8075 神鋼商事(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 358 | 358 | 354 | 358 | 66,000 | 3,580 |
| 2007-12-27 | 370 | 370 | 359 | 362 | 180,000 | 3,620 |
| 2007-12-26 | 360 | 370 | 357 | 369 | 256,000 | 3,690 |
| 2007-12-25 | 367 | 372 | 358 | 365 | 246,000 | 3,650 |
| 2007-12-21 | 352 | 354 | 345 | 352 | 210,000 | 3,520 |
| 2007-12-20 | 362 | 363 | 348 | 350 | 186,000 | 3,500 |
| 2007-12-19 | 362 | 367 | 356 | 357 | 383,000 | 3,570 |
| 2007-12-18 | 356 | 366 | 351 | 360 | 323,000 | 3,600 |
| 2007-12-17 | 368 | 371 | 358 | 359 | 366,000 | 3,590 |
| 2007-12-14 | 376 | 383 | 365 | 367 | 461,000 | 3,670 |
| 2007-12-13 | 377 | 382 | 376 | 377 | 211,000 | 3,770 |
| 2007-12-12 | 372 | 382 | 367 | 381 | 184,000 | 3,810 |
| 2007-12-11 | 382 | 386 | 379 | 382 | 383,000 | 3,820 |
| 2007-12-10 | 383 | 385 | 380 | 382 | 168,000 | 3,820 |
| 2007-12-07 | 384 | 390 | 376 | 388 | 493,000 | 3,880 |
| 2007-12-06 | 391 | 391 | 379 | 382 | 158,000 | 3,820 |
| 2007-12-05 | 386 | 388 | 380 | 384 | 179,000 | 3,840 |
| 2007-12-04 | 395 | 400 | 383 | 383 | 297,000 | 3,830 |
| 2007-12-03 | 407 | 411 | 396 | 400 | 352,000 | 4,000 |
| 2007-11-30 | 397 | 405 | 395 | 404 | 360,000 | 4,040 |
| 2007-11-29 | 381 | 390 | 380 | 390 | 368,000 | 3,900 |
| 2007-11-28 | 378 | 382 | 370 | 371 | 277,000 | 3,710 |
| 2007-11-27 | 363 | 378 | 362 | 376 | 382,000 | 3,760 |
| 2007-11-26 | 371 | 375 | 365 | 373 | 295,000 | 3,730 |
| 2007-11-22 | 367 | 375 | 360 | 370 | 398,000 | 3,700 |
| 2007-11-21 | 387 | 388 | 372 | 372 | 312,000 | 3,720 |
| 2007-11-20 | 359 | 388 | 359 | 387 | 524,000 | 3,870 |
| 2007-11-19 | 400 | 403 | 382 | 383 | 316,000 | 3,830 |
| 2007-11-16 | 414 | 414 | 402 | 405 | 336,000 | 4,050 |
| 2007-11-15 | 414 | 425 | 412 | 420 | 408,000 | 4,200 |
| 2007-11-14 | 414 | 421 | 413 | 418 | 325,000 | 4,180 |
| 2007-11-13 | 401 | 413 | 401 | 402 | 337,000 | 4,020 |
| 2007-11-12 | 421 | 421 | 407 | 413 | 350,000 | 4,130 |
| 2007-11-09 | 432 | 443 | 428 | 430 | 419,000 | 4,300 |
| 2007-11-08 | 430 | 433 | 419 | 422 | 373,000 | 4,220 |
| 2007-11-07 | 441 | 446 | 439 | 440 | 308,000 | 4,400 |
| 2007-11-06 | 428 | 449 | 427 | 439 | 337,000 | 4,390 |
| 2007-11-05 | 455 | 455 | 438 | 438 | 397,000 | 4,380 |
| 2007-11-02 | 462 | 470 | 458 | 462 | 219,000 | 4,620 |
| 2007-11-01 | 477 | 479 | 470 | 471 | 347,000 | 4,710 |
