8075 神鋼商事(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	159	161	159	161	23,000	536.67
2003-12-29	158	162	158	160	53,000	533.33
2003-12-26	155	158	153	155	65,000	516.67
2003-12-25	147	152	143	152	129,000	506.67
2003-12-24	147	147	145	145	88,000	483.33
2003-12-22	150	152	147	147	65,000	490
2003-12-19	152	154	150	152	41,000	506.67
2003-12-18	151	154	151	154	57,000	513.33
2003-12-17	153	154	151	151	25,000	503.33
2003-12-16	159	159	153	153	45,000	510
2003-12-15	158	164	158	159	37,000	530
2003-12-12	162	162	155	158	134,000	526.67
2003-12-11	156	158	152	152	23,000	506.67
2003-12-10	160	161	153	154	41,000	513.33
2003-12-09	165	165	156	163	52,000	543.33
2003-12-08	165	165	163	165	24,000	550
2003-12-05	171	171	168	168	43,000	560
2003-12-04	168	170	167	169	128,000	563.33
2003-12-03	166	167	165	167	45,000	556.67
2003-12-02	165	167	165	166	61,000	553.33
2003-12-01	158	167	158	167	131,000	556.67
2003-11-28	164	168	163	168	60,000	560
2003-11-27	168	168	164	166	91,000	553.33
2003-11-26	164	165	161	165	108,000	550
2003-11-25	169	169	158	161	104,000	536.67
2003-11-21	140	156	140	154	117,000	513.33
2003-11-20	137	149	137	143	63,000	476.67
2003-11-19	144	144	136	140	235,000	466.67
2003-11-18	150	152	141	145	241,000	483.33
2003-11-17	170	170	158	160	112,000	533.33
2003-11-14	177	177	168	170	44,000	566.67
2003-11-13	173	173	170	173	18,000	576.67
2003-11-12	172	173	168	168	53,000	560
2003-11-11	178	178	162	175	217,000	583.33
2003-11-10	178	181	178	178	24,000	593.33
2003-11-07	180	184	178	180	55,000	600
2003-11-06	185	185	178	178	55,000	593.33
2003-11-05	185	185	183	184	39,000	613.33
2003-11-04	187	191	185	190	159,000	633.33
2003-10-31	191	193	185	186	187,000	620
2003-10-30	186	188	185	188	94,000	626.67
2003-10-29	180	185	180	183	122,000	610
2003-10-28	182	182	178	178	74,000	593.33
2003-10-27	178	183	172	176	231,000	586.67
2003-10-24	175	177	166	168	128,000	560
2003-10-23	184	184	172	172	133,000	573.33
2003-10-22	193	193	185	186	91,000	620
2003-10-21	193	195	190	190	321,000	633.33
2003-10-20	185	191	185	190	202,000	633.33
2003-10-17	190	194	185	185	159,000	616.67
2003-10-16	183	193	181	190	198,000	633.33
2003-10-15	187	187	180	180	93,000	600
2003-10-14	185	189	185	186	71,000	620
2003-10-10	189	189	181	184	137,000	613.33
2003-10-09	179	190	176	184	328,000	613.33
2003-10-08	184	184	175	176	105,000	586.67
2003-10-07	185	186	183	183	122,000	610
2003-10-06	189	190	185	185	199,000	616.67
2003-10-03	181	185	177	185	169,000	616.67
2003-10-02	176	181	176	179	75,000	596.67
2003-10-01	177	177	174	177	126,000	590
2003-09-30	172	176	171	172	135,000	573.33
2003-09-29	176	176	171	173	70,000	576.67
2003-09-26	162	171	162	171	146,000	570
2003-09-25	168	170	166	167	76,000	556.67
2003-09-24	179	179	168	172	237,000	573.33
2003-09-22	180	180	175	180	148,000	600
2003-09-19	178	184	178	182	220,000	606.67
2003-09-18	184	184	178	178	186,000	593.33
2003-09-17	186	188	183	183	183,000	610
2003-09-16	189	190	184	185	115,000	616.67
2003-09-12	190	190	186	188	151,000	626.67
2003-09-11	189	189	186	187	99,000	623.33
2003-09-10	191	191	186	191	121,000	636.67
2003-09-09	189	192	186	191	151,000	636.67
2003-09-08	188	190	185	187	83,000	623.33
2003-09-05	185	188	183	184	158,000	613.33
2003-09-04	192	194	185	185	271,000	616.67
2003-09-03	191	196	189	191	288,000	636.67
2003-09-02	195	195	188	189	213,000	630
