8075 神鋼商事(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 384 | 385 | 381 | 381 | 176,000 | 3,810 |
| 2005-12-29 | 384 | 385 | 381 | 383 | 335,000 | 3,830 |
| 2005-12-28 | 377 | 383 | 376 | 383 | 320,000 | 3,830 |
| 2005-12-27 | 379 | 382 | 379 | 379 | 394,000 | 3,790 |
| 2005-12-26 | 386 | 389 | 382 | 382 | 541,000 | 3,820 |
| 2005-12-22 | 390 | 390 | 385 | 385 | 377,000 | 3,850 |
| 2005-12-21 | 390 | 392 | 387 | 388 | 564,000 | 3,880 |
| 2005-12-20 | 389 | 390 | 386 | 390 | 474,000 | 3,900 |
| 2005-12-19 | 390 | 391 | 387 | 389 | 482,000 | 3,890 |
| 2005-12-16 | 392 | 395 | 385 | 386 | 1,099,000 | 3,860 |
| 2005-12-15 | 390 | 394 | 388 | 394 | 1,555,000 | 3,940 |
| 2005-12-14 | 400 | 401 | 385 | 388 | 1,824,000 | 3,880 |
| 2005-12-13 | 393 | 393 | 385 | 391 | 1,371,000 | 3,910 |
| 2005-12-12 | 384 | 389 | 381 | 389 | 2,028,000 | 3,890 |
| 2005-12-09 | 372 | 380 | 372 | 375 | 3,352,000 | 3,750 |
| 2005-12-08 | 389 | 391 | 376 | 379 | 1,036,000 | 3,790 |
| 2005-12-07 | 394 | 397 | 391 | 392 | 1,038,000 | 3,920 |
| 2005-12-06 | 391 | 395 | 386 | 391 | 1,284,000 | 3,910 |
| 2005-12-05 | 380 | 393 | 378 | 390 | 2,589,000 | 3,900 |
| 2005-12-02 | 375 | 378 | 373 | 377 | 1,988,000 | 3,770 |
| 2005-12-01 | 374 | 375 | 366 | 370 | 1,352,000 | 3,700 |
| 2005-11-30 | 381 | 383 | 376 | 377 | 279,000 | 3,770 |
| 2005-11-29 | 374 | 381 | 374 | 381 | 261,000 | 3,810 |
| 2005-11-28 | 372 | 375 | 372 | 374 | 105,000 | 3,740 |
| 2005-11-25 | 369 | 371 | 365 | 371 | 239,000 | 3,710 |
| 2005-11-24 | 375 | 381 | 369 | 370 | 358,000 | 3,700 |
| 2005-11-22 | 375 | 378 | 375 | 378 | 195,000 | 3,780 |
| 2005-11-21 | 382 | 383 | 374 | 374 | 299,000 | 3,740 |
| 2005-11-18 | 387 | 389 | 380 | 381 | 298,000 | 3,810 |
| 2005-11-17 | 380 | 386 | 379 | 384 | 287,000 | 3,840 |
| 2005-11-16 | 375 | 379 | 371 | 379 | 187,000 | 3,790 |
| 2005-11-15 | 379 | 379 | 375 | 376 | 210,000 | 3,760 |
| 2005-11-14 | 384 | 386 | 379 | 381 | 319,000 | 3,810 |
| 2005-11-11 | 383 | 392 | 376 | 388 | 731,000 | 3,880 |
| 2005-11-10 | 400 | 401 | 386 | 391 | 636,000 | 3,910 |
| 2005-11-09 | 406 | 409 | 400 | 400 | 759,000 | 4,000 |
| 2005-11-08 | 398 | 404 | 390 | 401 | 993,000 | 4,010 |
| 2005-11-07 | 388 | 394 | 383 | 393 | 565,000 | 3,930 |
| 2005-11-04 | 383 | 383 | 380 | 381 | 291,000 | 3,810 |
| 2005-11-02 | 376 | 382 | 374 | 378 | 417,000 | 3,780 |
