8075 神鋼商事(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 167 | 174 | 167 | 174 | 76,000 | 1,740 |
| 2008-12-29 | 165 | 172 | 164 | 170 | 89,000 | 1,700 |
| 2008-12-26 | 166 | 166 | 161 | 166 | 37,000 | 1,660 |
| 2008-12-25 | 165 | 165 | 160 | 165 | 59,000 | 1,650 |
| 2008-12-24 | 161 | 162 | 159 | 160 | 39,000 | 1,600 |
| 2008-12-22 | 158 | 169 | 158 | 165 | 136,000 | 1,650 |
| 2008-12-19 | 166 | 168 | 159 | 159 | 88,000 | 1,590 |
| 2008-12-18 | 161 | 168 | 161 | 166 | 36,000 | 1,660 |
| 2008-12-17 | 168 | 170 | 161 | 164 | 90,000 | 1,640 |
| 2008-12-16 | 165 | 169 | 165 | 168 | 74,000 | 1,680 |
| 2008-12-15 | 168 | 171 | 168 | 170 | 88,000 | 1,700 |
| 2008-12-12 | 173 | 173 | 162 | 162 | 440,000 | 1,620 |
| 2008-12-11 | 163 | 170 | 163 | 168 | 71,000 | 1,680 |
| 2008-12-10 | 160 | 166 | 158 | 165 | 137,000 | 1,650 |
| 2008-12-09 | 164 | 165 | 161 | 162 | 63,000 | 1,620 |
| 2008-12-08 | 155 | 161 | 153 | 160 | 102,000 | 1,600 |
| 2008-12-05 | 147 | 159 | 147 | 159 | 107,000 | 1,590 |
| 2008-12-04 | 151 | 152 | 147 | 150 | 136,000 | 1,500 |
| 2008-12-03 | 162 | 162 | 150 | 150 | 109,000 | 1,500 |
| 2008-12-02 | 165 | 165 | 157 | 157 | 123,000 | 1,570 |
| 2008-12-01 | 173 | 173 | 167 | 171 | 135,000 | 1,710 |
| 2008-11-28 | 164 | 174 | 164 | 170 | 137,000 | 1,700 |
| 2008-11-27 | 161 | 167 | 161 | 167 | 66,000 | 1,670 |
| 2008-11-26 | 161 | 163 | 160 | 163 | 84,000 | 1,630 |
| 2008-11-25 | 169 | 169 | 160 | 164 | 154,000 | 1,640 |
| 2008-11-21 | 149 | 156 | 138 | 154 | 156,000 | 1,540 |
| 2008-11-20 | 161 | 161 | 154 | 156 | 104,000 | 1,560 |
| 2008-11-19 | 173 | 174 | 160 | 163 | 132,000 | 1,630 |
| 2008-11-18 | 166 | 173 | 166 | 172 | 104,000 | 1,720 |
| 2008-11-17 | 161 | 174 | 161 | 167 | 122,000 | 1,670 |
| 2008-11-14 | 170 | 171 | 163 | 164 | 200,000 | 1,640 |
| 2008-11-13 | 165 | 165 | 157 | 159 | 163,000 | 1,590 |
| 2008-11-12 | 171 | 172 | 164 | 169 | 139,000 | 1,690 |
| 2008-11-11 | 179 | 179 | 171 | 171 | 208,000 | 1,710 |
| 2008-11-10 | 179 | 180 | 174 | 179 | 137,000 | 1,790 |
| 2008-11-07 | 170 | 174 | 165 | 171 | 168,000 | 1,710 |
| 2008-11-06 | 187 | 187 | 180 | 180 | 177,000 | 1,800 |
| 2008-11-05 | 186 | 195 | 185 | 195 | 253,000 | 1,950 |
| 2008-11-04 | 180 | 183 | 178 | 181 | 183,000 | 1,810 |
| 2008-10-31 | 174 | 177 | 167 | 175 | 316,000 | 1,750 |