| 2007-10-31 | 473 | 479 | 460 | 479 | 380,000 | 4,790 |
| 2007-10-30 | 479 | 481 | 471 | 481 | 342,000 | 4,810 |
| 2007-10-29 | 478 | 482 | 474 | 478 | 288,000 | 4,780 |
| 2007-10-26 | 475 | 482 | 473 | 477 | 263,000 | 4,770 |
| 2007-10-25 | 482 | 485 | 474 | 475 | 438,000 | 4,750 |
| 2007-10-24 | 474 | 491 | 474 | 480 | 1,323,000 | 4,800 |
| 2007-10-23 | 453 | 475 | 452 | 472 | 669,000 | 4,720 |
| 2007-10-22 | 441 | 453 | 437 | 448 | 600,000 | 4,480 |
| 2007-10-19 | 477 | 477 | 464 | 466 | 645,000 | 4,660 |
| 2007-10-18 | 452 | 478 | 452 | 477 | 880,000 | 4,770 |
| 2007-10-17 | 456 | 460 | 445 | 452 | 740,000 | 4,520 |
| 2007-10-16 | 459 | 470 | 458 | 461 | 680,000 | 4,610 |
| 2007-10-15 | 459 | 467 | 459 | 465 | 509,000 | 4,650 |
| 2007-10-12 | 454 | 463 | 452 | 455 | 601,000 | 4,550 |
| 2007-10-11 | 435 | 455 | 435 | 454 | 1,055,000 | 4,540 |
| 2007-10-10 | 436 | 441 | 434 | 434 | 504,000 | 4,340 |
| 2007-10-09 | 431 | 437 | 431 | 433 | 407,000 | 4,330 |
| 2007-10-05 | 436 | 440 | 430 | 432 | 616,000 | 4,320 |
| 2007-10-04 | 429 | 445 | 429 | 435 | 635,000 | 4,350 |
| 2007-10-03 | 427 | 436 | 427 | 434 | 630,000 | 4,340 |
| 2007-10-02 | 432 | 433 | 425 | 430 | 757,000 | 4,300 |
| 2007-10-01 | 430 | 430 | 419 | 429 | 1,025,000 | 4,290 |
| 2007-09-28 | 396 | 430 | 393 | 422 | 1,354,000 | 4,220 |
| 2007-09-27 | 396 | 400 | 393 | 398 | 208,000 | 3,980 |
| 2007-09-26 | 386 | 392 | 386 | 392 | 74,000 | 3,920 |
| 2007-09-25 | 393 | 393 | 381 | 389 | 197,000 | 3,890 |
| 2007-09-21 | 390 | 392 | 388 | 392 | 152,000 | 3,920 |
| 2007-09-20 | 388 | 391 | 381 | 390 | 220,000 | 3,900 |
| 2007-09-19 | 381 | 390 | 379 | 390 | 189,000 | 3,900 |
| 2007-09-18 | 366 | 375 | 366 | 372 | 125,000 | 3,720 |
| 2007-09-14 | 379 | 379 | 374 | 376 | 232,000 | 3,760 |
| 2007-09-13 | 390 | 390 | 373 | 379 | 244,000 | 3,790 |
| 2007-09-12 | 391 | 393 | 382 | 386 | 283,000 | 3,860 |
| 2007-09-11 | 376 | 390 | 375 | 387 | 333,000 | 3,870 |
| 2007-09-10 | 370 | 385 | 367 | 379 | 450,000 | 3,790 |
| 2007-09-07 | 388 | 391 | 384 | 386 | 236,000 | 3,860 |
| 2007-09-06 | 370 | 390 | 370 | 388 | 283,000 | 3,880 |
| 2007-09-05 | 392 | 393 | 379 | 382 | 271,000 | 3,820 |
| 2007-09-04 | 391 | 392 | 385 | 390 | 180,000 | 3,900 |
| 2007-09-03 | 389 | 394 | 387 | 393 | 234,000 | 3,930 |
| 2007-08-31 | 376 | 394 | 374 | 394 | 343,000 | 3,940 |