| 2005-11-01 | 376 | 377 | 372 | 375 | 128,000 | 3,750 |
| 2005-10-31 | 371 | 375 | 369 | 375 | 288,000 | 3,750 |
| 2005-10-28 | 365 | 368 | 363 | 366 | 199,000 | 3,660 |
| 2005-10-27 | 365 | 368 | 365 | 366 | 215,000 | 3,660 |
| 2005-10-26 | 356 | 365 | 355 | 361 | 196,000 | 3,610 |
| 2005-10-25 | 352 | 355 | 352 | 354 | 149,000 | 3,540 |
| 2005-10-24 | 354 | 354 | 349 | 349 | 95,000 | 3,490 |
| 2005-10-21 | 349 | 354 | 345 | 353 | 202,000 | 3,530 |
| 2005-10-20 | 356 | 357 | 352 | 353 | 123,000 | 3,530 |
| 2005-10-19 | 357 | 357 | 351 | 354 | 170,000 | 3,540 |
| 2005-10-18 | 355 | 359 | 352 | 357 | 232,000 | 3,570 |
| 2005-10-17 | 363 | 364 | 353 | 355 | 253,000 | 3,550 |
| 2005-10-14 | 367 | 368 | 362 | 363 | 206,000 | 3,630 |
| 2005-10-13 | 368 | 373 | 366 | 367 | 208,000 | 3,670 |
| 2005-10-12 | 378 | 379 | 371 | 373 | 343,000 | 3,730 |
| 2005-10-11 | 371 | 379 | 370 | 377 | 214,000 | 3,770 |
| 2005-10-07 | 359 | 368 | 358 | 365 | 249,000 | 3,650 |
| 2005-10-06 | 365 | 367 | 360 | 360 | 367,000 | 3,600 |
| 2005-10-05 | 375 | 378 | 371 | 371 | 305,000 | 3,710 |
| 2005-10-04 | 383 | 387 | 377 | 379 | 318,000 | 3,790 |
| 2005-10-03 | 382 | 383 | 362 | 382 | 413,000 | 3,820 |
| 2005-09-30 | 400 | 400 | 385 | 385 | 533,000 | 3,850 |
| 2005-09-29 | 398 | 405 | 392 | 399 | 1,256,000 | 3,990 |
| 2005-09-28 | 385 | 393 | 384 | 391 | 691,000 | 3,910 |
| 2005-09-27 | 385 | 387 | 381 | 383 | 508,000 | 3,830 |
| 2005-09-26 | 381 | 386 | 381 | 385 | 428,000 | 3,850 |
| 2005-09-22 | 378 | 380 | 376 | 379 | 316,000 | 3,790 |
| 2005-09-21 | 388 | 388 | 381 | 383 | 471,000 | 3,830 |
| 2005-09-20 | 381 | 393 | 378 | 389 | 782,000 | 3,890 |
| 2005-09-16 | 382 | 384 | 377 | 380 | 413,000 | 3,800 |
| 2005-09-15 | 375 | 383 | 373 | 383 | 677,000 | 3,830 |
| 2005-09-14 | 374 | 377 | 372 | 375 | 209,000 | 3,750 |
| 2005-09-13 | 374 | 376 | 371 | 376 | 359,000 | 3,760 |
| 2005-09-12 | 376 | 379 | 370 | 372 | 469,000 | 3,720 |
| 2005-09-09 | 365 | 372 | 365 | 371 | 525,000 | 3,710 |
| 2005-09-08 | 367 | 369 | 365 | 368 | 470,000 | 3,680 |
| 2005-09-07 | 384 | 387 | 369 | 370 | 986,000 | 3,700 |
| 2005-09-06 | 380 | 392 | 378 | 381 | 2,288,000 | 3,810 |
| 2005-09-05 | 378 | 381 | 375 | 378 | 858,000 | 3,780 |
| 2005-09-02 | 379 | 382 | 375 | 377 | 1,373,000 | 3,770 |
| 2005-09-01 | 379 | 381 | 373 | 379 | 1,446,000 | 3,790 |
