8075 神鋼商事(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 342 | 343 | 340 | 341 | 109,000 | 1,136.67 |
| 2006-12-28 | 342 | 344 | 337 | 342 | 371,000 | 1,140 |
| 2006-12-27 | 348 | 349 | 340 | 342 | 617,000 | 1,140 |
| 2006-12-26 | 333 | 345 | 328 | 344 | 1,091,000 | 1,146.67 |
| 2006-12-25 | 338 | 338 | 332 | 333 | 272,000 | 1,110 |
| 2006-12-22 | 335 | 337 | 332 | 337 | 320,000 | 1,123.33 |
| 2006-12-21 | 331 | 337 | 331 | 334 | 342,000 | 1,113.33 |
| 2006-12-20 | 325 | 333 | 325 | 331 | 320,000 | 1,103.33 |
| 2006-12-19 | 334 | 334 | 325 | 325 | 328,000 | 1,083.33 |
| 2006-12-18 | 333 | 335 | 332 | 335 | 257,000 | 1,116.67 |
| 2006-12-15 | 334 | 335 | 329 | 331 | 240,000 | 1,103.33 |
| 2006-12-14 | 328 | 331 | 325 | 330 | 318,000 | 1,100 |
| 2006-12-13 | 325 | 328 | 323 | 327 | 195,000 | 1,090 |
| 2006-12-12 | 330 | 330 | 326 | 327 | 230,000 | 1,090 |
| 2006-12-11 | 321 | 329 | 321 | 328 | 241,000 | 1,093.33 |
| 2006-12-08 | 323 | 325 | 320 | 321 | 322,000 | 1,070 |
| 2006-12-07 | 320 | 323 | 318 | 323 | 260,000 | 1,076.67 |
| 2006-12-06 | 316 | 322 | 316 | 321 | 205,000 | 1,070 |
| 2006-12-05 | 317 | 320 | 316 | 316 | 237,000 | 1,053.33 |
| 2006-12-04 | 312 | 316 | 311 | 315 | 273,000 | 1,050 |
| 2006-12-01 | 311 | 317 | 309 | 313 | 328,000 | 1,043.33 |
| 2006-11-30 | 313 | 315 | 310 | 312 | 299,000 | 1,040 |
| 2006-11-29 | 305 | 313 | 305 | 313 | 317,000 | 1,043.33 |
| 2006-11-28 | 296 | 300 | 292 | 299 | 160,000 | 996.67 |
| 2006-11-27 | 296 | 300 | 295 | 298 | 241,000 | 993.33 |
| 2006-11-24 | 297 | 297 | 293 | 295 | 177,000 | 983.33 |
| 2006-11-22 | 290 | 296 | 288 | 296 | 228,000 | 986.67 |
| 2006-11-21 | 286 | 292 | 286 | 288 | 241,000 | 960 |
| 2006-11-20 | 307 | 307 | 285 | 289 | 603,000 | 963.33 |
| 2006-11-17 | 316 | 316 | 306 | 306 | 529,000 | 1,020 |
| 2006-11-16 | 315 | 318 | 315 | 315 | 170,000 | 1,050 |
| 2006-11-15 | 320 | 320 | 313 | 313 | 175,000 | 1,043.33 |
| 2006-11-14 | 310 | 317 | 309 | 316 | 157,000 | 1,053.33 |
| 2006-11-13 | 309 | 314 | 304 | 306 | 401,000 | 1,020 |
| 2006-11-10 | 317 | 321 | 313 | 313 | 325,000 | 1,043.33 |
| 2006-11-09 | 320 | 324 | 314 | 316 | 330,000 | 1,053.33 |
| 2006-11-08 | 318 | 327 | 313 | 315 | 368,000 | 1,050 |
| 2006-11-07 | 322 | 327 | 318 | 320 | 285,000 | 1,066.67 |
| 2006-11-06 | 318 | 324 | 318 | 320 | 234,000 | 1,066.67 |
| 2006-11-02 | 318 | 322 | 314 | 319 | 327,000 | 1,063.33 |
| 2006-11-01 | 323 | 325 | 317 | 319 | 494,000 | 1,063.33 |