| 2007-08-30 | 376 | 377 | 371 | 377 | 358,000 | 3,770 |
| 2007-08-29 | 366 | 374 | 361 | 372 | 296,000 | 3,720 |
| 2007-08-28 | 371 | 379 | 370 | 376 | 162,000 | 3,760 |
| 2007-08-27 | 383 | 383 | 375 | 376 | 151,000 | 3,760 |
| 2007-08-24 | 372 | 373 | 368 | 373 | 145,000 | 3,730 |
| 2007-08-23 | 365 | 374 | 363 | 374 | 241,000 | 3,740 |
| 2007-08-22 | 356 | 361 | 351 | 358 | 217,000 | 3,580 |
| 2007-08-21 | 353 | 367 | 349 | 366 | 442,000 | 3,660 |
| 2007-08-20 | 340 | 355 | 336 | 349 | 508,000 | 3,490 |
| 2007-08-17 | 351 | 354 | 325 | 328 | 492,000 | 3,280 |
| 2007-08-16 | 357 | 362 | 345 | 356 | 316,000 | 3,560 |
| 2007-08-15 | 377 | 379 | 367 | 367 | 195,000 | 3,670 |
| 2007-08-14 | 372 | 381 | 371 | 381 | 334,000 | 3,810 |
| 2007-08-13 | 364 | 369 | 363 | 366 | 413,000 | 3,660 |
| 2007-08-10 | 362 | 363 | 346 | 354 | 615,000 | 3,540 |
| 2007-08-09 | 382 | 385 | 350 | 370 | 1,000,000 | 3,700 |
| 2007-08-08 | 396 | 403 | 385 | 387 | 483,000 | 3,870 |
| 2007-08-07 | 410 | 411 | 399 | 401 | 305,000 | 4,010 |
| 2007-08-06 | 405 | 409 | 402 | 408 | 197,000 | 4,080 |
| 2007-08-03 | 409 | 413 | 404 | 412 | 283,000 | 4,120 |
| 2007-08-02 | 409 | 411 | 398 | 405 | 320,000 | 4,050 |
| 2007-08-01 | 412 | 414 | 403 | 405 | 323,000 | 4,050 |
| 2007-07-31 | 420 | 421 | 413 | 421 | 317,000 | 4,210 |
| 2007-07-30 | 388 | 410 | 388 | 410 | 301,000 | 4,100 |
| 2007-07-27 | 387 | 404 | 387 | 398 | 540,000 | 3,980 |
| 2007-07-26 | 415 | 417 | 407 | 407 | 260,000 | 4,070 |
| 2007-07-25 | 411 | 417 | 408 | 413 | 198,000 | 4,130 |
| 2007-07-24 | 424 | 424 | 410 | 417 | 274,000 | 4,170 |
| 2007-07-23 | 428 | 428 | 416 | 420 | 303,000 | 4,200 |
| 2007-07-20 | 428 | 437 | 426 | 430 | 846,000 | 4,300 |
| 2007-07-19 | 424 | 425 | 421 | 424 | 264,000 | 4,240 |
| 2007-07-18 | 422 | 433 | 420 | 424 | 660,000 | 4,240 |
| 2007-07-17 | 420 | 423 | 418 | 421 | 187,000 | 4,210 |
| 2007-07-13 | 425 | 425 | 417 | 420 | 235,000 | 4,200 |
| 2007-07-12 | 420 | 424 | 413 | 416 | 307,000 | 4,160 |
| 2007-07-11 | 419 | 420 | 415 | 416 | 257,000 | 4,160 |
| 2007-07-10 | 424 | 424 | 419 | 421 | 192,000 | 4,210 |
| 2007-07-09 | 425 | 429 | 423 | 424 | 165,000 | 4,240 |
| 2007-07-06 | 423 | 424 | 417 | 422 | 306,000 | 4,220 |
| 2007-07-05 | 427 | 429 | 422 | 423 | 250,000 | 4,230 |
| 2007-07-04 | 426 | 428 | 423 | 426 | 409,000 | 4,260 |
| 2007-07-03 | 434 | 438 | 423 | 425 | 922,000 | 4,250 |
