8075 神鋼商事(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 154 | 157 | 152 | 155 | 93,000 | 1,550 |
| 2009-12-29 | 154 | 156 | 153 | 156 | 94,000 | 1,560 |
| 2009-12-28 | 152 | 156 | 151 | 154 | 124,000 | 1,540 |
| 2009-12-25 | 152 | 152 | 149 | 151 | 96,000 | 1,510 |
| 2009-12-24 | 149 | 152 | 149 | 150 | 94,000 | 1,500 |
| 2009-12-22 | 149 | 150 | 148 | 148 | 60,000 | 1,480 |
| 2009-12-21 | 149 | 150 | 148 | 148 | 32,000 | 1,480 |
| 2009-12-18 | 147 | 150 | 146 | 149 | 51,000 | 1,490 |
| 2009-12-17 | 148 | 149 | 147 | 148 | 27,000 | 1,480 |
| 2009-12-16 | 147 | 149 | 147 | 149 | 54,000 | 1,490 |
| 2009-12-15 | 148 | 149 | 144 | 144 | 47,000 | 1,440 |
| 2009-12-14 | 150 | 151 | 149 | 149 | 58,000 | 1,490 |
| 2009-12-11 | 150 | 151 | 148 | 151 | 169,000 | 1,510 |
| 2009-12-10 | 148 | 149 | 147 | 149 | 87,000 | 1,490 |
| 2009-12-09 | 149 | 150 | 147 | 148 | 115,000 | 1,480 |
| 2009-12-08 | 149 | 151 | 147 | 151 | 85,000 | 1,510 |
| 2009-12-07 | 149 | 150 | 146 | 150 | 110,000 | 1,500 |
| 2009-12-04 | 147 | 147 | 145 | 145 | 48,000 | 1,450 |
| 2009-12-03 | 145 | 148 | 145 | 148 | 143,000 | 1,480 |
| 2009-12-02 | 140 | 146 | 140 | 144 | 150,000 | 1,440 |
| 2009-12-01 | 140 | 142 | 139 | 139 | 148,000 | 1,390 |
| 2009-11-30 | 142 | 142 | 137 | 142 | 186,000 | 1,420 |
| 2009-11-27 | 139 | 141 | 138 | 140 | 93,000 | 1,400 |
| 2009-11-26 | 141 | 143 | 140 | 140 | 67,000 | 1,400 |
| 2009-11-25 | 144 | 144 | 140 | 142 | 119,000 | 1,420 |
| 2009-11-24 | 138 | 142 | 138 | 142 | 77,000 | 1,420 |
| 2009-11-20 | 138 | 139 | 135 | 137 | 94,000 | 1,370 |
| 2009-11-19 | 136 | 142 | 134 | 142 | 111,000 | 1,420 |
| 2009-11-18 | 142 | 142 | 132 | 135 | 121,000 | 1,350 |
| 2009-11-17 | 142 | 144 | 140 | 141 | 63,000 | 1,410 |
| 2009-11-16 | 145 | 146 | 141 | 141 | 91,000 | 1,410 |
| 2009-11-13 | 146 | 147 | 144 | 146 | 92,000 | 1,460 |
| 2009-11-12 | 148 | 149 | 146 | 146 | 47,000 | 1,460 |
| 2009-11-11 | 150 | 150 | 147 | 148 | 88,000 | 1,480 |
| 2009-11-10 | 152 | 152 | 148 | 148 | 68,000 | 1,480 |
| 2009-11-09 | 149 | 151 | 147 | 150 | 98,000 | 1,500 |
| 2009-11-06 | 153 | 154 | 150 | 150 | 144,000 | 1,500 |
| 2009-11-05 | 153 | 155 | 152 | 153 | 192,000 | 1,530 |
| 2009-11-04 | 154 | 154 | 152 | 153 | 113,000 | 1,530 |
| 2009-11-02 | 151 | 156 | 150 | 155 | 292,000 | 1,550 |