| 2006-10-31 | 328 | 329 | 325 | 325 | 200,000 | 1,083.33 |
| 2006-10-30 | 325 | 330 | 325 | 328 | 160,000 | 1,093.33 |
| 2006-10-27 | 335 | 337 | 330 | 334 | 192,000 | 1,113.33 |
| 2006-10-26 | 337 | 337 | 334 | 334 | 145,000 | 1,113.33 |
| 2006-10-25 | 334 | 336 | 332 | 332 | 151,000 | 1,106.67 |
| 2006-10-24 | 341 | 341 | 330 | 332 | 284,000 | 1,106.67 |
| 2006-10-23 | 330 | 338 | 327 | 337 | 652,000 | 1,123.33 |
| 2006-10-20 | 323 | 328 | 323 | 326 | 311,000 | 1,086.67 |
| 2006-10-19 | 323 | 323 | 320 | 321 | 235,000 | 1,070 |
| 2006-10-18 | 318 | 320 | 315 | 320 | 92,000 | 1,066.67 |
| 2006-10-17 | 315 | 320 | 315 | 317 | 168,000 | 1,056.67 |
| 2006-10-16 | 315 | 317 | 314 | 316 | 159,000 | 1,053.33 |
| 2006-10-13 | 303 | 309 | 302 | 308 | 183,000 | 1,026.67 |
| 2006-10-12 | 295 | 303 | 293 | 296 | 346,000 | 986.67 |
| 2006-10-11 | 310 | 311 | 297 | 298 | 306,000 | 993.33 |
| 2006-10-10 | 307 | 312 | 307 | 310 | 259,000 | 1,033.33 |
| 2006-10-06 | 313 | 316 | 309 | 311 | 242,000 | 1,036.67 |
| 2006-10-05 | 313 | 315 | 306 | 311 | 451,000 | 1,036.67 |
| 2006-10-04 | 317 | 323 | 309 | 309 | 487,000 | 1,030 |
| 2006-10-03 | 323 | 323 | 318 | 318 | 230,000 | 1,060 |
| 2006-10-02 | 318 | 324 | 315 | 322 | 311,000 | 1,073.33 |
| 2006-09-29 | 314 | 318 | 314 | 317 | 114,000 | 1,056.67 |
| 2006-09-28 | 314 | 317 | 314 | 317 | 127,000 | 1,056.67 |
| 2006-09-27 | 310 | 317 | 310 | 316 | 143,000 | 1,053.33 |
| 2006-09-26 | 313 | 317 | 309 | 309 | 232,000 | 1,030 |
| 2006-09-25 | 313 | 317 | 307 | 313 | 308,000 | 1,043.33 |
| 2006-09-22 | 312 | 319 | 310 | 313 | 431,000 | 1,043.33 |
| 2006-09-21 | 316 | 318 | 310 | 313 | 296,000 | 1,043.33 |
| 2006-09-20 | 312 | 317 | 308 | 317 | 486,000 | 1,056.67 |
| 2006-09-19 | 323 | 323 | 315 | 315 | 785,000 | 1,050 |
| 2006-09-15 | 296 | 323 | 295 | 322 | 1,197,000 | 1,073.33 |
| 2006-09-14 | 294 | 303 | 294 | 301 | 262,000 | 1,003.33 |
| 2006-09-13 | 309 | 311 | 292 | 294 | 456,000 | 980 |
| 2006-09-12 | 316 | 318 | 303 | 305 | 431,000 | 1,016.67 |
| 2006-09-11 | 320 | 327 | 315 | 315 | 285,000 | 1,050 |
| 2006-09-08 | 315 | 323 | 314 | 321 | 447,000 | 1,070 |
| 2006-09-07 | 326 | 326 | 319 | 319 | 354,000 | 1,063.33 |
| 2006-09-06 | 329 | 333 | 326 | 326 | 444,000 | 1,086.67 |
| 2006-09-05 | 325 | 331 | 323 | 326 | 373,000 | 1,086.67 |
| 2006-09-04 | 321 | 328 | 320 | 323 | 250,000 | 1,076.67 |
| 2006-09-01 | 318 | 323 | 316 | 319 | 182,000 | 1,063.33 |