| 2007-07-02 | 420 | 434 | 416 | 430 | 1,700,000 | 4,300 |
| 2007-06-29 | 408 | 415 | 408 | 413 | 177,000 | 4,130 |
| 2007-06-28 | 407 | 411 | 406 | 410 | 192,000 | 4,100 |
| 2007-06-27 | 413 | 413 | 407 | 407 | 298,000 | 4,070 |
| 2007-06-26 | 407 | 414 | 407 | 412 | 324,000 | 4,120 |
| 2007-06-25 | 416 | 417 | 412 | 412 | 376,000 | 4,120 |
| 2007-06-22 | 418 | 422 | 408 | 416 | 1,065,000 | 4,160 |
| 2007-06-21 | 406 | 416 | 406 | 416 | 435,000 | 4,160 |
| 2007-06-20 | 407 | 411 | 405 | 407 | 263,000 | 4,070 |
| 2007-06-19 | 407 | 409 | 402 | 407 | 274,000 | 4,070 |
| 2007-06-18 | 412 | 413 | 404 | 407 | 405,000 | 4,070 |
| 2007-06-15 | 404 | 408 | 401 | 408 | 339,000 | 4,080 |
| 2007-06-14 | 397 | 403 | 397 | 401 | 102,000 | 4,010 |
| 2007-06-13 | 397 | 398 | 393 | 395 | 177,000 | 3,950 |
| 2007-06-12 | 401 | 401 | 395 | 397 | 210,000 | 3,970 |
| 2007-06-11 | 408 | 411 | 399 | 400 | 366,000 | 4,000 |
| 2007-06-08 | 409 | 409 | 403 | 405 | 361,000 | 4,050 |
| 2007-06-07 | 408 | 412 | 405 | 411 | 359,000 | 4,110 |
| 2007-06-06 | 406 | 413 | 406 | 413 | 727,000 | 4,130 |
| 2007-06-05 | 405 | 406 | 402 | 404 | 218,000 | 4,040 |
| 2007-06-04 | 405 | 411 | 402 | 404 | 349,000 | 4,040 |
| 2007-06-01 | 398 | 406 | 398 | 402 | 393,000 | 4,020 |
| 2007-05-31 | 397 | 399 | 396 | 398 | 213,000 | 3,980 |
| 2007-05-30 | 394 | 397 | 391 | 394 | 161,000 | 3,940 |
| 2007-05-29 | 390 | 393 | 386 | 393 | 124,000 | 3,930 |
| 2007-05-28 | 390 | 391 | 389 | 390 | 45,000 | 3,900 |
| 2007-05-25 | 395 | 395 | 388 | 389 | 110,000 | 3,890 |
| 2007-05-24 | 393 | 396 | 391 | 395 | 162,000 | 3,950 |
| 2007-05-23 | 391 | 398 | 391 | 393 | 257,000 | 3,930 |
| 2007-05-22 | 383 | 390 | 380 | 390 | 238,000 | 3,900 |
| 2007-05-21 | 372 | 385 | 372 | 382 | 240,000 | 3,820 |
| 2007-05-18 | 380 | 382 | 369 | 371 | 295,000 | 3,710 |
| 2007-05-17 | 393 | 395 | 383 | 383 | 178,000 | 3,830 |
| 2007-05-16 | 392 | 398 | 389 | 390 | 539,000 | 3,900 |
| 2007-05-15 | 398 | 398 | 389 | 389 | 220,000 | 3,890 |
| 2007-05-14 | 398 | 407 | 397 | 398 | 315,000 | 3,980 |
| 2007-05-11 | 395 | 396 | 391 | 392 | 194,000 | 3,920 |
| 2007-05-10 | 408 | 409 | 400 | 400 | 331,000 | 4,000 |
| 2007-05-09 | 398 | 406 | 398 | 406 | 257,000 | 4,060 |
| 2007-05-08 | 397 | 402 | 396 | 396 | 231,000 | 3,960 |
| 2007-05-07 | 395 | 397 | 393 | 394 | 210,000 | 3,940 |