| 2009-10-30 | 170 | 171 | 150 | 152 | 1,039,000 | 1,520 |
| 2009-10-29 | 161 | 171 | 160 | 171 | 362,000 | 1,710 |
| 2009-10-28 | 161 | 166 | 159 | 165 | 181,000 | 1,650 |
| 2009-10-27 | 160 | 163 | 159 | 160 | 139,000 | 1,600 |
| 2009-10-26 | 159 | 163 | 158 | 163 | 186,000 | 1,630 |
| 2009-10-23 | 157 | 157 | 154 | 156 | 152,000 | 1,560 |
| 2009-10-22 | 155 | 157 | 154 | 155 | 102,000 | 1,550 |
| 2009-10-21 | 147 | 155 | 147 | 155 | 227,000 | 1,550 |
| 2009-10-20 | 149 | 151 | 148 | 149 | 75,000 | 1,490 |
| 2009-10-19 | 148 | 150 | 147 | 150 | 97,000 | 1,500 |
| 2009-10-16 | 151 | 152 | 148 | 149 | 72,000 | 1,490 |
| 2009-10-15 | 152 | 152 | 150 | 150 | 58,000 | 1,500 |
| 2009-10-14 | 153 | 153 | 150 | 151 | 73,000 | 1,510 |
| 2009-10-13 | 151 | 152 | 150 | 152 | 80,000 | 1,520 |
| 2009-10-09 | 150 | 151 | 148 | 149 | 85,000 | 1,490 |
| 2009-10-08 | 151 | 151 | 148 | 149 | 137,000 | 1,490 |
| 2009-10-07 | 151 | 152 | 148 | 152 | 117,000 | 1,520 |
| 2009-10-06 | 151 | 151 | 147 | 150 | 77,000 | 1,500 |
| 2009-10-05 | 150 | 151 | 146 | 151 | 139,000 | 1,510 |
| 2009-10-02 | 150 | 151 | 149 | 150 | 153,000 | 1,500 |
| 2009-10-01 | 155 | 156 | 154 | 155 | 70,000 | 1,550 |
| 2009-09-30 | 159 | 159 | 155 | 157 | 157,000 | 1,570 |
| 2009-09-29 | 164 | 164 | 155 | 161 | 261,000 | 1,610 |
| 2009-09-28 | 162 | 180 | 157 | 167 | 564,000 | 1,670 |
| 2009-09-25 | 170 | 170 | 163 | 164 | 65,000 | 1,640 |
| 2009-09-24 | 168 | 169 | 166 | 169 | 77,000 | 1,690 |
| 2009-09-18 | 164 | 170 | 161 | 167 | 163,000 | 1,670 |
| 2009-09-17 | 165 | 166 | 163 | 166 | 76,000 | 1,660 |
| 2009-09-16 | 168 | 168 | 163 | 163 | 135,000 | 1,630 |
| 2009-09-15 | 167 | 168 | 166 | 167 | 37,000 | 1,670 |
| 2009-09-14 | 170 | 170 | 165 | 168 | 124,000 | 1,680 |
| 2009-09-11 | 170 | 171 | 168 | 169 | 178,000 | 1,690 |
| 2009-09-10 | 170 | 172 | 168 | 169 | 71,000 | 1,690 |
| 2009-09-09 | 169 | 171 | 169 | 169 | 54,000 | 1,690 |
| 2009-09-08 | 173 | 173 | 170 | 170 | 67,000 | 1,700 |
| 2009-09-07 | 176 | 176 | 171 | 171 | 54,000 | 1,710 |
| 2009-09-04 | 175 | 175 | 170 | 171 | 117,000 | 1,710 |
| 2009-09-03 | 176 | 177 | 174 | 174 | 126,000 | 1,740 |
| 2009-09-02 | 174 | 177 | 171 | 175 | 173,000 | 1,750 |
| 2009-09-01 | 180 | 181 | 178 | 179 | 172,000 | 1,790 |
| 2009-08-31 | 182 | 183 | 177 | 177 | 447,000 | 1,770 |