| 2005-08-31 | 369 | 383 | 369 | 374 | 3,997,000 | 3,740 |
| 2005-08-30 | 368 | 373 | 361 | 370 | 2,516,000 | 3,700 |
| 2005-08-29 | 373 | 376 | 365 | 370 | 5,820,000 | 3,700 |
| 2005-08-26 | 330 | 365 | 330 | 363 | 6,049,000 | 3,630 |
| 2005-08-25 | 332 | 332 | 327 | 331 | 350,000 | 3,310 |
| 2005-08-24 | 335 | 336 | 330 | 331 | 346,000 | 3,310 |
| 2005-08-23 | 341 | 342 | 336 | 337 | 304,000 | 3,370 |
| 2005-08-22 | 341 | 343 | 338 | 339 | 276,000 | 3,390 |
| 2005-08-19 | 342 | 342 | 336 | 336 | 261,000 | 3,360 |
| 2005-08-18 | 345 | 346 | 341 | 344 | 254,000 | 3,440 |
| 2005-08-17 | 343 | 349 | 341 | 341 | 445,000 | 3,410 |
| 2005-08-16 | 348 | 354 | 346 | 349 | 975,000 | 3,490 |
| 2005-08-15 | 336 | 350 | 333 | 345 | 1,544,000 | 3,450 |
| 2005-08-12 | 339 | 339 | 331 | 336 | 546,000 | 3,360 |
| 2005-08-11 | 337 | 343 | 332 | 336 | 1,896,000 | 3,360 |
| 2005-08-10 | 332 | 340 | 326 | 327 | 2,600,000 | 3,270 |
| 2005-08-09 | 325 | 330 | 321 | 329 | 2,342,000 | 3,290 |
| 2005-08-08 | 317 | 321 | 305 | 317 | 2,551,000 | 3,170 |
| 2005-08-05 | 300 | 319 | 296 | 313 | 1,828,000 | 3,130 |
| 2005-08-04 | 308 | 308 | 298 | 302 | 193,000 | 3,020 |
| 2005-08-03 | 310 | 314 | 305 | 305 | 431,000 | 3,050 |
| 2005-08-02 | 316 | 317 | 311 | 311 | 360,000 | 3,110 |
| 2005-08-01 | 311 | 317 | 311 | 314 | 700,000 | 3,140 |
| 2005-07-29 | 310 | 311 | 306 | 310 | 301,000 | 3,100 |
| 2005-07-28 | 308 | 311 | 307 | 308 | 1,037,000 | 3,080 |
| 2005-07-27 | 298 | 304 | 298 | 303 | 326,000 | 3,030 |
| 2005-07-26 | 297 | 298 | 293 | 298 | 76,000 | 2,980 |
| 2005-07-25 | 300 | 300 | 297 | 298 | 106,000 | 2,980 |
| 2005-07-22 | 299 | 299 | 293 | 295 | 132,000 | 2,950 |
| 2005-07-21 | 300 | 300 | 296 | 296 | 266,000 | 2,960 |
| 2005-07-20 | 293 | 297 | 293 | 296 | 91,000 | 2,960 |
| 2005-07-19 | 296 | 296 | 293 | 295 | 73,000 | 2,950 |
| 2005-07-15 | 294 | 296 | 293 | 295 | 112,000 | 2,950 |
| 2005-07-14 | 295 | 295 | 293 | 294 | 74,000 | 2,940 |
| 2005-07-13 | 294 | 295 | 293 | 295 | 56,000 | 2,950 |
| 2005-07-12 | 299 | 299 | 295 | 296 | 104,000 | 2,960 |
| 2005-07-11 | 298 | 300 | 297 | 297 | 168,000 | 2,970 |
| 2005-07-08 | 296 | 298 | 295 | 296 | 149,000 | 2,960 |
| 2005-07-07 | 292 | 298 | 292 | 297 | 230,000 | 2,970 |
| 2005-07-06 | 304 | 304 | 296 | 298 | 460,000 | 2,980 |
| 2005-07-05 | 300 | 305 | 298 | 301 | 1,095,000 | 3,010 |