| 2006-08-31 | 317 | 324 | 314 | 318 | 350,000 | 1,060 |
| 2006-08-30 | 319 | 319 | 314 | 315 | 130,000 | 1,050 |
| 2006-08-29 | 316 | 319 | 314 | 317 | 194,000 | 1,056.67 |
| 2006-08-28 | 319 | 321 | 311 | 313 | 221,000 | 1,043.33 |
| 2006-08-25 | 319 | 324 | 315 | 321 | 197,000 | 1,070 |
| 2006-08-24 | 318 | 321 | 317 | 318 | 236,000 | 1,060 |
| 2006-08-23 | 327 | 327 | 310 | 322 | 301,000 | 1,073.33 |
| 2006-08-22 | 324 | 329 | 322 | 328 | 249,000 | 1,093.33 |
| 2006-08-21 | 328 | 328 | 319 | 326 | 346,000 | 1,086.67 |
| 2006-08-18 | 323 | 326 | 319 | 325 | 299,000 | 1,083.33 |
| 2006-08-17 | 319 | 327 | 318 | 323 | 400,000 | 1,076.67 |
| 2006-08-16 | 310 | 318 | 310 | 318 | 267,000 | 1,060 |
| 2006-08-15 | 307 | 308 | 305 | 308 | 241,000 | 1,026.67 |
| 2006-08-14 | 300 | 307 | 299 | 307 | 377,000 | 1,023.33 |
| 2006-08-11 | 300 | 300 | 295 | 295 | 188,000 | 983.33 |
| 2006-08-10 | 294 | 300 | 294 | 300 | 184,000 | 1,000 |
| 2006-08-09 | 298 | 298 | 289 | 297 | 255,000 | 990 |
| 2006-08-08 | 285 | 298 | 280 | 298 | 285,000 | 993.33 |
| 2006-08-07 | 300 | 300 | 290 | 290 | 322,000 | 966.67 |
| 2006-08-04 | 305 | 305 | 295 | 301 | 910,000 | 1,003.33 |
| 2006-08-03 | 275 | 297 | 273 | 297 | 913,000 | 990 |
| 2006-08-02 | 272 | 275 | 269 | 274 | 327,000 | 913.33 |
| 2006-08-01 | 269 | 277 | 268 | 276 | 205,000 | 920 |
| 2006-07-31 | 279 | 279 | 271 | 273 | 325,000 | 910 |
| 2006-07-28 | 256 | 262 | 253 | 260 | 421,000 | 866.67 |
| 2006-07-27 | 252 | 260 | 251 | 258 | 172,000 | 860 |
| 2006-07-26 | 263 | 263 | 254 | 256 | 143,000 | 853.33 |
| 2006-07-25 | 270 | 270 | 260 | 262 | 241,000 | 873.33 |
| 2006-07-24 | 265 | 266 | 258 | 262 | 270,000 | 873.33 |
| 2006-07-21 | 273 | 273 | 265 | 269 | 195,000 | 896.67 |
| 2006-07-20 | 266 | 279 | 266 | 274 | 220,000 | 913.33 |
| 2006-07-19 | 262 | 267 | 255 | 258 | 327,000 | 860 |
| 2006-07-18 | 279 | 279 | 263 | 264 | 376,000 | 880 |
| 2006-07-14 | 279 | 294 | 278 | 284 | 207,000 | 946.67 |
| 2006-07-13 | 283 | 297 | 282 | 287 | 176,000 | 956.67 |
| 2006-07-12 | 302 | 302 | 284 | 291 | 536,000 | 970 |
| 2006-07-11 | 310 | 310 | 300 | 302 | 133,000 | 1,006.67 |
| 2006-07-10 | 295 | 305 | 295 | 305 | 149,000 | 1,016.67 |
| 2006-07-07 | 310 | 311 | 302 | 305 | 147,000 | 1,016.67 |
| 2006-07-06 | 310 | 311 | 307 | 310 | 136,000 | 1,033.33 |
| 2006-07-05 | 310 | 317 | 310 | 314 | 264,000 | 1,046.67 |
| 2006-07-04 | 314 | 315 | 310 | 315 | 194,000 | 1,050 |
