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 | 1,610 |
| 2003-12-29 | 158 | 162 | 158 | 160 | 53,000 | 1,600 |
| 2003-12-26 | 155 | 158 | 153 | 155 | 65,000 | 1,550 |
| 2003-12-25 | 147 | 152 | 143 | 152 | 129,000 | 1,520 |
| 2003-12-24 | 147 | 147 | 145 | 145 | 88,000 | 1,450 |
| 2003-12-22 | 150 | 152 | 147 | 147 | 65,000 | 1,470 |
| 2003-12-19 | 152 | 154 | 150 | 152 | 41,000 | 1,520 |
| 2003-12-18 | 151 | 154 | 151 | 154 | 57,000 | 1,540 |
| 2003-12-17 | 153 | 154 | 151 | 151 | 25,000 | 1,510 |
| 2003-12-16 | 159 | 159 | 153 | 153 | 45,000 | 1,530 |
| 2003-12-15 | 158 | 164 | 158 | 159 | 37,000 | 1,590 |
| 2003-12-12 | 162 | 162 | 155 | 158 | 134,000 | 1,580 |
| 2003-12-11 | 156 | 158 | 152 | 152 | 23,000 | 1,520 |
| 2003-12-10 | 160 | 161 | 153 | 154 | 41,000 | 1,540 |
| 2003-12-09 | 165 | 165 | 156 | 163 | 52,000 | 1,630 |
| 2003-12-08 | 165 | 165 | 163 | 165 | 24,000 | 1,650 |
| 2003-12-05 | 171 | 171 | 168 | 168 | 43,000 | 1,680 |
| 2003-12-04 | 168 | 170 | 167 | 169 | 128,000 | 1,690 |
| 2003-12-03 | 166 | 167 | 165 | 167 | 45,000 | 1,670 |
| 2003-12-02 | 165 | 167 | 165 | 166 | 61,000 | 1,660 |
| 2003-12-01 | 158 | 167 | 158 | 167 | 131,000 | 1,670 |
| 2003-11-28 | 164 | 168 | 163 | 168 | 60,000 | 1,680 |
| 2003-11-27 | 168 | 168 | 164 | 166 | 91,000 | 1,660 |
| 2003-11-26 | 164 | 165 | 161 | 165 | 108,000 | 1,650 |
| 2003-11-25 | 169 | 169 | 158 | 161 | 104,000 | 1,610 |
| 2003-11-21 | 140 | 156 | 140 | 154 | 117,000 | 1,540 |
| 2003-11-20 | 137 | 149 | 137 | 143 | 63,000 | 1,430 |
| 2003-11-19 | 144 | 144 | 136 | 140 | 235,000 | 1,400 |
| 2003-11-18 | 150 | 152 | 141 | 145 | 241,000 | 1,450 |
| 2003-11-17 | 170 | 170 | 158 | 160 | 112,000 | 1,600 |
| 2003-11-14 | 177 | 177 | 168 | 170 | 44,000 | 1,700 |
| 2003-11-13 | 173 | 173 | 170 | 173 | 18,000 | 1,730 |
| 2003-11-12 | 172 | 173 | 168 | 168 | 53,000 | 1,680 |
| 2003-11-11 | 178 | 178 | 162 | 175 | 217,000 | 1,750 |
| 2003-11-10 | 178 | 181 | 178 | 178 | 24,000 | 1,780 |
| 2003-11-07 | 180 | 184 | 178 | 180 | 55,000 | 1,800 |
| 2003-11-06 | 185 | 185 | 178 | 178 | 55,000 | 1,780 |
| 2003-11-05 | 185 | 185 | 183 | 184 | 39,000 | 1,840 |
| 2003-11-04 | 187 | 191 | 185 | 190 | 159,000 | 1,900 |
| 2003-10-31 | 191 | 193 | 185 | 186 | 187,000 | 1,860 |