| 2008-10-30 | 153 | 169 | 153 | 169 | 290,000 | 1,690 |
| 2008-10-29 | 153 | 158 | 152 | 155 | 152,000 | 1,550 |
| 2008-10-28 | 129 | 145 | 125 | 145 | 155,000 | 1,450 |
| 2008-10-27 | 145 | 148 | 130 | 132 | 130,000 | 1,320 |
| 2008-10-24 | 155 | 156 | 137 | 142 | 135,000 | 1,420 |
| 2008-10-23 | 159 | 159 | 149 | 158 | 138,000 | 1,580 |
| 2008-10-22 | 170 | 174 | 168 | 168 | 236,000 | 1,680 |
| 2008-10-21 | 173 | 178 | 173 | 177 | 194,000 | 1,770 |
| 2008-10-20 | 157 | 170 | 157 | 170 | 169,000 | 1,700 |
| 2008-10-17 | 163 | 163 | 153 | 159 | 177,000 | 1,590 |
| 2008-10-16 | 156 | 156 | 147 | 150 | 187,000 | 1,500 |
| 2008-10-15 | 174 | 174 | 162 | 170 | 164,000 | 1,700 |
| 2008-10-14 | 178 | 179 | 170 | 178 | 310,000 | 1,780 |
| 2008-10-10 | 136 | 146 | 126 | 143 | 217,000 | 1,430 |
| 2008-10-09 | 140 | 149 | 139 | 145 | 391,000 | 1,450 |
| 2008-10-08 | 151 | 154 | 133 | 136 | 547,000 | 1,360 |
| 2008-10-07 | 156 | 173 | 156 | 166 | 480,000 | 1,660 |
| 2008-10-06 | 195 | 199 | 176 | 186 | 184,000 | 1,860 |
| 2008-10-03 | 211 | 211 | 202 | 203 | 93,000 | 2,030 |
| 2008-10-02 | 236 | 236 | 217 | 217 | 86,000 | 2,170 |
| 2008-10-01 | 237 | 237 | 230 | 232 | 104,000 | 2,320 |
| 2008-09-30 | 234 | 234 | 227 | 232 | 207,000 | 2,320 |
| 2008-09-29 | 255 | 260 | 247 | 248 | 97,000 | 2,480 |
| 2008-09-26 | 263 | 263 | 247 | 250 | 214,000 | 2,500 |
| 2008-09-25 | 266 | 266 | 257 | 262 | 106,000 | 2,620 |
| 2008-09-24 | 270 | 272 | 265 | 269 | 192,000 | 2,690 |
| 2008-09-22 | 296 | 296 | 279 | 280 | 154,000 | 2,800 |
| 2008-09-19 | 288 | 293 | 279 | 285 | 326,000 | 2,850 |
| 2008-09-18 | 248 | 274 | 248 | 269 | 185,000 | 2,690 |
| 2008-09-17 | 256 | 269 | 255 | 259 | 121,000 | 2,590 |
| 2008-09-16 | 241 | 249 | 241 | 249 | 105,000 | 2,490 |
| 2008-09-12 | 262 | 270 | 255 | 264 | 114,000 | 2,640 |
| 2008-09-11 | 267 | 271 | 257 | 257 | 114,000 | 2,570 |
| 2008-09-10 | 261 | 272 | 258 | 269 | 99,000 | 2,690 |
| 2008-09-09 | 278 | 278 | 263 | 264 | 85,000 | 2,640 |
| 2008-09-08 | 267 | 281 | 267 | 275 | 90,000 | 2,750 |
| 2008-09-05 | 262 | 277 | 262 | 264 | 165,000 | 2,640 |
| 2008-09-04 | 281 | 288 | 275 | 277 | 124,000 | 2,770 |
| 2008-09-03 | 287 | 287 | 280 | 283 | 104,000 | 2,830 |
| 2008-09-02 | 289 | 291 | 281 | 284 | 143,000 | 2,840 |
| 2008-09-01 | 304 | 304 | 292 | 294 | 100,000 | 2,940 |
