002-05-08 | 131 | 133 | 131 | 132 | 13,000 | 1,320 |
| 2002-05-07 | 140 | 140 | 132 | 133 | 39,000 | 1,330 |
| 2002-05-02 | 140 | 140 | 138 | 140 | 11,000 | 1,400 |
| 2002-05-01 | 140 | 142 | 139 | 139 | 13,000 | 1,390 |
| 2002-04-30 | 144 | 144 | 141 | 141 | 82,000 | 1,410 |
| 2002-04-26 | 143 | 143 | 141 | 141 | 33,000 | 1,410 |
| 2002-04-25 | 145 | 145 | 143 | 143 | 39,000 | 1,430 |
| 2002-04-24 | 144 | 145 | 141 | 145 | 36,000 | 1,450 |
| 2002-04-23 | 140 | 143 | 140 | 141 | 16,000 | 1,410 |
| 2002-04-22 | 145 | 145 | 140 | 143 | 14,000 | 1,430 |
| 2002-04-19 | 138 | 143 | 138 | 143 | 36,000 | 1,430 |
| 2002-04-18 | 143 | 143 | 139 | 139 | 10,000 | 1,390 |
| 2002-04-17 | 144 | 144 | 138 | 143 | 20,000 | 1,430 |
| 2002-04-16 | 136 | 144 | 136 | 144 | 13,000 | 1,440 |
| 2002-04-15 | 136 | 137 | 135 | 137 | 14,000 | 1,370 |
| 2002-04-12 | 143 | 143 | 139 | 139 | 9,000 | 1,390 |
| 2002-04-11 | 148 | 148 | 138 | 139 | 25,000 | 1,390 |
| 2002-04-10 | 141 | 148 | 138 | 148 | 27,000 | 1,480 |
| 2002-04-09 | 144 | 144 | 141 | 141 | 11,000 | 1,410 |
| 2002-04-08 | 144 | 144 | 141 | 143 | 7,000 | 1,430 |
| 2002-04-05 | 149 | 150 | 142 | 143 | 33,000 | 1,430 |
| 2002-04-04 | 138 | 145 | 138 | 145 | 72,000 | 1,450 |
| 2002-04-03 | 134 | 140 | 134 | 138 | 53,000 | 1,380 |
| 2002-04-02 | 133 | 139 | 133 | 135 | 16,000 | 1,350 |
| 2002-04-01 | 136 | 136 | 132 | 132 | 89,000 | 1,320 |
| 2002-03-29 | 131 | 132 | 128 | 128 | 33,000 | 1,280 |
| 2002-03-28 | 136 | 137 | 134 | 135 | 19,000 | 1,350 |
| 2002-03-27 | 131 | 137 | 131 | 137 | 14,000 | 1,370 |
| 2002-03-26 | 135 | 135 | 130 | 135 | 19,000 | 1,350 |
| 2002-03-25 | 135 | 135 | 130 | 131 | 37,000 | 1,310 |
| 2002-03-22 | 134 | 134 | 130 | 132 | 30,000 | 1,320 |
| 2002-03-20 | 136 | 136 | 132 | 134 | 22,000 | 1,340 |
| 2002-03-19 | 130 | 137 | 129 | 137 | 52,000 | 1,370 |
| 2002-03-18 | 130 | 130 | 128 | 128 | 10,000 | 1,280 |
| 2002-03-15 | 130 | 131 | 128 | 130 | 15,000 | 1,300 |
| 2002-03-14 | 135 | 137 | 131 | 133 | 23,000 | 1,330 |
| 2002-03-13 | 133 | 135 | 133 | 133 | 21,000 | 1,330 |
| 2002-03-12 | 139 | 139 | 136 | 136 | 19,000 | 1,360 |
| 2002-03-11 | 130 | 140 | 129 | 140 | 30,000 | 1,400 |
| 2002-03-08 | 139 | 139 | 132 | 132 | 132,000 | 1,320 |
| 2002-03-07 | 134 | 139 | 131 | 139 | 16,000 | 1,390 |
| 2002-03-06 | 139 | 140 | 137 | 138 | 23,000 | 1,380 |