| 2003-10-30 | 186 | 188 | 185 | 188 | 94,000 | 1,880 |
| 2003-10-29 | 180 | 185 | 180 | 183 | 122,000 | 1,830 |
| 2003-10-28 | 182 | 182 | 178 | 178 | 74,000 | 1,780 |
| 2003-10-27 | 178 | 183 | 172 | 176 | 231,000 | 1,760 |
| 2003-10-24 | 175 | 177 | 166 | 168 | 128,000 | 1,680 |
| 2003-10-23 | 184 | 184 | 172 | 172 | 133,000 | 1,720 |
| 2003-10-22 | 193 | 193 | 185 | 186 | 91,000 | 1,860 |
| 2003-10-21 | 193 | 195 | 190 | 190 | 321,000 | 1,900 |
| 2003-10-20 | 185 | 191 | 185 | 190 | 202,000 | 1,900 |
| 2003-10-17 | 190 | 194 | 185 | 185 | 159,000 | 1,850 |
| 2003-10-16 | 183 | 193 | 181 | 190 | 198,000 | 1,900 |
| 2003-10-15 | 187 | 187 | 180 | 180 | 93,000 | 1,800 |
| 2003-10-14 | 185 | 189 | 185 | 186 | 71,000 | 1,860 |
| 2003-10-10 | 189 | 189 | 181 | 184 | 137,000 | 1,840 |
| 2003-10-09 | 179 | 190 | 176 | 184 | 328,000 | 1,840 |
| 2003-10-08 | 184 | 184 | 175 | 176 | 105,000 | 1,760 |
| 2003-10-07 | 185 | 186 | 183 | 183 | 122,000 | 1,830 |
| 2003-10-06 | 189 | 190 | 185 | 185 | 199,000 | 1,850 |
| 2003-10-03 | 181 | 185 | 177 | 185 | 169,000 | 1,850 |
| 2003-10-02 | 176 | 181 | 176 | 179 | 75,000 | 1,790 |
| 2003-10-01 | 177 | 177 | 174 | 177 | 126,000 | 1,770 |
| 2003-09-30 | 172 | 176 | 171 | 172 | 135,000 | 1,720 |
| 2003-09-29 | 176 | 176 | 171 | 173 | 70,000 | 1,730 |
| 2003-09-26 | 162 | 171 | 162 | 171 | 146,000 | 1,710 |
| 2003-09-25 | 168 | 170 | 166 | 167 | 76,000 | 1,670 |
| 2003-09-24 | 179 | 179 | 168 | 172 | 237,000 | 1,720 |
| 2003-09-22 | 180 | 180 | 175 | 180 | 148,000 | 1,800 |
| 2003-09-19 | 178 | 184 | 178 | 182 | 220,000 | 1,820 |
| 2003-09-18 | 184 | 184 | 178 | 178 | 186,000 | 1,780 |
| 2003-09-17 | 186 | 188 | 183 | 183 | 183,000 | 1,830 |
| 2003-09-16 | 189 | 190 | 184 | 185 | 115,000 | 1,850 |
| 2003-09-12 | 190 | 190 | 186 | 188 | 151,000 | 1,880 |
| 2003-09-11 | 189 | 189 | 186 | 187 | 99,000 | 1,870 |
| 2003-09-10 | 191 | 191 | 186 | 191 | 121,000 | 1,910 |
| 2003-09-09 | 189 | 192 | 186 | 191 | 151,000 | 1,910 |
| 2003-09-08 | 188 | 190 | 185 | 187 | 83,000 | 1,870 |
| 2003-09-05 | 185 | 188 | 183 | 184 | 158,000 | 1,840 |
| 2003-09-04 | 192 | 194 | 185 | 185 | 271,000 | 1,850 |
| 2003-09-03 | 191 | 196 | 189 | 191 | 288,000 | 1,910 |
| 2003-09-02 | 195 | 195 | 188 | 189 | 213,000 | 1,890 |