| 2008-08-29 | 287 | 299 | 281 | 299 | 149,000 | 2,990 |
| 2008-08-28 | 289 | 292 | 283 | 287 | 142,000 | 2,870 |
| 2008-08-27 | 297 | 298 | 291 | 293 | 59,000 | 2,930 |
| 2008-08-26 | 297 | 297 | 290 | 296 | 81,000 | 2,960 |
| 2008-08-25 | 308 | 308 | 298 | 302 | 138,000 | 3,020 |
| 2008-08-22 | 300 | 300 | 296 | 298 | 117,000 | 2,980 |
| 2008-08-21 | 297 | 300 | 293 | 299 | 40,000 | 2,990 |
| 2008-08-20 | 294 | 299 | 290 | 297 | 70,000 | 2,970 |
| 2008-08-19 | 301 | 301 | 290 | 296 | 81,000 | 2,960 |
| 2008-08-18 | 291 | 305 | 291 | 304 | 120,000 | 3,040 |
| 2008-08-15 | 284 | 289 | 283 | 289 | 83,000 | 2,890 |
| 2008-08-14 | 281 | 292 | 281 | 286 | 60,000 | 2,860 |
| 2008-08-13 | 291 | 291 | 282 | 283 | 84,000 | 2,830 |
| 2008-08-12 | 302 | 302 | 291 | 291 | 102,000 | 2,910 |
| 2008-08-11 | 304 | 307 | 301 | 303 | 69,000 | 3,030 |
| 2008-08-08 | 300 | 303 | 293 | 300 | 86,000 | 3,000 |
| 2008-08-07 | 308 | 309 | 301 | 302 | 56,000 | 3,020 |
| 2008-08-06 | 306 | 311 | 303 | 306 | 161,000 | 3,060 |
| 2008-08-05 | 313 | 314 | 298 | 300 | 187,000 | 3,000 |
| 2008-08-04 | 332 | 334 | 316 | 319 | 253,000 | 3,190 |
| 2008-08-01 | 341 | 344 | 336 | 339 | 163,000 | 3,390 |
| 2008-07-31 | 370 | 370 | 340 | 346 | 241,000 | 3,460 |
| 2008-07-30 | 347 | 366 | 347 | 366 | 132,000 | 3,660 |
| 2008-07-29 | 350 | 354 | 343 | 349 | 139,000 | 3,490 |
| 2008-07-28 | 355 | 360 | 351 | 354 | 71,000 | 3,540 |
| 2008-07-25 | 354 | 354 | 344 | 345 | 46,000 | 3,450 |
| 2008-07-24 | 345 | 354 | 345 | 354 | 113,000 | 3,540 |
| 2008-07-23 | 339 | 344 | 339 | 341 | 57,000 | 3,410 |
| 2008-07-22 | 330 | 339 | 330 | 338 | 108,000 | 3,380 |
| 2008-07-18 | 343 | 344 | 333 | 334 | 43,000 | 3,340 |
| 2008-07-17 | 343 | 345 | 338 | 341 | 92,000 | 3,410 |
| 2008-07-16 | 342 | 346 | 337 | 338 | 80,000 | 3,380 |
| 2008-07-15 | 342 | 345 | 340 | 344 | 48,000 | 3,440 |
| 2008-07-14 | 337 | 351 | 336 | 342 | 84,000 | 3,420 |
| 2008-07-11 | 334 | 343 | 331 | 337 | 146,000 | 3,370 |
| 2008-07-10 | 329 | 339 | 329 | 336 | 61,000 | 3,360 |
| 2008-07-09 | 341 | 345 | 338 | 339 | 92,000 | 3,390 |
| 2008-07-08 | 345 | 345 | 330 | 332 | 94,000 | 3,320 |
| 2008-07-07 | 338 | 348 | 338 | 346 | 83,000 | 3,460 |
| 2008-07-04 | 346 | 350 | 340 | 343 | 59,000 | 3,430 |
| 2008-07-03 | 350 | 352 | 340 | 345 | 103,000 | 3,450 |
| 2008-07-02 | 368 | 370 | 354 | 355 | 128,000 | 3,550 |