2003-09-01	199	199	193	196	198,000	653.33
2003-08-29	191	193	187	192	287,000	640
2003-08-28	197	198	193	194	240,000	646.67
2003-08-27	205	205	196	198	358,000	660
2003-08-26	193	206	192	205	557,000	683.33
2003-08-25	192	196	192	193	289,000	643.33
2003-08-22	205	208	196	196	750,000	653.33
2003-08-21	199	210	199	208	834,000	693.33
2003-08-20	215	217	205	209	1,227,000	696.67
2003-08-19	206	223	200	217	2,216,000	723.33
2003-08-18	195	198	190	196	908,000	653.33
2003-08-15	197	199	189	194	2,208,000	646.67
2003-08-14	158	201	158	193	4,882,000	643.33
2003-08-13	144	155	144	153	179,000	510
2003-08-12	142	146	142	143	72,000	476.67
2003-08-11	141	141	140	141	18,000	470
2003-08-08	141	141	140	140	33,000	466.67
2003-08-07	145	145	141	142	18,000	473.33
2003-08-06	141	144	140	144	49,000	480
2003-08-05	145	149	142	144	78,000	480
2003-08-04	151	151	148	148	72,000	493.33
2003-08-01	152	152	145	152	82,000	506.67
2003-07-31	149	155	149	151	267,000	503.33
2003-07-30	150	150	148	148	53,000	493.33
2003-07-29	150	151	149	150	67,000	500
2003-07-28	150	152	149	151	25,000	503.33
2003-07-25	152	152	147	147	48,000	490
2003-07-24	150	152	148	148	98,000	493.33
2003-07-23	139	147	139	146	27,000	486.67
2003-07-22	141	141	138	138	29,000	460
2003-07-18	138	144	136	141	47,000	470
2003-07-17	147	148	138	138	117,000	460
2003-07-16	155	155	148	148	106,000	493.33
2003-07-15	151	157	151	155	135,000	516.67
2003-07-14	149	152	149	151	65,000	503.33
2003-07-11	154	154	148	148	46,000	493.33
2003-07-10	151	153	150	152	62,000	506.67
2003-07-09	149	151	144	149	129,000	496.67
2003-07-08	160	160	152	154	91,000	513.33
2003-07-07	153	158	153	158	50,000	526.67
2003-07-04	149	155	149	154	97,000	513.33
2003-07-03	162	166	151	152	150,000	506.67
2003-07-02	168	169	161	162	402,000	540
2003-07-01	155	167	155	167	765,000	556.67
2003-06-30	155	157	154	154	179,000	513.33
2003-06-27	152	154	151	154	137,000	513.33
2003-06-26	150	151	147	150	103,000	500
2003-06-25	152	153	148	153	194,000	510
2003-06-24	153	153	148	148	113,000	493.33
2003-06-23	147	156	147	154	211,000	513.33
2003-06-20	146	150	142	146	178,000	486.67
2003-06-19	146	154	143	146	781,000	486.67
2003-06-18	144	145	137	139	180,000	463.33
2003-06-17	153	155	141	142	221,000	473.33
2003-06-16	154	154	150	153	83,000	510
2003-06-13	158	158	148	155	271,000	516.67
2003-06-12	160	160	152	155	150,000	516.67
2003-06-11	167	167	157	159	227,000	530
2003-06-10	165	166	152	165	482,000	550
2003-06-09	147	172	140	160	1,816,000	533.33
2003-06-06	132	146	128	144	1,139,000	480
2003-06-05	133	135	128	130	159,000	433.33
2003-06-04	135	135	131	131	138,000	436.67
2003-06-03	132	132	126	131	104,000	436.67
2003-06-02	137	137	130	131	198,000	436.67
2003-05-30	133	136	129	130	240,000	433.33
2003-05-29	127	140	126	133	1,639,000	443.33
2003-05-28	120	120	118	119	68,000	396.67
2003-05-27	121	123	120	120	151,000	400
2003-05-26	119	121	117	120	138,000	400
2003-05-23	121	128	111	115	262,000	383.33
2003-05-22	125	125	119	119	125,000	396.67
2003-05-21	118	122	117	122	193,000	406.67
2003-05-20	111	118	111	117	32,000	390
2003-05-19	119	119	108	113	95,000	376.67
2003-05-16	113	118	113	117	51,000	390
2003-05-15	117	118	114	116	88,000	386.67
2003-05-14	111	119	111	114	182,000	380
2003-05-13	109	114	108	109	63,000	363.33
2003-05-12	108	109	107	108	23,000	360