| 2003-09-01 | 199 | 199 | 193 | 196 | 198,000 | 1,960 |
| 2003-08-29 | 191 | 193 | 187 | 192 | 287,000 | 1,920 |
| 2003-08-28 | 197 | 198 | 193 | 194 | 240,000 | 1,940 |
| 2003-08-27 | 205 | 205 | 196 | 198 | 358,000 | 1,980 |
| 2003-08-26 | 193 | 206 | 192 | 205 | 557,000 | 2,050 |
| 2003-08-25 | 192 | 196 | 192 | 193 | 289,000 | 1,930 |
| 2003-08-22 | 205 | 208 | 196 | 196 | 750,000 | 1,960 |
| 2003-08-21 | 199 | 210 | 199 | 208 | 834,000 | 2,080 |
| 2003-08-20 | 215 | 217 | 205 | 209 | 1,227,000 | 2,090 |
| 2003-08-19 | 206 | 223 | 200 | 217 | 2,216,000 | 2,170 |
| 2003-08-18 | 195 | 198 | 190 | 196 | 908,000 | 1,960 |
| 2003-08-15 | 197 | 199 | 189 | 194 | 2,208,000 | 1,940 |
| 2003-08-14 | 158 | 201 | 158 | 193 | 4,882,000 | 1,930 |
| 2003-08-13 | 144 | 155 | 144 | 153 | 179,000 | 1,530 |
| 2003-08-12 | 142 | 146 | 142 | 143 | 72,000 | 1,430 |
| 2003-08-11 | 141 | 141 | 140 | 141 | 18,000 | 1,410 |
| 2003-08-08 | 141 | 141 | 140 | 140 | 33,000 | 1,400 |
| 2003-08-07 | 145 | 145 | 141 | 142 | 18,000 | 1,420 |
| 2003-08-06 | 141 | 144 | 140 | 144 | 49,000 | 1,440 |
| 2003-08-05 | 145 | 149 | 142 | 144 | 78,000 | 1,440 |
| 2003-08-04 | 151 | 151 | 148 | 148 | 72,000 | 1,480 |
| 2003-08-01 | 152 | 152 | 145 | 152 | 82,000 | 1,520 |
| 2003-07-31 | 149 | 155 | 149 | 151 | 267,000 | 1,510 |
| 2003-07-30 | 150 | 150 | 148 | 148 | 53,000 | 1,480 |
| 2003-07-29 | 150 | 151 | 149 | 150 | 67,000 | 1,500 |
| 2003-07-28 | 150 | 152 | 149 | 151 | 25,000 | 1,510 |
| 2003-07-25 | 152 | 152 | 147 | 147 | 48,000 | 1,470 |
| 2003-07-24 | 150 | 152 | 148 | 148 | 98,000 | 1,480 |
| 2003-07-23 | 139 | 147 | 139 | 146 | 27,000 | 1,460 |
| 2003-07-22 | 141 | 141 | 138 | 138 | 29,000 | 1,380 |
| 2003-07-18 | 138 | 144 | 136 | 141 | 47,000 | 1,410 |
| 2003-07-17 | 147 | 148 | 138 | 138 | 117,000 | 1,380 |
| 2003-07-16 | 155 | 155 | 148 | 148 | 106,000 | 1,480 |
| 2003-07-15 | 151 | 157 | 151 | 155 | 135,000 | 1,550 |
| 2003-07-14 | 149 | 152 | 149 | 151 | 65,000 | 1,510 |
| 2003-07-11 | 154 | 154 | 148 | 148 | 46,000 | 1,480 |
| 2003-07-10 | 151 | 153 | 150 | 152 | 62,000 | 1,520 |
| 2003-07-09 | 149 | 151 | 144 | 149 | 129,000 | 1,490 |
| 2003-07-08 | 160 | 160 | 152 | 154 | 91,000 | 1,540 |
| 2003-07-07 | 153 | 158 | 153 | 158 | 50,000 | 1,580 |