| 2008-07-01 | 372 | 377 | 368 | 369 | 86,000 | 3,690 |
| 2008-06-30 | 378 | 378 | 369 | 372 | 125,000 | 3,720 |
| 2008-06-27 | 363 | 371 | 363 | 368 | 129,000 | 3,680 |
| 2008-06-26 | 383 | 384 | 370 | 374 | 139,000 | 3,740 |
| 2008-06-25 | 379 | 390 | 363 | 390 | 155,000 | 3,900 |
| 2008-06-24 | 369 | 376 | 369 | 373 | 72,000 | 3,730 |
| 2008-06-23 | 368 | 372 | 363 | 371 | 80,000 | 3,710 |
| 2008-06-20 | 387 | 389 | 375 | 378 | 93,000 | 3,780 |
| 2008-06-19 | 388 | 388 | 380 | 383 | 87,000 | 3,830 |
| 2008-06-18 | 389 | 393 | 387 | 391 | 81,000 | 3,910 |
| 2008-06-17 | 385 | 394 | 384 | 389 | 141,000 | 3,890 |
| 2008-06-16 | 386 | 393 | 385 | 390 | 82,000 | 3,900 |
| 2008-06-13 | 393 | 393 | 377 | 384 | 170,000 | 3,840 |
| 2008-06-12 | 378 | 383 | 373 | 380 | 177,000 | 3,800 |
| 2008-06-11 | 388 | 389 | 378 | 387 | 173,000 | 3,870 |
| 2008-06-10 | 395 | 395 | 383 | 383 | 105,000 | 3,830 |
| 2008-06-09 | 383 | 400 | 376 | 395 | 251,000 | 3,950 |
| 2008-06-06 | 400 | 402 | 393 | 393 | 187,000 | 3,930 |
| 2008-06-05 | 388 | 398 | 387 | 398 | 131,000 | 3,980 |
| 2008-06-04 | 385 | 396 | 384 | 393 | 179,000 | 3,930 |
| 2008-06-03 | 389 | 390 | 384 | 384 | 162,000 | 3,840 |
| 2008-06-02 | 398 | 398 | 388 | 396 | 230,000 | 3,960 |
| 2008-05-30 | 373 | 391 | 373 | 388 | 362,000 | 3,880 |
| 2008-05-29 | 370 | 378 | 370 | 377 | 111,000 | 3,770 |
| 2008-05-28 | 376 | 379 | 370 | 370 | 239,000 | 3,700 |
| 2008-05-27 | 363 | 373 | 363 | 373 | 191,000 | 3,730 |
| 2008-05-26 | 363 | 364 | 358 | 358 | 113,000 | 3,580 |
| 2008-05-23 | 380 | 380 | 370 | 371 | 128,000 | 3,710 |
| 2008-05-22 | 360 | 378 | 357 | 377 | 150,000 | 3,770 |
| 2008-05-21 | 372 | 375 | 366 | 369 | 144,000 | 3,690 |
| 2008-05-20 | 372 | 380 | 372 | 378 | 168,000 | 3,780 |
| 2008-05-19 | 360 | 374 | 360 | 371 | 166,000 | 3,710 |
| 2008-05-16 | 365 | 370 | 361 | 365 | 311,000 | 3,650 |
| 2008-05-15 | 360 | 365 | 357 | 363 | 186,000 | 3,630 |
| 2008-05-14 | 349 | 360 | 348 | 360 | 294,000 | 3,600 |
| 2008-05-13 | 345 | 348 | 342 | 345 | 101,000 | 3,450 |
| 2008-05-12 | 339 | 342 | 338 | 342 | 165,000 | 3,420 |
| 2008-05-09 | 352 | 353 | 343 | 344 | 194,000 | 3,440 |
| 2008-05-08 | 350 | 354 | 347 | 348 | 162,000 | 3,480 |
| 2008-05-07 | 350 | 356 | 341 | 355 | 251,000 | 3,550 |
| 2008-05-02 | 351 | 353 | 345 | 348 | 109,000 | 3,480 |