| 2009-08-28 | 174 | 195 | 174 | 180 | 1,688,000 | 1,800 |
| 2009-08-27 | 167 | 170 | 167 | 169 | 89,000 | 1,690 |
| 2009-08-26 | 169 | 171 | 167 | 168 | 52,000 | 1,680 |
| 2009-08-25 | 171 | 171 | 166 | 167 | 117,000 | 1,670 |
| 2009-08-24 | 164 | 169 | 164 | 167 | 68,000 | 1,670 |
| 2009-08-21 | 166 | 167 | 162 | 163 | 120,000 | 1,630 |
| 2009-08-20 | 166 | 167 | 164 | 166 | 91,000 | 1,660 |
| 2009-08-19 | 172 | 172 | 167 | 168 | 72,000 | 1,680 |
| 2009-08-18 | 170 | 173 | 169 | 171 | 92,000 | 1,710 |
| 2009-08-17 | 175 | 175 | 172 | 173 | 104,000 | 1,730 |
| 2009-08-14 | 170 | 177 | 169 | 174 | 230,000 | 1,740 |
| 2009-08-13 | 169 | 169 | 168 | 168 | 76,000 | 1,680 |
| 2009-08-12 | 169 | 169 | 167 | 168 | 121,000 | 1,680 |
| 2009-08-11 | 170 | 170 | 166 | 167 | 78,000 | 1,670 |
| 2009-08-10 | 169 | 169 | 168 | 168 | 78,000 | 1,680 |
| 2009-08-07 | 170 | 170 | 161 | 168 | 182,000 | 1,680 |
| 2009-08-06 | 168 | 169 | 166 | 167 | 151,000 | 1,670 |
| 2009-08-05 | 169 | 169 | 165 | 167 | 134,000 | 1,670 |
| 2009-08-04 | 171 | 172 | 167 | 167 | 221,000 | 1,670 |
| 2009-08-03 | 159 | 167 | 159 | 167 | 295,000 | 1,670 |
| 2009-07-31 | 159 | 159 | 156 | 157 | 122,000 | 1,570 |
| 2009-07-30 | 156 | 157 | 155 | 157 | 64,000 | 1,570 |
| 2009-07-29 | 156 | 157 | 155 | 155 | 37,000 | 1,550 |
| 2009-07-28 | 155 | 156 | 154 | 156 | 80,000 | 1,560 |
| 2009-07-27 | 158 | 159 | 153 | 155 | 141,000 | 1,550 |
| 2009-07-24 | 155 | 156 | 153 | 155 | 129,000 | 1,550 |
| 2009-07-23 | 155 | 155 | 150 | 151 | 93,000 | 1,510 |
| 2009-07-22 | 154 | 155 | 152 | 155 | 69,000 | 1,550 |
| 2009-07-21 | 153 | 155 | 151 | 153 | 84,000 | 1,530 |
| 2009-07-17 | 150 | 152 | 149 | 150 | 78,000 | 1,500 |
| 2009-07-16 | 152 | 152 | 148 | 148 | 140,000 | 1,480 |
| 2009-07-15 | 149 | 153 | 147 | 149 | 122,000 | 1,490 |
| 2009-07-14 | 146 | 148 | 146 | 146 | 88,000 | 1,460 |
| 2009-07-13 | 149 | 151 | 143 | 144 | 128,000 | 1,440 |
| 2009-07-10 | 155 | 155 | 150 | 151 | 91,000 | 1,510 |
| 2009-07-09 | 152 | 156 | 151 | 151 | 197,000 | 1,510 |
| 2009-07-08 | 160 | 162 | 154 | 154 | 185,000 | 1,540 |
| 2009-07-07 | 163 | 165 | 161 | 162 | 114,000 | 1,620 |
| 2009-07-06 | 165 | 166 | 163 | 163 | 63,000 | 1,630 |
| 2009-07-03 | 165 | 167 | 163 | 165 | 108,000 | 1,650 |
| 2009-07-02 | 165 | 168 | 165 | 167 | 122,000 | 1,670 |
