1. HOME >
  2. 株価時系列 >
  3. 8075 >
  4. 2004年

8075 神鋼商事(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3022923022722970,0002,290
2004-12-2923423422923280,0002,320
2004-12-2822723322723294,0002,320
2004-12-27227231227231124,0002,310
2004-12-24232232228230197,0002,300
2004-12-22225235225231486,0002,310
2004-12-21220224218224190,0002,240
2004-12-20220220218220141,0002,200
2004-12-17222222216218131,0002,180
2004-12-1622022021521864,0002,180
2004-12-15217219216219140,0002,190
2004-12-14217217212217182,0002,170
2004-12-13214221214216502,0002,160
2004-12-10221221213214344,0002,140
2004-12-09228228217219496,0002,190
2004-12-08228230223227215,0002,270
2004-12-07238238227233301,0002,330
2004-12-06243243235237525,0002,370
2004-12-032402492392421,225,0002,420
2004-12-022342452292421,721,0002,420
2004-12-01224232223231277,0002,310
2004-11-30231231226226208,0002,260
2004-11-29235235229230370,0002,300
2004-11-262202362202281,313,0002,280
2004-11-2521722121722082,0002,200
2004-11-2421721821621830,0002,180
2004-11-2221621721421658,0002,160
2004-11-19221223220221131,0002,210
2004-11-18225225220220118,0002,200
2004-11-17223225220223123,0002,230
2004-11-16218222218221129,0002,210
2004-11-1522022021821950,0002,190
2004-11-12218219216219152,0002,190
2004-11-11223224218218106,0002,180
2004-11-1021922421922287,0002,220
2004-11-0922022221822260,0002,220
2004-11-08224227220223196,0002,230
2004-11-05219227219227146,0002,270
2004-11-0422122121821980,0002,190
2004-11-0222222221721884,0002,180
2004-11-01223223217218117,0002,180
2004-10-2922022321822390,0002,230
2004-10-28220225219223191,0002,230
2004-10-27223223217218116,0002,180
2004-10-26216220216217109,0002,170
2004-10-25218223214220195,0002,200
2004-10-22210226210223402,0002,230
2004-10-21220221206210155,0002,100
2004-10-20224224217218152,0002,180
2004-10-1922622722322563,0002,250
2004-10-18230237223226184,0002,260
2004-10-15219229219227183,0002,270
2004-10-14236237227228214,0002,280
2004-10-13240242238238110,0002,380
2004-10-12237241237237109,0002,370
2004-10-0823624023623992,0002,390
2004-10-07244244237237126,0002,370
2004-10-06241245236243373,0002,430
2004-10-052502652382442,746,0002,440
2004-10-04235243231242990,0002,420
2004-10-01220226220225146,0002,250
2004-09-3022022121721992,0002,190
2004-09-2922122121721765,0002,170
2004-09-28227227219221117,0002,210
2004-09-27223227221227163,0002,270
2004-09-24213218210218123,0002,180
2004-09-2221821821621771,0002,170
2004-09-2122022021721753,0002,170
2004-09-1722022021421699,0002,160
2004-09-1622222321921997,0002,190
2004-09-1523023022422583,0002,250
2004-09-14233234231231260,0002,310
2004-09-13230231225231145,0002,310
2004-09-10228231221227241,0002,270
2004-09-09233233230231151,0002,310
2004-09-08233234231232223,0002,320
2004-09-07232234228228215,0002,280
2004-09-06230233229232231,0002,320
2004-09-03227233227230807,0002,300
2004-09-02222223221221129,0002,210
2004-09-01217222216221129,0002,210
2004-08-3121521721521798,0002,170
2004-08-3021722021621867,0002,180
2004-08-2721821921621786,0002,170
2004-08-2621922021621985,0002,190
2004-08-25219220215219270,0002,190
2004-08-24212220212219260,0002,190
2004-08-2320921220921060,0002,100
2004-08-2020320920320557,0002,050
2004-08-1920520719920493,0002,040
2004-08-1820120319920330,0002,030
2004-08-1720020519920051,0002,000
2004-08-1620520519820549,0002,050
2004-08-1320920920620659,0002,060
2004-08-1220921320820927,0002,090
2004-08-1120921320820961,0002,090
2004-08-1020321020320744,0002,070
2004-08-0919820219820274,0002,020
2004-08-06205206194199122,0001,990
2004-08-0520220819920762,0002,070
2004-08-0420420419720274,0002,020
2004-08-03208213202202100,0002,020
2004-08-02216216207208151,0002,080
2004-07-3020020319920365,0002,030
2004-07-2920620619920172,0002,010
2004-07-28200204200203111,0002,030
2004-07-2720820819619698,0001,960
2004-07-2621221420720756,0002,070
2004-07-2321721721321493,0002,140
2004-07-2221521521221577,0002,150
2004-07-2121521821521758,0002,170
2004-07-2021921921321353,0002,130
2004-07-16215220213218102,0002,180
2004-07-15222222214215109,0002,150
2004-07-14229229220220329,0002,200
2004-07-13223226220225372,0002,250
2004-07-12216223216220175,0002,200
2004-07-09210214207212163,0002,120
2004-07-0820520920520553,0002,050
2004-07-0720320820320579,0002,050
2004-07-06209212206207108,0002,070
2004-07-05212212205208173,0002,080