| 2008-05-01 | 349 | 352 | 346 | 346 | 217,000 | 3,460 |
| 2008-04-30 | 343 | 358 | 342 | 351 | 433,000 | 3,510 |
| 2008-04-28 | 333 | 350 | 333 | 342 | 505,000 | 3,420 |
| 2008-04-25 | 334 | 342 | 332 | 334 | 127,000 | 3,340 |
| 2008-04-24 | 325 | 337 | 321 | 335 | 211,000 | 3,350 |
| 2008-04-23 | 306 | 338 | 306 | 325 | 550,000 | 3,250 |
| 2008-04-22 | 309 | 309 | 305 | 306 | 77,000 | 3,060 |
| 2008-04-21 | 309 | 314 | 309 | 311 | 142,000 | 3,110 |
| 2008-04-18 | 302 | 306 | 298 | 304 | 83,000 | 3,040 |
| 2008-04-17 | 300 | 310 | 300 | 302 | 180,000 | 3,020 |
| 2008-04-16 | 285 | 297 | 285 | 295 | 147,000 | 2,950 |
| 2008-04-15 | 277 | 281 | 275 | 280 | 45,000 | 2,800 |
| 2008-04-14 | 278 | 282 | 274 | 277 | 129,000 | 2,770 |
| 2008-04-11 | 280 | 287 | 280 | 285 | 51,000 | 2,850 |
| 2008-04-10 | 283 | 287 | 276 | 282 | 57,000 | 2,820 |
| 2008-04-09 | 296 | 296 | 288 | 290 | 75,000 | 2,900 |
| 2008-04-08 | 300 | 302 | 294 | 295 | 123,000 | 2,950 |
| 2008-04-07 | 293 | 300 | 289 | 300 | 106,000 | 3,000 |
| 2008-04-04 | 293 | 296 | 292 | 293 | 83,000 | 2,930 |
| 2008-04-03 | 290 | 298 | 290 | 297 | 114,000 | 2,970 |
| 2008-04-02 | 295 | 297 | 293 | 294 | 86,000 | 2,940 |
| 2008-04-01 | 290 | 294 | 285 | 287 | 100,000 | 2,870 |
| 2008-03-31 | 297 | 297 | 284 | 289 | 104,000 | 2,890 |
| 2008-03-28 | 285 | 297 | 282 | 294 | 164,000 | 2,940 |
| 2008-03-27 | 289 | 290 | 285 | 289 | 87,000 | 2,890 |
| 2008-03-26 | 281 | 291 | 281 | 291 | 61,000 | 2,910 |
| 2008-03-25 | 298 | 298 | 287 | 289 | 218,000 | 2,890 |
| 2008-03-24 | 284 | 292 | 282 | 288 | 160,000 | 2,880 |
| 2008-03-21 | 273 | 282 | 273 | 282 | 196,000 | 2,820 |
| 2008-03-19 | 272 | 277 | 267 | 272 | 145,000 | 2,720 |
| 2008-03-18 | 268 | 270 | 259 | 264 | 136,000 | 2,640 |
| 2008-03-17 | 264 | 269 | 254 | 268 | 210,000 | 2,680 |
| 2008-03-14 | 288 | 288 | 272 | 276 | 325,000 | 2,760 |
| 2008-03-13 | 267 | 277 | 265 | 269 | 285,000 | 2,690 |
| 2008-03-12 | 281 | 282 | 277 | 277 | 214,000 | 2,770 |
| 2008-03-11 | 257 | 270 | 250 | 267 | 244,000 | 2,670 |
| 2008-03-10 | 280 | 283 | 266 | 266 | 303,000 | 2,660 |
| 2008-03-07 | 281 | 291 | 281 | 285 | 179,000 | 2,850 |
| 2008-03-06 | 290 | 294 | 284 | 291 | 172,000 | 2,910 |
| 2008-03-05 | 281 | 289 | 278 | 286 | 168,000 | 2,860 |
| 2008-03-04 | 292 | 292 | 277 | 283 | 281,000 | 2,830 |