| 2005-07-04 | 290 | 297 | 286 | 296 | 379,000 | 2,960 |
| 2005-07-01 | 285 | 288 | 283 | 286 | 141,000 | 2,860 |
| 2005-06-30 | 290 | 290 | 284 | 287 | 141,000 | 2,870 |
| 2005-06-29 | 290 | 292 | 288 | 290 | 169,000 | 2,900 |
| 2005-06-28 | 282 | 288 | 282 | 288 | 141,000 | 2,880 |
| 2005-06-27 | 284 | 285 | 282 | 282 | 103,000 | 2,820 |
| 2005-06-24 | 278 | 286 | 278 | 286 | 190,000 | 2,860 |
| 2005-06-23 | 291 | 291 | 286 | 287 | 135,000 | 2,870 |
| 2005-06-22 | 283 | 289 | 283 | 289 | 162,000 | 2,890 |
| 2005-06-21 | 293 | 294 | 285 | 288 | 191,000 | 2,880 |
| 2005-06-20 | 296 | 297 | 293 | 294 | 311,000 | 2,940 |
| 2005-06-17 | 295 | 300 | 295 | 296 | 887,000 | 2,960 |
| 2005-06-16 | 290 | 295 | 290 | 293 | 313,000 | 2,930 |
| 2005-06-15 | 289 | 291 | 288 | 291 | 185,000 | 2,910 |
| 2005-06-14 | 292 | 295 | 286 | 291 | 649,000 | 2,910 |
| 2005-06-13 | 291 | 294 | 287 | 291 | 440,000 | 2,910 |
| 2005-06-10 | 286 | 289 | 284 | 288 | 443,000 | 2,880 |
| 2005-06-09 | 276 | 283 | 273 | 281 | 336,000 | 2,810 |
| 2005-06-08 | 276 | 277 | 274 | 275 | 54,000 | 2,750 |
| 2005-06-07 | 276 | 278 | 274 | 276 | 118,000 | 2,760 |
| 2005-06-06 | 268 | 273 | 268 | 273 | 81,000 | 2,730 |
| 2005-06-03 | 271 | 272 | 269 | 271 | 93,000 | 2,710 |
| 2005-06-02 | 276 | 277 | 270 | 273 | 164,000 | 2,730 |
| 2005-06-01 | 274 | 277 | 272 | 275 | 126,000 | 2,750 |
| 2005-05-31 | 269 | 273 | 267 | 273 | 149,000 | 2,730 |
| 2005-05-30 | 264 | 270 | 263 | 268 | 185,000 | 2,680 |
| 2005-05-27 | 260 | 262 | 259 | 261 | 58,000 | 2,610 |
| 2005-05-26 | 255 | 259 | 253 | 255 | 133,000 | 2,550 |
| 2005-05-25 | 268 | 268 | 257 | 258 | 135,000 | 2,580 |
| 2005-05-24 | 275 | 275 | 266 | 268 | 134,000 | 2,680 |
| 2005-05-23 | 268 | 273 | 268 | 271 | 92,000 | 2,710 |
| 2005-05-20 | 274 | 274 | 267 | 268 | 146,000 | 2,680 |
| 2005-05-19 | 268 | 273 | 266 | 269 | 178,000 | 2,690 |
| 2005-05-18 | 259 | 265 | 256 | 263 | 124,000 | 2,630 |
| 2005-05-17 | 268 | 270 | 253 | 256 | 213,000 | 2,560 |
| 2005-05-16 | 274 | 275 | 264 | 266 | 157,000 | 2,660 |
| 2005-05-13 | 279 | 280 | 274 | 275 | 190,000 | 2,750 |
| 2005-05-12 | 287 | 294 | 280 | 282 | 1,231,000 | 2,820 |
| 2005-05-11 | 264 | 289 | 262 | 281 | 848,000 | 2,810 |
| 2005-05-10 | 266 | 269 | 264 | 265 | 108,000 | 2,650 |
| 2005-05-09 | 263 | 266 | 263 | 265 | 68,000 | 2,650 |
