8075 神鋼商事(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 204 | 204 | 201 | 202 | 104,000 | 2,020 |
| 2010-12-29 | 201 | 205 | 200 | 205 | 140,000 | 2,050 |
| 2010-12-28 | 201 | 202 | 200 | 201 | 102,000 | 2,010 |
| 2010-12-27 | 201 | 201 | 199 | 200 | 233,000 | 2,000 |
| 2010-12-24 | 198 | 202 | 197 | 202 | 116,000 | 2,020 |
| 2010-12-22 | 201 | 203 | 198 | 198 | 265,000 | 1,980 |
| 2010-12-21 | 196 | 201 | 196 | 200 | 191,000 | 2,000 |
| 2010-12-20 | 197 | 198 | 196 | 197 | 74,000 | 1,970 |
| 2010-12-17 | 196 | 199 | 196 | 197 | 122,000 | 1,970 |
| 2010-12-16 | 196 | 199 | 195 | 196 | 165,000 | 1,960 |
| 2010-12-15 | 197 | 197 | 194 | 197 | 255,000 | 1,970 |
| 2010-12-14 | 192 | 197 | 192 | 197 | 312,000 | 1,970 |
| 2010-12-13 | 188 | 191 | 187 | 190 | 146,000 | 1,900 |
| 2010-12-10 | 191 | 191 | 187 | 189 | 224,000 | 1,890 |
| 2010-12-09 | 191 | 192 | 188 | 190 | 120,000 | 1,900 |
| 2010-12-08 | 188 | 190 | 188 | 190 | 160,000 | 1,900 |
| 2010-12-07 | 190 | 190 | 188 | 189 | 92,000 | 1,890 |
| 2010-12-06 | 189 | 192 | 189 | 191 | 84,000 | 1,910 |
| 2010-12-03 | 190 | 190 | 188 | 189 | 90,000 | 1,890 |
| 2010-12-02 | 188 | 192 | 188 | 189 | 185,000 | 1,890 |
| 2010-12-01 | 183 | 186 | 183 | 185 | 228,000 | 1,850 |
| 2010-11-30 | 188 | 189 | 186 | 186 | 217,000 | 1,860 |
| 2010-11-29 | 184 | 189 | 184 | 188 | 367,000 | 1,880 |
| 2010-11-26 | 178 | 182 | 178 | 181 | 207,000 | 1,810 |
| 2010-11-25 | 178 | 178 | 175 | 178 | 119,000 | 1,780 |
| 2010-11-24 | 173 | 175 | 172 | 174 | 235,000 | 1,740 |
| 2010-11-22 | 175 | 179 | 174 | 178 | 111,000 | 1,780 |
| 2010-11-19 | 177 | 179 | 174 | 174 | 90,000 | 1,740 |
| 2010-11-18 | 172 | 175 | 171 | 175 | 95,000 | 1,750 |
| 2010-11-17 | 169 | 173 | 169 | 170 | 64,000 | 1,700 |
| 2010-11-16 | 175 | 175 | 172 | 172 | 255,000 | 1,720 |
| 2010-11-15 | 171 | 174 | 170 | 174 | 60,000 | 1,740 |
| 2010-11-12 | 175 | 175 | 172 | 172 | 27,000 | 1,720 |
| 2010-11-11 | 170 | 175 | 170 | 174 | 80,000 | 1,740 |
| 2010-11-10 | 169 | 171 | 169 | 170 | 47,000 | 1,700 |
| 2010-11-09 | 170 | 170 | 167 | 168 | 86,000 | 1,680 |
| 2010-11-08 | 169 | 171 | 166 | 169 | 129,000 | 1,690 |
| 2010-11-05 | 166 | 170 | 166 | 168 | 89,000 | 1,680 |
| 2010-11-04 | 166 | 166 | 164 | 165 | 78,000 | 1,650 |
| 2010-11-02 | 164 | 165 | 164 | 164 | 36,000 | 1,640 |
| 2010-11-01 | 170 | 170 | 165 | 166 | 100,000 | 1,660 |
| 2010-10-29 | 163 | 170 | 163 | 166 | 161,000 | 1,660 |
| 2010-10-28 | 167 | 168 | 163 | 163 | 155,000 | 1,630 |
| 2010-10-27 | 169 | 172 | 167 | 168 | 100,000 | 1,680 |
| 2010-10-26 | 172 | 173 | 168 | 169 | 57,000 | 1,690 |
| 2010-10-25 | 173 | 173 | 170 | 171 | 78,000 | 1,710 |
| 2010-10-22 | 169 | 171 | 169 | 171 | 80,000 | 1,710 |
| 2010-10-21 | 175 | 175 | 168 | 169 | 133,000 | 1,690 |
| 2010-10-20 | 174 | 176 | 173 | 175 | 68,000 | 1,750 |
| 2010-10-19 | 177 | 178 | 176 | 177 | 34,000 | 1,770 |
| 2010-10-18 | 177 | 179 | 177 | 178 | 79,000 | 1,780 |
| 2010-10-15 | 176 | 178 | 176 | 177 | 86,000 | 1,770 |
| 2010-10-14 | 176 | 179 | 175 | 179 | 105,000 | 1,790 |
| 2010-10-13 | 174 | 175 | 172 | 173 | 102,000 | 1,730 |
| 2010-10-12 | 177 | 178 | 172 | 172 | 153,000 | 1,720 |
| 2010-10-08 | 175 | 179 | 175 | 175 | 57,000 | 1,750 |
| 2010-10-07 | 176 | 177 | 174 | 177 | 60,000 | 1,770 |
| 2010-10-06 | 176 | 176 | 174 | 176 | 68,000 | 1,760 |