2003-05-09	107	108	107	108	43,000	360
2003-05-08	108	109	107	109	12,000	363.33
2003-05-07	109	110	109	109	33,000	363.33
2003-05-06	110	111	109	109	18,000	363.33
2003-05-02	105	111	105	110	91,000	366.67
2003-05-01	108	108	105	106	30,000	353.33
2003-04-30	106	109	105	106	173,000	353.33
2003-04-28	103	104	100	103	56,000	343.33
2003-04-25	106	107	101	101	56,000	336.67
2003-04-24	105	106	104	104	51,000	346.67
2003-04-23	111	111	105	105	130,000	350
2003-04-22	117	117	106	106	164,000	353.33
2003-04-21	114	118	110	114	407,000	380
2003-04-18	105	112	105	108	447,000	360
2003-04-17	101	108	101	105	240,000	350
2003-04-16	101	101	100	100	14,000	333.33
2003-04-15	101	101	97	100	47,000	333.33
2003-04-14	100	100	98	100	42,000	333.33
2003-04-11	102	102	99	100	40,000	333.33
2003-04-10	102	103	102	103	32,000	343.33
2003-04-09	104	106	101	105	32,000	350
2003-04-08	102	104	102	104	32,000	346.67
2003-04-07	101	103	99	101	15,000	336.67
2003-04-04	97	102	97	102	28,000	340
2003-04-03	102	102	97	97	24,000	323.33
2003-04-02	98	100	97	100	28,000	333.33
2003-04-01	99	100	97	100	41,000	333.33
2003-03-31	106	110	100	103	354,000	343.33
2003-03-28	99	99	97	99	53,000	330
2003-03-27	99	99	97	98	47,000	326.67
2003-03-26	97	98	96	98	25,000	326.67
2003-03-25	96	97	95	97	51,000	323.33
2003-03-24	92	99	92	99	73,000	330
2003-03-20	87	92	87	90	32,000	300
2003-03-19	87	87	84	85	19,000	283.33
2003-03-18	83	88	83	86	64,000	286.67
2003-03-17	89	89	86	86	8,000	286.67
2003-03-14	86	94	86	89	149,000	296.67
2003-03-13	94	95	91	91	22,000	303.33
2003-03-12	87	91	87	89	24,000	296.67
2003-03-11	90	92	87	89	48,000	296.67
2003-03-10	92	92	90	91	29,000	303.33
2003-03-07	98	100	94	94	59,000	313.33
2003-03-06	103	103	100	101	28,000	336.67
2003-03-05	102	104	100	102	33,000	340
2003-03-04	103	105	101	104	47,000	346.67
2003-03-03	103	104	100	102	48,000	340
2003-02-28	98	100	97	99	131,000	330
2003-02-27	97	97	94	96	30,000	320
2003-02-26	96	97	95	95	42,000	316.67
2003-02-25	102	102	96	98	75,000	326.67
2003-02-24	100	103	100	101	57,000	336.67
2003-02-21	105	105	103	103	16,000	343.33
2003-02-20	106	106	102	105	69,000	350
2003-02-19	107	107	102	102	180,000	340
2003-02-18	105	106	102	106	272,000	353.33
2003-02-17	99	105	97	104	312,000	346.67
2003-02-14	96	99	95	97	162,000	323.33
2003-02-13	99	100	96	97	180,000	323.33
2003-02-12	96	98	96	98	135,000	326.67
2003-02-10	98	98	92	96	68,000	320
2003-02-07	102	102	97	98	89,000	326.67
2003-02-06	94	101	94	98	232,000	326.67
2003-02-05	89	94	89	94	86,000	313.33
2003-02-04	93	94	89	89	89,000	296.67
2003-02-03	91	93	90	93	53,000	310
2003-01-31	93	94	92	92	146,000	306.67
2003-01-30	92	93	92	92	95,000	306.67
2003-01-29	97	98	93	93	100,000	310
2003-01-28	99	100	98	98	95,000	326.67
2003-01-27	100	100	96	99	121,000	330
2003-01-24	102	102	100	100	79,000	333.33
2003-01-23	101	103	96	100	123,000	333.33
2003-01-22	104	105	99	104	388,000	346.67
2003-01-21	97	105	96	105	734,000	350
2003-01-20	92	97	92	93	228,000	310
2003-01-17	87	93	87	90	165,000	300
2003-01-16	88	88	86	88	35,000	293.33
2003-01-15	88	89	86	89	23,000	296.67
2003-01-14	90	90	85	87	57,000	290
2003-01-10	83	86	83	86	18,000	286.67
2003-01-09	85	86	85	86	8,000	286.67
2003-01-08	87	87	86	87	7,000	290
2003-01-07	90	90	87	87	21,000	290
2003-01-06	90	90	88	88	130,000	293.33

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