| 2003-07-04 | 149 | 155 | 149 | 154 | 97,000 | 1,540 |
| 2003-07-03 | 162 | 166 | 151 | 152 | 150,000 | 1,520 |
| 2003-07-02 | 168 | 169 | 161 | 162 | 402,000 | 1,620 |
| 2003-07-01 | 155 | 167 | 155 | 167 | 765,000 | 1,670 |
| 2003-06-30 | 155 | 157 | 154 | 154 | 179,000 | 1,540 |
| 2003-06-27 | 152 | 154 | 151 | 154 | 137,000 | 1,540 |
| 2003-06-26 | 150 | 151 | 147 | 150 | 103,000 | 1,500 |
| 2003-06-25 | 152 | 153 | 148 | 153 | 194,000 | 1,530 |
| 2003-06-24 | 153 | 153 | 148 | 148 | 113,000 | 1,480 |
| 2003-06-23 | 147 | 156 | 147 | 154 | 211,000 | 1,540 |
| 2003-06-20 | 146 | 150 | 142 | 146 | 178,000 | 1,460 |
| 2003-06-19 | 146 | 154 | 143 | 146 | 781,000 | 1,460 |
| 2003-06-18 | 144 | 145 | 137 | 139 | 180,000 | 1,390 |
| 2003-06-17 | 153 | 155 | 141 | 142 | 221,000 | 1,420 |
| 2003-06-16 | 154 | 154 | 150 | 153 | 83,000 | 1,530 |
| 2003-06-13 | 158 | 158 | 148 | 155 | 271,000 | 1,550 |
| 2003-06-12 | 160 | 160 | 152 | 155 | 150,000 | 1,550 |
| 2003-06-11 | 167 | 167 | 157 | 159 | 227,000 | 1,590 |
| 2003-06-10 | 165 | 166 | 152 | 165 | 482,000 | 1,650 |
| 2003-06-09 | 147 | 172 | 140 | 160 | 1,816,000 | 1,600 |
| 2003-06-06 | 132 | 146 | 128 | 144 | 1,139,000 | 1,440 |
| 2003-06-05 | 133 | 135 | 128 | 130 | 159,000 | 1,300 |
| 2003-06-04 | 135 | 135 | 131 | 131 | 138,000 | 1,310 |
| 2003-06-03 | 132 | 132 | 126 | 131 | 104,000 | 1,310 |
| 2003-06-02 | 137 | 137 | 130 | 131 | 198,000 | 1,310 |
| 2003-05-30 | 133 | 136 | 129 | 130 | 240,000 | 1,300 |
| 2003-05-29 | 127 | 140 | 126 | 133 | 1,639,000 | 1,330 |
| 2003-05-28 | 120 | 120 | 118 | 119 | 68,000 | 1,190 |
| 2003-05-27 | 121 | 123 | 120 | 120 | 151,000 | 1,200 |
| 2003-05-26 | 119 | 121 | 117 | 120 | 138,000 | 1,200 |
| 2003-05-23 | 121 | 128 | 111 | 115 | 262,000 | 1,150 |
| 2003-05-22 | 125 | 125 | 119 | 119 | 125,000 | 1,190 |
| 2003-05-21 | 118 | 122 | 117 | 122 | 193,000 | 1,220 |
| 2003-05-20 | 111 | 118 | 111 | 117 | 32,000 | 1,170 |
| 2003-05-19 | 119 | 119 | 108 | 113 | 95,000 | 1,130 |
| 2003-05-16 | 113 | 118 | 113 | 117 | 51,000 | 1,170 |
| 2003-05-15 | 117 | 118 | 114 | 116 | 88,000 | 1,160 |
| 2003-05-14 | 111 | 119 | 111 | 114 | 182,000 | 1,140 |
| 2003-05-13 | 109 | 114 | 108 | 109 | 63,000 | 1,090 |
| 2003-05-12 | 108 | 109 | 107 | 108 | 23,000 | 1,080 |