| 2008-03-03 | 291 | 292 | 285 | 285 | 192,000 | 2,850 |
| 2008-02-29 | 308 | 308 | 301 | 302 | 209,000 | 3,020 |
| 2008-02-28 | 308 | 312 | 306 | 312 | 161,000 | 3,120 |
| 2008-02-27 | 312 | 312 | 307 | 309 | 186,000 | 3,090 |
| 2008-02-26 | 313 | 315 | 305 | 306 | 263,000 | 3,060 |
| 2008-02-25 | 309 | 309 | 305 | 308 | 156,000 | 3,080 |
| 2008-02-22 | 293 | 303 | 293 | 300 | 216,000 | 3,000 |
| 2008-02-21 | 295 | 303 | 293 | 302 | 162,000 | 3,020 |
| 2008-02-20 | 306 | 306 | 288 | 288 | 226,000 | 2,880 |
| 2008-02-19 | 301 | 306 | 298 | 301 | 283,000 | 3,010 |
| 2008-02-18 | 292 | 302 | 291 | 296 | 154,000 | 2,960 |
| 2008-02-15 | 288 | 295 | 281 | 292 | 242,000 | 2,920 |
| 2008-02-14 | 281 | 289 | 281 | 289 | 185,000 | 2,890 |
| 2008-02-13 | 279 | 284 | 275 | 275 | 163,000 | 2,750 |
| 2008-02-12 | 272 | 277 | 271 | 274 | 214,000 | 2,740 |
| 2008-02-08 | 288 | 294 | 281 | 281 | 169,000 | 2,810 |
| 2008-02-07 | 288 | 293 | 284 | 290 | 281,000 | 2,900 |
| 2008-02-06 | 295 | 298 | 288 | 289 | 303,000 | 2,890 |
| 2008-02-05 | 303 | 308 | 302 | 308 | 276,000 | 3,080 |
| 2008-02-04 | 305 | 312 | 302 | 303 | 277,000 | 3,030 |
| 2008-02-01 | 309 | 309 | 294 | 296 | 373,000 | 2,960 |
| 2008-01-31 | 287 | 297 | 278 | 297 | 286,000 | 2,970 |
| 2008-01-30 | 295 | 298 | 286 | 287 | 257,000 | 2,870 |
| 2008-01-29 | 291 | 293 | 287 | 292 | 255,000 | 2,920 |
| 2008-01-28 | 287 | 293 | 276 | 280 | 396,000 | 2,800 |
| 2008-01-25 | 287 | 293 | 281 | 292 | 339,000 | 2,920 |
| 2008-01-24 | 258 | 275 | 258 | 272 | 507,000 | 2,720 |
| 2008-01-23 | 260 | 262 | 251 | 255 | 312,000 | 2,550 |
| 2008-01-22 | 251 | 260 | 242 | 243 | 529,000 | 2,430 |
| 2008-01-21 | 277 | 278 | 265 | 267 | 487,000 | 2,670 |
| 2008-01-18 | 258 | 290 | 258 | 287 | 642,000 | 2,870 |
| 2008-01-17 | 268 | 274 | 263 | 269 | 339,000 | 2,690 |
| 2008-01-16 | 257 | 270 | 257 | 260 | 624,000 | 2,600 |
| 2008-01-15 | 292 | 301 | 280 | 281 | 463,000 | 2,810 |
| 2008-01-11 | 318 | 320 | 304 | 306 | 237,000 | 3,060 |
| 2008-01-10 | 334 | 338 | 317 | 317 | 321,000 | 3,170 |
| 2008-01-09 | 321 | 334 | 316 | 333 | 252,000 | 3,330 |
| 2008-01-08 | 323 | 329 | 322 | 324 | 202,000 | 3,240 |
| 2008-01-07 | 332 | 335 | 325 | 327 | 262,000 | 3,270 |
| 2008-01-04 | 368 | 368 | 329 | 334 | 392,000 | 3,340 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