| 2005-05-06 | 260 | 262 | 256 | 262 | 131,000 | 2,620 |
| 2005-05-02 | 254 | 260 | 253 | 259 | 75,000 | 2,590 |
| 2005-04-28 | 255 | 260 | 254 | 258 | 194,000 | 2,580 |
| 2005-04-27 | 252 | 257 | 251 | 256 | 89,000 | 2,560 |
| 2005-04-26 | 257 | 258 | 251 | 251 | 144,000 | 2,510 |
| 2005-04-25 | 259 | 260 | 256 | 256 | 73,000 | 2,560 |
| 2005-04-22 | 263 | 263 | 255 | 257 | 172,000 | 2,570 |
| 2005-04-21 | 242 | 254 | 242 | 251 | 174,000 | 2,510 |
| 2005-04-20 | 260 | 263 | 256 | 256 | 198,000 | 2,560 |
| 2005-04-19 | 243 | 257 | 243 | 257 | 263,000 | 2,570 |
| 2005-04-18 | 250 | 250 | 238 | 240 | 380,000 | 2,400 |
| 2005-04-15 | 259 | 263 | 253 | 259 | 262,000 | 2,590 |
| 2005-04-14 | 265 | 266 | 260 | 264 | 137,000 | 2,640 |
| 2005-04-13 | 277 | 277 | 260 | 270 | 167,000 | 2,700 |
| 2005-04-12 | 279 | 280 | 272 | 277 | 162,000 | 2,770 |
| 2005-04-11 | 287 | 287 | 280 | 280 | 200,000 | 2,800 |
| 2005-04-08 | 285 | 289 | 283 | 289 | 174,000 | 2,890 |
| 2005-04-07 | 282 | 289 | 281 | 283 | 349,000 | 2,830 |
| 2005-04-06 | 283 | 283 | 277 | 279 | 184,000 | 2,790 |
| 2005-04-05 | 283 | 283 | 279 | 282 | 150,000 | 2,820 |
| 2005-04-04 | 276 | 281 | 276 | 278 | 87,000 | 2,780 |
| 2005-04-01 | 278 | 279 | 271 | 279 | 200,000 | 2,790 |
| 2005-03-31 | 276 | 282 | 270 | 282 | 184,000 | 2,820 |
| 2005-03-30 | 272 | 274 | 267 | 271 | 174,000 | 2,710 |
| 2005-03-29 | 285 | 287 | 275 | 279 | 214,000 | 2,790 |
| 2005-03-28 | 280 | 288 | 280 | 288 | 234,000 | 2,880 |
| 2005-03-25 | 285 | 289 | 284 | 285 | 192,000 | 2,850 |
| 2005-03-24 | 297 | 297 | 288 | 290 | 188,000 | 2,900 |
| 2005-03-23 | 295 | 297 | 282 | 293 | 363,000 | 2,930 |
| 2005-03-22 | 301 | 303 | 295 | 298 | 406,000 | 2,980 |
| 2005-03-18 | 296 | 303 | 293 | 297 | 424,000 | 2,970 |
| 2005-03-17 | 293 | 299 | 289 | 294 | 488,000 | 2,940 |
| 2005-03-16 | 286 | 297 | 284 | 294 | 417,000 | 2,940 |
| 2005-03-15 | 296 | 297 | 285 | 290 | 424,000 | 2,900 |
| 2005-03-14 | 300 | 300 | 290 | 295 | 918,000 | 2,950 |
| 2005-03-11 | 304 | 306 | 296 | 299 | 2,062,000 | 2,990 |
| 2005-03-10 | 311 | 326 | 303 | 307 | 12,368,000 | 3,070 |
| 2005-03-09 | 260 | 279 | 259 | 279 | 994,000 | 2,790 |
| 2005-03-08 | 264 | 264 | 260 | 260 | 192,000 | 2,600 |
| 2005-03-07 | 267 | 268 | 264 | 264 | 244,000 | 2,640 |
| 2005-03-04 | 261 | 264 | 260 | 263 | 234,000 | 2,630 |
| 2005-03-03 | 260 | 263 | 260 | 260 | 209,000 | 2,600 |