2004-07-0221521721421687,0002,160
2004-07-01218221217221202,0002,210
2004-06-30216218216217315,0002,170
2004-06-29222223219221136,0002,210
2004-06-28221222218221102,0002,210
2004-06-25216221214220232,0002,200
2004-06-2421421521021157,0002,110
2004-06-2321621621021186,0002,110
2004-06-2221521921421680,0002,160
2004-06-21221224218219166,0002,190
2004-06-18225228217220482,0002,200
2004-06-1721021521021583,0002,150
2004-06-1621521520820955,0002,090
2004-06-1521421420921178,0002,110
2004-06-1420521320521072,0002,100
2004-06-11204211204208181,0002,080
2004-06-10209212200204216,0002,040
2004-06-0920821020720828,0002,080
2004-06-0820821020720833,0002,080
2004-06-0720320920320946,0002,090
2004-06-0420020420020146,0002,010
2004-06-03210215201203143,0002,030
2004-06-0220921020420479,0002,040
2004-06-0120420920420626,0002,060
2004-05-31207210203205174,0002,050
2004-05-2819620319520050,0002,000
2004-05-2719920019319343,0001,930
2004-05-2620320320020037,0002,000
2004-05-2521021019419857,0001,980
2004-05-2420320319620296,0002,020
2004-05-2118820018819877,0001,980
2004-05-2019019018418779,0001,870
2004-05-1918519018519054,0001,900
2004-05-18168180168178106,0001,780
2004-05-17193193168168246,0001,680
2004-05-14195198192193125,0001,930
2004-05-1320020719319382,0001,930
2004-05-1219520219220280,0002,020
2004-05-11181196181188127,0001,880
2004-05-10208208191191247,0001,910
2004-05-07205235204215129,0002,150
2004-05-06217227210214192,0002,140
2004-04-30227227219222175,0002,220
2004-04-28233233228232114,0002,320
2004-04-27232235231233137,0002,330
2004-04-2623923923623653,0002,360
2004-04-23239239234236127,0002,360
2004-04-22245246239241207,0002,410
2004-04-21230248230244351,0002,440
2004-04-2022823322823397,0002,330
2004-04-19238238226231161,0002,310
2004-04-16238239235237160,0002,370
2004-04-15245249227236475,0002,360
2004-04-14237248237246514,0002,460
2004-04-13242242237239143,0002,390
2004-04-12229240229239302,0002,390
2004-04-09242242230234457,0002,340
2004-04-08238245232242736,0002,420
2004-04-07232235232233427,0002,330
2004-04-06235239230231750,0002,310
2004-04-05227234223231723,0002,310
2004-04-02223225221223399,0002,230
2004-04-01224224221221272,0002,210
2004-03-31224224220222188,0002,220
2004-03-30223225220221160,0002,210
2004-03-29227227222223223,0002,230
2004-03-26227228221222235,0002,220
2004-03-25229230220226582,0002,260
2004-03-24215230214229849,0002,290
2004-03-23208213207211169,0002,110
2004-03-22212214211212195,0002,120
2004-03-19208214206212245,0002,120
2004-03-18218219209213409,0002,130
2004-03-17219220217218288,0002,180
2004-03-16217220215219466,0002,190
2004-03-15218220216218382,0002,180
2004-03-12212216211214627,0002,140
2004-03-11210215208215556,0002,150
2004-03-10213215211213967,0002,130
2004-03-092102132062081,169,0002,080
2004-03-08200208200205564,0002,050
2004-03-05208208196203494,0002,030
2004-03-04193203193203907,0002,030
2004-03-03191199191195423,0001,950
2004-03-02193193189190171,0001,900
2004-03-01191191187188229,0001,880
2004-02-27185187185187147,0001,870
2004-02-26187188186187176,0001,870
2004-02-25185187184184144,0001,840
2004-02-24186187182183189,0001,830
2004-02-23185185179183261,0001,830
2004-02-20175192175184877,0001,840
2004-02-19174177174175162,0001,750
2004-02-18180180176177125,0001,770
2004-02-17176180176179173,0001,790
2004-02-1617017316917361,0001,730
2004-02-13166168166168107,0001,680
2004-02-1217017016616681,0001,660
2004-02-10169171166166112,0001,660
2004-02-0917417616916988,0001,690
2004-02-0617217416917289,0001,720
2004-02-0516917516917359,0001,730
2004-02-04180180172174177,0001,740
2004-02-03184185175184175,0001,840
2004-02-02187187182183117,0001,830
2004-01-30184186180183160,0001,830
2004-01-29181186180183179,0001,830
2004-01-28193194184188453,0001,880
2004-01-27202205196198695,0001,980
2004-01-26199203197203970,0002,030
2004-01-23198199192196720,0001,960
2004-01-221902001882001,323,0002,000
2004-01-21180190180188282,0001,880
2004-01-20188188182182150,0001,820
2004-01-19184188183186264,0001,860
2004-01-16183185178181392,0001,810
2004-01-151771911741871,203,0001,870
2004-01-1417217216716746,0001,670
2004-01-1317317317117116,0001,710
2004-01-0917217517017381,0001,730
2004-01-0817217216717060,0001,700
2004-01-0716516916416951,0001,690
2004-01-0616616616316446,0001,640
2004-01-0516616616416673,0001,660

分割・併合履歴 ： [2016-09-28]1株→0.1株