| 2002-03-05 | 135 | 140 | 135 | 139 | 25,000 | 1,390 |
| 2002-03-04 | 134 | 140 | 134 | 140 | 26,000 | 1,400 |
| 2002-03-01 | 133 | 134 | 127 | 134 | 43,000 | 1,340 |
| 2002-02-28 | 133 | 135 | 130 | 133 | 128,000 | 1,330 |
| 2002-02-27 | 122 | 130 | 122 | 130 | 56,000 | 1,300 |
| 2002-02-26 | 119 | 122 | 117 | 118 | 68,000 | 1,180 |
| 2002-02-25 | 121 | 122 | 117 | 117 | 45,000 | 1,170 |
| 2002-02-22 | 121 | 121 | 116 | 116 | 18,000 | 1,160 |
| 2002-02-21 | 118 | 120 | 117 | 120 | 17,000 | 1,200 |
| 2002-02-20 | 115 | 118 | 113 | 118 | 16,000 | 1,180 |
| 2002-02-19 | 117 | 120 | 113 | 120 | 16,000 | 1,200 |
| 2002-02-18 | 113 | 118 | 113 | 118 | 5,000 | 1,180 |
| 2002-02-15 | 117 | 120 | 115 | 115 | 22,000 | 1,150 |
| 2002-02-14 | 120 | 130 | 118 | 119 | 31,000 | 1,190 |
| 2002-02-13 | 119 | 120 | 114 | 118 | 36,000 | 1,180 |
| 2002-02-12 | 116 | 120 | 116 | 119 | 19,000 | 1,190 |
| 2002-02-08 | 118 | 119 | 116 | 116 | 41,000 | 1,160 |
| 2002-02-07 | 111 | 115 | 111 | 115 | 10,000 | 1,150 |
| 2002-02-06 | 110 | 112 | 110 | 112 | 6,000 | 1,120 |
| 2002-02-05 | 114 | 114 | 111 | 112 | 8,000 | 1,120 |
| 2002-02-04 | 114 | 115 | 114 | 115 | 4,000 | 1,150 |
| 2002-02-01 | 114 | 117 | 114 | 114 | 31,000 | 1,140 |
| 2002-01-31 | 120 | 120 | 117 | 117 | 115,000 | 1,170 |
| 2002-01-30 | 115 | 117 | 114 | 116 | 35,000 | 1,160 |
| 2002-01-29 | 118 | 118 | 117 | 117 | 16,000 | 1,170 |
| 2002-01-28 | 118 | 120 | 117 | 120 | 12,000 | 1,200 |
| 2002-01-25 | 122 | 122 | 117 | 117 | 31,000 | 1,170 |
| 2002-01-24 | 116 | 121 | 115 | 121 | 18,000 | 1,210 |
| 2002-01-23 | 115 | 118 | 113 | 116 | 11,000 | 1,160 |
| 2002-01-22 | 116 | 122 | 114 | 122 | 23,000 | 1,220 |
| 2002-01-21 | 122 | 123 | 120 | 121 | 32,000 | 1,210 |
| 2002-01-18 | 114 | 119 | 114 | 119 | 19,000 | 1,190 |
| 2002-01-17 | 108 | 115 | 108 | 115 | 35,000 | 1,150 |
| 2002-01-16 | 103 | 108 | 103 | 108 | 11,000 | 1,080 |
| 2002-01-15 | 105 | 109 | 104 | 104 | 16,000 | 1,040 |
| 2002-01-11 | 115 | 115 | 105 | 105 | 46,000 | 1,050 |
| 2002-01-10 | 117 | 117 | 105 | 105 | 47,000 | 1,050 |
| 2002-01-09 | 111 | 113 | 111 | 112 | 11,000 | 1,120 |
| 2002-01-08 | 123 | 125 | 110 | 115 | 41,000 | 1,150 |
| 2002-01-07 | 122 | 122 | 120 | 122 | 23,000 | 1,220 |
| 2002-01-04 | 123 | 125 | 119 | 119 | 107,000 | 1,190 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