| 2006-07-03 | 307 | 314 | 307 | 313 | 262,000 | 1,043.33 |
| 2006-06-30 | 309 | 311 | 304 | 307 | 235,000 | 1,023.33 |
| 2006-06-29 | 306 | 307 | 304 | 304 | 204,000 | 1,013.33 |
| 2006-06-28 | 298 | 305 | 298 | 302 | 250,000 | 1,006.67 |
| 2006-06-27 | 302 | 312 | 302 | 307 | 385,000 | 1,023.33 |
| 2006-06-26 | 299 | 300 | 297 | 299 | 183,000 | 996.67 |
| 2006-06-23 | 291 | 298 | 290 | 296 | 214,000 | 986.67 |
| 2006-06-22 | 285 | 302 | 284 | 295 | 943,000 | 983.33 |
| 2006-06-21 | 289 | 289 | 278 | 280 | 219,000 | 933.33 |
| 2006-06-20 | 293 | 293 | 285 | 287 | 227,000 | 956.67 |
| 2006-06-19 | 297 | 297 | 292 | 294 | 250,000 | 980 |
| 2006-06-16 | 290 | 297 | 290 | 296 | 376,000 | 986.67 |
| 2006-06-15 | 288 | 289 | 278 | 283 | 242,000 | 943.33 |
| 2006-06-14 | 262 | 273 | 260 | 272 | 418,000 | 906.67 |
| 2006-06-13 | 268 | 280 | 266 | 266 | 410,000 | 886.67 |
| 2006-06-12 | 267 | 280 | 265 | 278 | 420,000 | 926.67 |
| 2006-06-09 | 266 | 284 | 258 | 271 | 1,243,000 | 903.33 |
| 2006-06-08 | 281 | 286 | 260 | 268 | 561,000 | 893.33 |
| 2006-06-07 | 300 | 311 | 294 | 294 | 303,000 | 980 |
| 2006-06-06 | 310 | 310 | 303 | 303 | 140,000 | 1,010 |
| 2006-06-05 | 321 | 323 | 314 | 315 | 179,000 | 1,050 |
| 2006-06-02 | 317 | 321 | 291 | 318 | 487,000 | 1,060 |
| 2006-06-01 | 329 | 333 | 317 | 317 | 326,000 | 1,056.67 |
| 2006-05-31 | 326 | 330 | 326 | 329 | 196,000 | 1,096.67 |
| 2006-05-30 | 341 | 341 | 336 | 336 | 188,000 | 1,120 |
| 2006-05-29 | 349 | 350 | 340 | 344 | 363,000 | 1,146.67 |
| 2006-05-26 | 334 | 344 | 334 | 344 | 289,000 | 1,146.67 |
| 2006-05-25 | 340 | 343 | 333 | 334 | 139,000 | 1,113.33 |
| 2006-05-24 | 330 | 339 | 330 | 335 | 319,000 | 1,116.67 |
| 2006-05-23 | 343 | 345 | 333 | 334 | 278,000 | 1,113.33 |
| 2006-05-22 | 362 | 365 | 347 | 348 | 238,000 | 1,160 |
| 2006-05-19 | 344 | 354 | 344 | 353 | 203,000 | 1,176.67 |
| 2006-05-18 | 343 | 352 | 341 | 348 | 237,000 | 1,160 |
| 2006-05-17 | 352 | 355 | 342 | 350 | 355,000 | 1,166.67 |
| 2006-05-16 | 364 | 367 | 349 | 350 | 346,000 | 1,166.67 |
| 2006-05-15 | 361 | 364 | 358 | 363 | 241,000 | 1,210 |
| 2006-05-12 | 370 | 371 | 360 | 366 | 676,000 | 1,220 |
| 2006-05-11 | 382 | 390 | 375 | 376 | 484,000 | 1,253.33 |
| 2006-05-10 | 388 | 388 | 383 | 383 | 229,000 | 1,276.67 |
| 2006-05-09 | 390 | 392 | 386 | 388 | 191,000 | 1,293.33 |
| 2006-05-08 | 394 | 398 | 388 | 390 | 248,000 | 1,300 |
| 2006-05-02 | 388 | 391 | 384 | 387 | 210,000 | 1,290 |