| 2009-07-01 | 166 | 168 | 165 | 165 | 104,000 | 1,650 |
| 2009-06-30 | 170 | 170 | 165 | 169 | 251,000 | 1,690 |
| 2009-06-29 | 167 | 167 | 163 | 165 | 139,000 | 1,650 |
| 2009-06-26 | 166 | 167 | 161 | 164 | 164,000 | 1,640 |
| 2009-06-25 | 166 | 166 | 163 | 166 | 102,000 | 1,660 |
| 2009-06-24 | 163 | 163 | 159 | 161 | 117,000 | 1,610 |
| 2009-06-23 | 163 | 163 | 160 | 161 | 133,000 | 1,610 |
| 2009-06-22 | 168 | 169 | 164 | 166 | 185,000 | 1,660 |
| 2009-06-19 | 165 | 172 | 164 | 164 | 237,000 | 1,640 |
| 2009-06-18 | 167 | 167 | 162 | 163 | 137,000 | 1,630 |
| 2009-06-17 | 168 | 171 | 166 | 167 | 142,000 | 1,670 |
| 2009-06-16 | 174 | 174 | 167 | 169 | 162,000 | 1,690 |
| 2009-06-15 | 178 | 181 | 177 | 178 | 268,000 | 1,780 |
| 2009-06-12 | 185 | 185 | 177 | 178 | 336,000 | 1,780 |
| 2009-06-11 | 180 | 182 | 180 | 181 | 204,000 | 1,810 |
| 2009-06-10 | 176 | 181 | 172 | 179 | 275,000 | 1,790 |
| 2009-06-09 | 176 | 176 | 174 | 176 | 93,000 | 1,760 |
| 2009-06-08 | 177 | 177 | 174 | 176 | 200,000 | 1,760 |
| 2009-06-05 | 175 | 176 | 172 | 176 | 199,000 | 1,760 |
| 2009-06-04 | 170 | 176 | 168 | 173 | 386,000 | 1,730 |
| 2009-06-03 | 169 | 170 | 166 | 169 | 201,000 | 1,690 |
| 2009-06-02 | 172 | 172 | 168 | 169 | 251,000 | 1,690 |
| 2009-06-01 | 171 | 171 | 169 | 170 | 271,000 | 1,700 |
| 2009-05-29 | 169 | 170 | 167 | 170 | 80,000 | 1,700 |
| 2009-05-28 | 166 | 169 | 166 | 169 | 110,000 | 1,690 |
| 2009-05-27 | 164 | 166 | 163 | 165 | 66,000 | 1,650 |
| 2009-05-26 | 168 | 168 | 163 | 163 | 110,000 | 1,630 |
| 2009-05-25 | 165 | 166 | 163 | 166 | 216,000 | 1,660 |
| 2009-05-22 | 161 | 163 | 159 | 163 | 119,000 | 1,630 |
| 2009-05-21 | 161 | 163 | 161 | 163 | 77,000 | 1,630 |
| 2009-05-20 | 159 | 165 | 157 | 164 | 137,000 | 1,640 |
| 2009-05-19 | 158 | 159 | 156 | 157 | 81,000 | 1,570 |
| 2009-05-18 | 159 | 160 | 156 | 157 | 66,000 | 1,570 |
| 2009-05-15 | 158 | 160 | 158 | 159 | 83,000 | 1,590 |
| 2009-05-14 | 162 | 163 | 158 | 160 | 119,000 | 1,600 |
| 2009-05-13 | 163 | 166 | 161 | 165 | 105,000 | 1,650 |
| 2009-05-12 | 166 | 166 | 162 | 163 | 131,000 | 1,630 |
| 2009-05-11 | 161 | 165 | 161 | 165 | 212,000 | 1,650 |
| 2009-05-08 | 159 | 160 | 157 | 158 | 138,000 | 1,580 |
| 2009-05-07 | 159 | 162 | 158 | 159 | 137,000 | 1,590 |