| 2003-05-09 | 107 | 108 | 107 | 108 | 43,000 | 1,080 |
| 2003-05-08 | 108 | 109 | 107 | 109 | 12,000 | 1,090 |
| 2003-05-07 | 109 | 110 | 109 | 109 | 33,000 | 1,090 |
| 2003-05-06 | 110 | 111 | 109 | 109 | 18,000 | 1,090 |
| 2003-05-02 | 105 | 111 | 105 | 110 | 91,000 | 1,100 |
| 2003-05-01 | 108 | 108 | 105 | 106 | 30,000 | 1,060 |
| 2003-04-30 | 106 | 109 | 105 | 106 | 173,000 | 1,060 |
| 2003-04-28 | 103 | 104 | 100 | 103 | 56,000 | 1,030 |
| 2003-04-25 | 106 | 107 | 101 | 101 | 56,000 | 1,010 |
| 2003-04-24 | 105 | 106 | 104 | 104 | 51,000 | 1,040 |
| 2003-04-23 | 111 | 111 | 105 | 105 | 130,000 | 1,050 |
| 2003-04-22 | 117 | 117 | 106 | 106 | 164,000 | 1,060 |
| 2003-04-21 | 114 | 118 | 110 | 114 | 407,000 | 1,140 |
| 2003-04-18 | 105 | 112 | 105 | 108 | 447,000 | 1,080 |
| 2003-04-17 | 101 | 108 | 101 | 105 | 240,000 | 1,050 |
| 2003-04-16 | 101 | 101 | 100 | 100 | 14,000 | 1,000 |
| 2003-04-15 | 101 | 101 | 97 | 100 | 47,000 | 1,000 |
| 2003-04-14 | 100 | 100 | 98 | 100 | 42,000 | 1,000 |
| 2003-04-11 | 102 | 102 | 99 | 100 | 40,000 | 1,000 |
| 2003-04-10 | 102 | 103 | 102 | 103 | 32,000 | 1,030 |
| 2003-04-09 | 104 | 106 | 101 | 105 | 32,000 | 1,050 |
| 2003-04-08 | 102 | 104 | 102 | 104 | 32,000 | 1,040 |
| 2003-04-07 | 101 | 103 | 99 | 101 | 15,000 | 1,010 |
| 2003-04-04 | 97 | 102 | 97 | 102 | 28,000 | 1,020 |
| 2003-04-03 | 102 | 102 | 97 | 97 | 24,000 | 970 |
| 2003-04-02 | 98 | 100 | 97 | 100 | 28,000 | 1,000 |
| 2003-04-01 | 99 | 100 | 97 | 100 | 41,000 | 1,000 |
| 2003-03-31 | 106 | 110 | 100 | 103 | 354,000 | 1,030 |
| 2003-03-28 | 99 | 99 | 97 | 99 | 53,000 | 990 |
| 2003-03-27 | 99 | 99 | 97 | 98 | 47,000 | 980 |
| 2003-03-26 | 97 | 98 | 96 | 98 | 25,000 | 980 |
| 2003-03-25 | 96 | 97 | 95 | 97 | 51,000 | 970 |
| 2003-03-24 | 92 | 99 | 92 | 99 | 73,000 | 990 |
| 2003-03-20 | 87 | 92 | 87 | 90 | 32,000 | 900 |
| 2003-03-19 | 87 | 87 | 84 | 85 | 19,000 | 850 |
| 2003-03-18 | 83 | 88 | 83 | 86 | 64,000 | 860 |
| 2003-03-17 | 89 | 89 | 86 | 86 | 8,000 | 860 |
| 2003-03-14 | 86 | 94 | 86 | 89 | 149,000 | 890 |
| 2003-03-13 | 94 | 95 | 91 | 91 | 22,000 | 910 |
| 2003-03-12 | 87 | 91 | 87 | 89 | 24,000 | 890 |
| 2003-03-11 | 90 | 92 | 87 | 89 | 48,000 | 890 |
| 2003-03-10 | 92 | 92 | 90 | 91 | 29,000 | 910 |
| 2003-03-07 | 98 | 100 | 94 | 94 | 59,000 | 940 |