| 2006-05-01 | 391 | 391 | 382 | 387 | 196,000 | 1,290 |
| 2006-04-28 | 391 | 391 | 380 | 386 | 196,000 | 1,286.67 |
| 2006-04-27 | 394 | 395 | 387 | 390 | 223,000 | 1,300 |
| 2006-04-26 | 386 | 392 | 385 | 390 | 187,000 | 1,300 |
| 2006-04-25 | 384 | 389 | 377 | 385 | 277,000 | 1,283.33 |
| 2006-04-24 | 396 | 396 | 380 | 384 | 334,000 | 1,280 |
| 2006-04-21 | 404 | 404 | 391 | 395 | 470,000 | 1,316.67 |
| 2006-04-20 | 399 | 406 | 399 | 403 | 623,000 | 1,343.33 |
| 2006-04-19 | 407 | 408 | 399 | 399 | 424,000 | 1,330 |
| 2006-04-18 | 394 | 404 | 394 | 404 | 229,000 | 1,346.67 |
| 2006-04-17 | 408 | 408 | 398 | 401 | 408,000 | 1,336.67 |
| 2006-04-14 | 405 | 409 | 405 | 407 | 234,000 | 1,356.67 |
| 2006-04-13 | 407 | 409 | 401 | 403 | 461,000 | 1,343.33 |
| 2006-04-12 | 409 | 409 | 406 | 407 | 291,000 | 1,356.67 |
| 2006-04-11 | 412 | 414 | 406 | 411 | 772,000 | 1,370 |
| 2006-04-10 | 404 | 416 | 400 | 410 | 1,370,000 | 1,366.67 |
| 2006-04-07 | 400 | 404 | 398 | 403 | 414,000 | 1,343.33 |
| 2006-04-06 | 404 | 404 | 396 | 399 | 623,000 | 1,330 |
| 2006-04-05 | 406 | 407 | 398 | 400 | 842,000 | 1,333.33 |
| 2006-04-04 | 392 | 409 | 392 | 406 | 2,865,000 | 1,353.33 |
| 2006-04-03 | 384 | 393 | 383 | 391 | 602,000 | 1,303.33 |
| 2006-03-31 | 390 | 390 | 386 | 386 | 260,000 | 1,286.67 |
| 2006-03-30 | 391 | 392 | 387 | 388 | 379,000 | 1,293.33 |
| 2006-03-29 | 389 | 392 | 386 | 391 | 449,000 | 1,303.33 |
| 2006-03-28 | 387 | 390 | 386 | 389 | 324,000 | 1,296.67 |
| 2006-03-27 | 394 | 394 | 389 | 392 | 375,000 | 1,306.67 |
| 2006-03-24 | 390 | 390 | 387 | 389 | 267,000 | 1,296.67 |
| 2006-03-23 | 390 | 393 | 387 | 389 | 1,003,000 | 1,296.67 |
| 2006-03-22 | 381 | 386 | 380 | 386 | 355,000 | 1,286.67 |
| 2006-03-20 | 377 | 382 | 377 | 380 | 589,000 | 1,266.67 |
| 2006-03-17 | 373 | 374 | 370 | 370 | 119,000 | 1,233.33 |
| 2006-03-16 | 374 | 376 | 369 | 372 | 228,000 | 1,240 |
| 2006-03-15 | 370 | 376 | 370 | 372 | 259,000 | 1,240 |
| 2006-03-14 | 371 | 373 | 368 | 370 | 150,000 | 1,233.33 |
| 2006-03-13 | 367 | 372 | 366 | 371 | 128,000 | 1,236.67 |
| 2006-03-10 | 362 | 369 | 360 | 364 | 365,000 | 1,213.33 |
| 2006-03-09 | 351 | 362 | 351 | 357 | 119,000 | 1,190 |
| 2006-03-08 | 355 | 355 | 349 | 351 | 115,000 | 1,170 |
| 2006-03-07 | 349 | 358 | 349 | 357 | 157,000 | 1,190 |
| 2006-03-06 | 355 | 355 | 350 | 352 | 144,000 | 1,173.33 |
| 2006-03-03 | 354 | 360 | 352 | 356 | 179,000 | 1,186.67 |