| 2009-05-01 | 151 | 157 | 151 | 155 | 91,000 | 1,550 |
| 2009-04-30 | 158 | 159 | 152 | 152 | 301,000 | 1,520 |
| 2009-04-28 | 165 | 166 | 151 | 154 | 222,000 | 1,540 |
| 2009-04-27 | 167 | 169 | 164 | 167 | 101,000 | 1,670 |
| 2009-04-24 | 167 | 167 | 163 | 163 | 63,000 | 1,630 |
| 2009-04-23 | 166 | 168 | 163 | 165 | 120,000 | 1,650 |
| 2009-04-22 | 172 | 174 | 165 | 168 | 204,000 | 1,680 |
| 2009-04-21 | 172 | 173 | 169 | 172 | 199,000 | 1,720 |
| 2009-04-20 | 173 | 179 | 169 | 177 | 562,000 | 1,770 |
| 2009-04-17 | 161 | 169 | 160 | 169 | 292,000 | 1,690 |
| 2009-04-16 | 159 | 163 | 157 | 158 | 146,000 | 1,580 |
| 2009-04-15 | 156 | 157 | 154 | 157 | 130,000 | 1,570 |
| 2009-04-14 | 156 | 157 | 152 | 156 | 185,000 | 1,560 |
| 2009-04-13 | 149 | 158 | 149 | 155 | 413,000 | 1,550 |
| 2009-04-10 | 151 | 152 | 144 | 148 | 389,000 | 1,480 |
| 2009-04-09 | 149 | 153 | 149 | 149 | 175,000 | 1,490 |
| 2009-04-08 | 154 | 154 | 149 | 149 | 84,000 | 1,490 |
| 2009-04-07 | 159 | 159 | 156 | 156 | 61,000 | 1,560 |
| 2009-04-06 | 161 | 162 | 158 | 159 | 160,000 | 1,590 |
| 2009-04-03 | 164 | 166 | 160 | 161 | 82,000 | 1,610 |
| 2009-04-02 | 159 | 162 | 157 | 159 | 154,000 | 1,590 |
| 2009-04-01 | 154 | 158 | 154 | 158 | 38,000 | 1,580 |
| 2009-03-31 | 159 | 159 | 152 | 154 | 115,000 | 1,540 |
| 2009-03-30 | 160 | 160 | 156 | 157 | 71,000 | 1,570 |
| 2009-03-27 | 162 | 164 | 159 | 160 | 110,000 | 1,600 |
| 2009-03-26 | 159 | 162 | 159 | 162 | 88,000 | 1,620 |
| 2009-03-25 | 161 | 166 | 161 | 164 | 136,000 | 1,640 |
| 2009-03-24 | 161 | 162 | 159 | 162 | 153,000 | 1,620 |
| 2009-03-23 | 149 | 157 | 149 | 157 | 199,000 | 1,570 |
| 2009-03-19 | 141 | 148 | 140 | 148 | 134,000 | 1,480 |
| 2009-03-18 | 142 | 143 | 140 | 140 | 123,000 | 1,400 |
| 2009-03-17 | 141 | 143 | 138 | 141 | 294,000 | 1,410 |
| 2009-03-16 | 136 | 139 | 133 | 139 | 284,000 | 1,390 |
| 2009-03-13 | 133 | 139 | 133 | 135 | 105,000 | 1,350 |
| 2009-03-12 | 139 | 139 | 137 | 137 | 29,000 | 1,370 |
| 2009-03-11 | 140 | 142 | 139 | 141 | 39,000 | 1,410 |
| 2009-03-10 | 139 | 139 | 137 | 138 | 34,000 | 1,380 |
| 2009-03-09 | 141 | 141 | 136 | 139 | 41,000 | 1,390 |
| 2009-03-06 | 141 | 143 | 137 | 137 | 59,000 | 1,370 |
| 2009-03-05 | 141 | 145 | 138 | 143 | 260,000 | 1,430 |
| 2009-03-04 | 137 | 138 | 136 | 136 | 57,000 | 1,360 |