| 2007-05-02 | 384 | 392 | 383 | 390 | 237,000 | 3,900 |
| 2007-05-01 | 390 | 390 | 382 | 382 | 397,000 | 3,820 |
| 2007-04-27 | 378 | 388 | 377 | 382 | 503,000 | 3,820 |
| 2007-04-26 | 365 | 374 | 365 | 374 | 187,000 | 3,740 |
| 2007-04-25 | 369 | 369 | 364 | 367 | 127,000 | 3,670 |
| 2007-04-24 | 364 | 369 | 364 | 368 | 183,000 | 3,680 |
| 2007-04-23 | 372 | 374 | 366 | 369 | 266,000 | 3,690 |
| 2007-04-20 | 372 | 376 | 371 | 371 | 187,000 | 3,710 |
| 2007-04-19 | 381 | 383 | 376 | 377 | 154,000 | 3,770 |
| 2007-04-18 | 377 | 384 | 375 | 381 | 171,000 | 3,810 |
| 2007-04-17 | 390 | 390 | 378 | 379 | 382,000 | 3,790 |
| 2007-04-16 | 391 | 394 | 389 | 389 | 340,000 | 3,890 |
| 2007-04-13 | 394 | 395 | 385 | 386 | 265,000 | 3,860 |
| 2007-04-12 | 388 | 390 | 385 | 389 | 254,000 | 3,890 |
| 2007-04-11 | 386 | 388 | 383 | 386 | 270,000 | 3,860 |
| 2007-04-10 | 383 | 387 | 381 | 386 | 371,000 | 3,860 |
| 2007-04-09 | 381 | 387 | 380 | 386 | 261,000 | 3,860 |
| 2007-04-06 | 390 | 390 | 382 | 383 | 519,000 | 3,830 |
| 2007-04-05 | 393 | 393 | 386 | 390 | 529,000 | 3,900 |
| 2007-04-04 | 391 | 392 | 386 | 391 | 478,000 | 3,910 |
| 2007-04-03 | 383 | 387 | 380 | 381 | 707,000 | 3,810 |
| 2007-04-02 | 396 | 397 | 374 | 378 | 651,000 | 3,780 |
| 2007-03-30 | 405 | 405 | 396 | 397 | 279,000 | 3,970 |
| 2007-03-29 | 400 | 404 | 395 | 401 | 520,000 | 4,010 |
| 2007-03-28 | 401 | 410 | 400 | 405 | 591,000 | 4,050 |
| 2007-03-27 | 411 | 417 | 406 | 407 | 419,000 | 4,070 |
| 2007-03-26 | 418 | 418 | 414 | 416 | 393,000 | 4,160 |
| 2007-03-23 | 415 | 415 | 411 | 414 | 357,000 | 4,140 |
| 2007-03-22 | 414 | 418 | 412 | 414 | 770,000 | 4,140 |
| 2007-03-20 | 412 | 412 | 407 | 409 | 431,000 | 4,090 |
| 2007-03-19 | 400 | 410 | 399 | 408 | 406,000 | 4,080 |
| 2007-03-16 | 414 | 414 | 401 | 405 | 772,000 | 4,050 |
| 2007-03-15 | 409 | 416 | 405 | 412 | 678,000 | 4,120 |
| 2007-03-14 | 400 | 407 | 398 | 401 | 792,000 | 4,010 |
| 2007-03-13 | 419 | 423 | 415 | 415 | 1,234,000 | 4,150 |
| 2007-03-12 | 408 | 409 | 405 | 409 | 374,000 | 4,090 |
| 2007-03-09 | 410 | 410 | 401 | 403 | 659,000 | 4,030 |
| 2007-03-08 | 393 | 403 | 389 | 403 | 433,000 | 4,030 |
| 2007-03-07 | 395 | 398 | 386 | 389 | 737,000 | 3,890 |
| 2007-03-06 | 363 | 384 | 363 | 383 | 620,000 | 3,830 |
| 2007-03-05 | 385 | 386 | 364 | 366 | 814,000 | 3,660 |