| 2006-03-02 | 371 | 372 | 354 | 357 | 158,000 | 1,190 |
| 2006-03-01 | 368 | 371 | 363 | 369 | 280,000 | 1,230 |
| 2006-02-28 | 379 | 380 | 370 | 373 | 356,000 | 1,243.33 |
| 2006-02-27 | 380 | 380 | 369 | 377 | 581,000 | 1,256.67 |
| 2006-02-24 | 361 | 370 | 357 | 370 | 301,000 | 1,233.33 |
| 2006-02-23 | 353 | 362 | 352 | 360 | 384,000 | 1,200 |
| 2006-02-22 | 343 | 356 | 343 | 348 | 309,000 | 1,160 |
| 2006-02-21 | 327 | 342 | 327 | 339 | 593,000 | 1,130 |
| 2006-02-20 | 333 | 342 | 325 | 327 | 767,000 | 1,090 |
| 2006-02-17 | 365 | 368 | 352 | 353 | 310,000 | 1,176.67 |
| 2006-02-16 | 364 | 372 | 362 | 368 | 211,000 | 1,226.67 |
| 2006-02-15 | 376 | 378 | 365 | 368 | 404,000 | 1,226.67 |
| 2006-02-14 | 369 | 371 | 357 | 370 | 655,000 | 1,233.33 |
| 2006-02-13 | 391 | 392 | 371 | 373 | 1,183,000 | 1,243.33 |
| 2006-02-10 | 387 | 389 | 371 | 384 | 690,000 | 1,280 |
| 2006-02-09 | 392 | 393 | 384 | 387 | 438,000 | 1,290 |
| 2006-02-08 | 396 | 396 | 385 | 387 | 649,000 | 1,290 |
| 2006-02-07 | 393 | 395 | 390 | 395 | 996,000 | 1,316.67 |
| 2006-02-06 | 383 | 389 | 379 | 389 | 515,000 | 1,296.67 |
| 2006-02-03 | 379 | 379 | 376 | 379 | 226,000 | 1,263.33 |
| 2006-02-02 | 380 | 382 | 374 | 378 | 542,000 | 1,260 |
| 2006-02-01 | 376 | 378 | 373 | 377 | 392,000 | 1,256.67 |
| 2006-01-31 | 377 | 377 | 374 | 375 | 286,000 | 1,250 |
| 2006-01-30 | 384 | 387 | 373 | 375 | 886,000 | 1,250 |
| 2006-01-27 | 378 | 380 | 375 | 379 | 357,000 | 1,263.33 |
| 2006-01-26 | 370 | 373 | 367 | 371 | 306,000 | 1,236.67 |
| 2006-01-25 | 362 | 372 | 359 | 368 | 394,000 | 1,226.67 |
| 2006-01-24 | 357 | 366 | 356 | 361 | 282,000 | 1,203.33 |
| 2006-01-23 | 356 | 364 | 353 | 353 | 397,000 | 1,176.67 |
| 2006-01-20 | 369 | 374 | 362 | 366 | 580,000 | 1,220 |
| 2006-01-19 | 344 | 371 | 343 | 364 | 683,000 | 1,213.33 |
| 2006-01-18 | 369 | 372 | 331 | 348 | 923,000 | 1,160 |
| 2006-01-17 | 384 | 392 | 378 | 379 | 720,000 | 1,263.33 |
| 2006-01-16 | 386 | 389 | 383 | 385 | 610,000 | 1,283.33 |
| 2006-01-13 | 390 | 391 | 387 | 387 | 340,000 | 1,290 |
| 2006-01-12 | 390 | 393 | 388 | 390 | 381,000 | 1,300 |
| 2006-01-11 | 394 | 394 | 388 | 392 | 467,000 | 1,306.67 |
| 2006-01-10 | 396 | 397 | 392 | 393 | 611,000 | 1,310 |
| 2006-01-06 | 391 | 395 | 390 | 392 | 541,000 | 1,306.67 |
| 2006-01-05 | 394 | 395 | 387 | 390 | 523,000 | 1,300 |
| 2006-01-04 | 386 | 391 | 385 | 391 | 605,000 | 1,303.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2016-09-28]1株→0.1株