| 2009-03-03 | 135 | 139 | 132 | 139 | 48,000 | 1,390 |
| 2009-03-02 | 152 | 153 | 140 | 141 | 183,000 | 1,410 |
| 2009-02-27 | 152 | 159 | 148 | 148 | 73,000 | 1,480 |
| 2009-02-26 | 150 | 157 | 150 | 156 | 59,000 | 1,560 |
| 2009-02-25 | 165 | 165 | 146 | 152 | 159,000 | 1,520 |
| 2009-02-24 | 156 | 162 | 155 | 158 | 30,000 | 1,580 |
| 2009-02-23 | 160 | 162 | 157 | 161 | 32,000 | 1,610 |
| 2009-02-20 | 166 | 166 | 161 | 162 | 32,000 | 1,620 |
| 2009-02-19 | 160 | 165 | 158 | 165 | 46,000 | 1,650 |
| 2009-02-18 | 158 | 160 | 156 | 158 | 53,000 | 1,580 |
| 2009-02-17 | 169 | 171 | 156 | 160 | 60,000 | 1,600 |
| 2009-02-16 | 170 | 173 | 169 | 173 | 36,000 | 1,730 |
| 2009-02-13 | 169 | 171 | 165 | 168 | 37,000 | 1,680 |
| 2009-02-12 | 162 | 171 | 162 | 167 | 81,000 | 1,670 |
| 2009-02-10 | 176 | 176 | 167 | 167 | 138,000 | 1,670 |
| 2009-02-09 | 175 | 176 | 174 | 174 | 65,000 | 1,740 |
| 2009-02-06 | 173 | 175 | 173 | 175 | 65,000 | 1,750 |
| 2009-02-05 | 173 | 174 | 171 | 174 | 64,000 | 1,740 |
| 2009-02-04 | 169 | 175 | 169 | 173 | 85,000 | 1,730 |
| 2009-02-03 | 172 | 174 | 170 | 171 | 61,000 | 1,710 |
| 2009-02-02 | 173 | 174 | 169 | 174 | 120,000 | 1,740 |
| 2009-01-30 | 173 | 173 | 167 | 170 | 114,000 | 1,700 |
| 2009-01-29 | 174 | 176 | 171 | 176 | 76,000 | 1,760 |
| 2009-01-28 | 174 | 174 | 168 | 170 | 64,000 | 1,700 |
| 2009-01-27 | 169 | 174 | 169 | 173 | 65,000 | 1,730 |
| 2009-01-26 | 168 | 169 | 166 | 166 | 71,000 | 1,660 |
| 2009-01-23 | 171 | 171 | 164 | 166 | 58,000 | 1,660 |
| 2009-01-22 | 166 | 167 | 162 | 167 | 35,000 | 1,670 |
| 2009-01-21 | 169 | 169 | 163 | 164 | 64,000 | 1,640 |
| 2009-01-20 | 174 | 174 | 170 | 172 | 162,000 | 1,720 |
| 2009-01-19 | 173 | 174 | 171 | 174 | 68,000 | 1,740 |
| 2009-01-16 | 168 | 172 | 166 | 167 | 55,000 | 1,670 |
| 2009-01-15 | 160 | 174 | 158 | 168 | 151,000 | 1,680 |
| 2009-01-14 | 164 | 167 | 162 | 164 | 153,000 | 1,640 |
| 2009-01-13 | 171 | 171 | 167 | 167 | 85,000 | 1,670 |
| 2009-01-09 | 175 | 176 | 173 | 174 | 136,000 | 1,740 |
| 2009-01-08 | 181 | 181 | 178 | 178 | 64,000 | 1,780 |
| 2009-01-07 | 183 | 188 | 179 | 187 | 223,000 | 1,870 |
| 2009-01-06 | 181 | 181 | 177 | 180 | 59,000 | 1,800 |
| 2009-01-05 | 182 | 183 | 180 | 181 | 193,000 | 1,810 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