| 2005-03-02 | 262 | 267 | 259 | 259 | 1,066,000 | 2,590 |
| 2005-03-01 | 253 | 259 | 253 | 258 | 560,000 | 2,580 |
| 2005-02-28 | 257 | 257 | 252 | 252 | 185,000 | 2,520 |
| 2005-02-25 | 253 | 253 | 249 | 251 | 197,000 | 2,510 |
| 2005-02-24 | 249 | 253 | 248 | 252 | 136,000 | 2,520 |
| 2005-02-23 | 245 | 249 | 242 | 248 | 111,000 | 2,480 |
| 2005-02-22 | 254 | 254 | 247 | 247 | 116,000 | 2,470 |
| 2005-02-21 | 253 | 253 | 250 | 251 | 153,000 | 2,510 |
| 2005-02-18 | 242 | 253 | 242 | 249 | 127,000 | 2,490 |
| 2005-02-17 | 248 | 248 | 243 | 246 | 88,000 | 2,460 |
| 2005-02-16 | 253 | 253 | 247 | 248 | 173,000 | 2,480 |
| 2005-02-15 | 255 | 256 | 251 | 251 | 143,000 | 2,510 |
| 2005-02-14 | 258 | 260 | 255 | 256 | 435,000 | 2,560 |
| 2005-02-10 | 253 | 253 | 249 | 253 | 341,000 | 2,530 |
| 2005-02-09 | 251 | 256 | 251 | 254 | 520,000 | 2,540 |
| 2005-02-08 | 251 | 256 | 249 | 251 | 968,000 | 2,510 |
| 2005-02-07 | 247 | 248 | 245 | 245 | 171,000 | 2,450 |
| 2005-02-04 | 246 | 248 | 240 | 244 | 367,000 | 2,440 |
| 2005-02-03 | 249 | 254 | 245 | 248 | 859,000 | 2,480 |
| 2005-02-02 | 242 | 246 | 239 | 243 | 648,000 | 2,430 |
| 2005-02-01 | 239 | 244 | 238 | 240 | 364,000 | 2,400 |
| 2005-01-31 | 237 | 244 | 235 | 239 | 327,000 | 2,390 |
| 2005-01-28 | 235 | 236 | 232 | 234 | 125,000 | 2,340 |
| 2005-01-27 | 237 | 237 | 234 | 234 | 113,000 | 2,340 |
| 2005-01-26 | 238 | 238 | 236 | 237 | 88,000 | 2,370 |
| 2005-01-25 | 233 | 238 | 230 | 236 | 178,000 | 2,360 |
| 2005-01-24 | 231 | 233 | 230 | 232 | 110,000 | 2,320 |
| 2005-01-21 | 231 | 233 | 229 | 230 | 129,000 | 2,300 |
| 2005-01-20 | 237 | 237 | 231 | 235 | 241,000 | 2,350 |
| 2005-01-19 | 231 | 239 | 231 | 238 | 407,000 | 2,380 |
| 2005-01-18 | 231 | 232 | 230 | 231 | 88,000 | 2,310 |
| 2005-01-17 | 232 | 233 | 230 | 232 | 125,000 | 2,320 |
| 2005-01-14 | 226 | 229 | 225 | 228 | 130,000 | 2,280 |
| 2005-01-13 | 228 | 229 | 228 | 229 | 86,000 | 2,290 |
| 2005-01-12 | 231 | 232 | 229 | 229 | 88,000 | 2,290 |
| 2005-01-11 | 233 | 234 | 231 | 232 | 66,000 | 2,320 |
| 2005-01-07 | 231 | 233 | 230 | 230 | 199,000 | 2,300 |
| 2005-01-06 | 227 | 230 | 227 | 227 | 191,000 | 2,270 |
| 2005-01-05 | 226 | 228 | 224 | 227 | 124,000 | 2,270 |
| 2005-01-04 | 225 | 227 | 223 | 225 | 154,000 | 2,250 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