| 2003-03-06 | 103 | 103 | 100 | 101 | 28,000 | 1,010 |
| 2003-03-05 | 102 | 104 | 100 | 102 | 33,000 | 1,020 |
| 2003-03-04 | 103 | 105 | 101 | 104 | 47,000 | 1,040 |
| 2003-03-03 | 103 | 104 | 100 | 102 | 48,000 | 1,020 |
| 2003-02-28 | 98 | 100 | 97 | 99 | 131,000 | 990 |
| 2003-02-27 | 97 | 97 | 94 | 96 | 30,000 | 960 |
| 2003-02-26 | 96 | 97 | 95 | 95 | 42,000 | 950 |
| 2003-02-25 | 102 | 102 | 96 | 98 | 75,000 | 980 |
| 2003-02-24 | 100 | 103 | 100 | 101 | 57,000 | 1,010 |
| 2003-02-21 | 105 | 105 | 103 | 103 | 16,000 | 1,030 |
| 2003-02-20 | 106 | 106 | 102 | 105 | 69,000 | 1,050 |
| 2003-02-19 | 107 | 107 | 102 | 102 | 180,000 | 1,020 |
| 2003-02-18 | 105 | 106 | 102 | 106 | 272,000 | 1,060 |
| 2003-02-17 | 99 | 105 | 97 | 104 | 312,000 | 1,040 |
| 2003-02-14 | 96 | 99 | 95 | 97 | 162,000 | 970 |
| 2003-02-13 | 99 | 100 | 96 | 97 | 180,000 | 970 |
| 2003-02-12 | 96 | 98 | 96 | 98 | 135,000 | 980 |
| 2003-02-10 | 98 | 98 | 92 | 96 | 68,000 | 960 |
| 2003-02-07 | 102 | 102 | 97 | 98 | 89,000 | 980 |
| 2003-02-06 | 94 | 101 | 94 | 98 | 232,000 | 980 |
| 2003-02-05 | 89 | 94 | 89 | 94 | 86,000 | 940 |
| 2003-02-04 | 93 | 94 | 89 | 89 | 89,000 | 890 |
| 2003-02-03 | 91 | 93 | 90 | 93 | 53,000 | 930 |
| 2003-01-31 | 93 | 94 | 92 | 92 | 146,000 | 920 |
| 2003-01-30 | 92 | 93 | 92 | 92 | 95,000 | 920 |
| 2003-01-29 | 97 | 98 | 93 | 93 | 100,000 | 930 |
| 2003-01-28 | 99 | 100 | 98 | 98 | 95,000 | 980 |
| 2003-01-27 | 100 | 100 | 96 | 99 | 121,000 | 990 |
| 2003-01-24 | 102 | 102 | 100 | 100 | 79,000 | 1,000 |
| 2003-01-23 | 101 | 103 | 96 | 100 | 123,000 | 1,000 |
| 2003-01-22 | 104 | 105 | 99 | 104 | 388,000 | 1,040 |
| 2003-01-21 | 97 | 105 | 96 | 105 | 734,000 | 1,050 |
| 2003-01-20 | 92 | 97 | 92 | 93 | 228,000 | 930 |
| 2003-01-17 | 87 | 93 | 87 | 90 | 165,000 | 900 |
| 2003-01-16 | 88 | 88 | 86 | 88 | 35,000 | 880 |
| 2003-01-15 | 88 | 89 | 86 | 89 | 23,000 | 890 |
| 2003-01-14 | 90 | 90 | 85 | 87 | 57,000 | 870 |
| 2003-01-10 | 83 | 86 | 83 | 86 | 18,000 | 860 |
| 2003-01-09 | 85 | 86 | 85 | 86 | 8,000 | 860 |
| 2003-01-08 | 87 | 87 | 86 | 87 | 7,000 | 870 |
| 2003-01-07 | 90 | 90 | 87 | 87 | 21,000 | 870 |
| 2003-01-06 | 90 | 90 | 88 | 88 | 130,000 | 880 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