| 2007-03-02 | 388 | 393 | 384 | 391 | 529,000 | 3,910 |
| 2007-03-01 | 403 | 403 | 383 | 392 | 728,000 | 3,920 |
| 2007-02-28 | 378 | 402 | 378 | 399 | 936,000 | 3,990 |
| 2007-02-27 | 422 | 428 | 412 | 418 | 1,570,000 | 4,180 |
| 2007-02-26 | 413 | 422 | 412 | 418 | 1,080,000 | 4,180 |
| 2007-02-23 | 406 | 410 | 404 | 410 | 545,000 | 4,100 |
| 2007-02-22 | 404 | 407 | 403 | 406 | 396,000 | 4,060 |
| 2007-02-21 | 401 | 407 | 400 | 404 | 659,000 | 4,040 |
| 2007-02-20 | 396 | 403 | 392 | 401 | 992,000 | 4,010 |
| 2007-02-19 | 387 | 395 | 385 | 393 | 345,000 | 3,930 |
| 2007-02-16 | 384 | 389 | 383 | 388 | 324,000 | 3,880 |
| 2007-02-15 | 394 | 395 | 385 | 387 | 890,000 | 3,870 |
| 2007-02-14 | 389 | 398 | 388 | 396 | 1,111,000 | 3,960 |
| 2007-02-13 | 378 | 388 | 378 | 387 | 1,027,000 | 3,870 |
| 2007-02-09 | 360 | 374 | 358 | 371 | 663,000 | 3,710 |
| 2007-02-08 | 367 | 367 | 357 | 361 | 357,000 | 3,610 |
| 2007-02-07 | 366 | 371 | 363 | 367 | 418,000 | 3,670 |
| 2007-02-06 | 357 | 366 | 356 | 366 | 306,000 | 3,660 |
| 2007-02-05 | 358 | 360 | 354 | 357 | 271,000 | 3,570 |
| 2007-02-02 | 358 | 362 | 358 | 360 | 258,000 | 3,600 |
| 2007-02-01 | 356 | 357 | 353 | 357 | 202,000 | 3,570 |
| 2007-01-31 | 357 | 357 | 352 | 354 | 193,000 | 3,540 |
| 2007-01-30 | 355 | 364 | 354 | 355 | 627,000 | 3,550 |
| 2007-01-29 | 353 | 355 | 347 | 353 | 363,000 | 3,530 |
| 2007-01-26 | 345 | 350 | 344 | 349 | 174,000 | 3,490 |
| 2007-01-25 | 353 | 354 | 347 | 347 | 267,000 | 3,470 |
| 2007-01-24 | 356 | 357 | 351 | 352 | 449,000 | 3,520 |
| 2007-01-23 | 344 | 352 | 342 | 350 | 349,000 | 3,500 |
| 2007-01-22 | 338 | 345 | 338 | 343 | 302,000 | 3,430 |
| 2007-01-19 | 339 | 339 | 337 | 338 | 86,000 | 3,380 |
| 2007-01-18 | 337 | 339 | 337 | 338 | 145,000 | 3,380 |
| 2007-01-17 | 336 | 339 | 336 | 339 | 61,000 | 3,390 |
| 2007-01-16 | 339 | 340 | 337 | 340 | 46,000 | 3,400 |
| 2007-01-15 | 335 | 339 | 334 | 339 | 165,000 | 3,390 |
| 2007-01-12 | 334 | 339 | 334 | 337 | 172,000 | 3,370 |
| 2007-01-11 | 335 | 336 | 332 | 333 | 126,000 | 3,330 |
| 2007-01-10 | 336 | 339 | 332 | 332 | 217,000 | 3,320 |
| 2007-01-09 | 333 | 340 | 333 | 340 | 147,000 | 3,400 |
| 2007-01-05 | 340 | 340 | 332 | 337 | 249,000 | 3,370 |
| 2007-01-04 | 345 | 346 | 343 | 344 | 180,000 | 3,440 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