| 2010-10-05 | 173 | 174 | 169 | 173 | 65,000 | 1,730 |
| 2010-10-04 | 175 | 176 | 172 | 173 | 86,000 | 1,730 |
| 2010-10-01 | 179 | 179 | 174 | 176 | 87,000 | 1,760 |
| 2010-09-30 | 183 | 183 | 178 | 179 | 150,000 | 1,790 |
| 2010-09-29 | 178 | 182 | 178 | 182 | 110,000 | 1,820 |
| 2010-09-28 | 179 | 180 | 177 | 179 | 171,000 | 1,790 |
| 2010-09-27 | 180 | 182 | 179 | 182 | 124,000 | 1,820 |
| 2010-09-24 | 181 | 182 | 179 | 180 | 142,000 | 1,800 |
| 2010-09-22 | 180 | 183 | 178 | 181 | 217,000 | 1,810 |
| 2010-09-21 | 188 | 188 | 180 | 181 | 618,000 | 1,810 |
| 2010-09-17 | 167 | 182 | 167 | 179 | 865,000 | 1,790 |
| 2010-09-16 | 166 | 167 | 164 | 165 | 110,000 | 1,650 |
| 2010-09-15 | 163 | 166 | 163 | 166 | 101,000 | 1,660 |
| 2010-09-14 | 167 | 167 | 163 | 164 | 140,000 | 1,640 |
| 2010-09-13 | 164 | 167 | 164 | 165 | 123,000 | 1,650 |
| 2010-09-10 | 163 | 163 | 161 | 163 | 121,000 | 1,630 |
| 2010-09-09 | 161 | 164 | 160 | 162 | 52,000 | 1,620 |
| 2010-09-08 | 163 | 164 | 159 | 160 | 82,000 | 1,600 |
| 2010-09-07 | 163 | 165 | 162 | 164 | 121,000 | 1,640 |
| 2010-09-06 | 160 | 164 | 159 | 164 | 91,000 | 1,640 |
| 2010-09-03 | 159 | 160 | 157 | 158 | 35,000 | 1,580 |
| 2010-09-02 | 162 | 162 | 157 | 159 | 61,000 | 1,590 |
| 2010-09-01 | 160 | 160 | 157 | 159 | 97,000 | 1,590 |
| 2010-08-31 | 164 | 164 | 160 | 160 | 117,000 | 1,600 |
| 2010-08-30 | 162 | 164 | 161 | 164 | 77,000 | 1,640 |
| 2010-08-27 | 158 | 160 | 156 | 160 | 91,000 | 1,600 |
| 2010-08-26 | 159 | 162 | 157 | 160 | 76,000 | 1,600 |
| 2010-08-25 | 162 | 162 | 157 | 159 | 146,000 | 1,590 |
| 2010-08-24 | 160 | 163 | 160 | 162 | 40,000 | 1,620 |
| 2010-08-23 | 163 | 164 | 159 | 162 | 87,000 | 1,620 |
| 2010-08-20 | 167 | 169 | 164 | 164 | 127,000 | 1,640 |
| 2010-08-19 | 169 | 171 | 167 | 169 | 89,000 | 1,690 |
| 2010-08-18 | 165 | 171 | 164 | 170 | 166,000 | 1,700 |
| 2010-08-17 | 165 | 165 | 163 | 163 | 56,000 | 1,630 |
| 2010-08-16 | 168 | 168 | 163 | 166 | 47,000 | 1,660 |
| 2010-08-13 | 170 | 170 | 168 | 170 | 45,000 | 1,700 |
| 2010-08-12 | 167 | 169 | 167 | 169 | 41,000 | 1,690 |
| 2010-08-11 | 175 | 175 | 170 | 172 | 113,000 | 1,720 |
| 2010-08-10 | 179 | 181 | 176 | 177 | 62,000 | 1,770 |
| 2010-08-09 | 180 | 180 | 178 | 179 | 29,000 | 1,790 |
| 2010-08-06 | 180 | 181 | 178 | 181 | 47,000 | 1,810 |
| 2010-08-05 | 180 | 182 | 179 | 180 | 60,000 | 1,800 |
| 2010-08-04 | 182 | 183 | 178 | 179 | 83,000 | 1,790 |
| 2010-08-03 | 183 | 184 | 181 | 182 | 53,000 | 1,820 |
| 2010-08-02 | 183 | 184 | 180 | 181 | 99,000 | 1,810 |
| 2010-07-30 | 184 | 184 | 179 | 181 | 106,000 | 1,810 |
| 2010-07-29 | 186 | 186 | 184 | 186 | 48,000 | 1,860 |
| 2010-07-28 | 185 | 186 | 184 | 186 | 61,000 | 1,860 |
| 2010-07-27 | 186 | 186 | 183 | 185 | 34,000 | 1,850 |
| 2010-07-26 | 182 | 187 | 182 | 185 | 122,000 | 1,850 |
| 2010-07-23 | 177 | 180 | 175 | 179 | 139,000 | 1,790 |
| 2010-07-22 | 176 | 176 | 174 | 175 | 60,000 | 1,750 |
| 2010-07-21 | 180 | 180 | 176 | 177 | 83,000 | 1,770 |
| 2010-07-20 | 176 | 178 | 175 | 178 | 83,000 | 1,780 |
| 2010-07-16 | 178 | 179 | 177 | 178 | 73,000 | 1,780 |
| 2010-07-15 | 184 | 184 | 178 | 178 | 127,000 | 1,780 |
| 2010-07-14 | 185 | 189 | 183 | 184 | 335,000 | 1,840 |
| 2010-07-13 | 182 | 186 | 181 | 185 | 228,000 | 1,850 |
| 2010-07-12 | 179 | 182 | 179 | 182 | 58,000 | 1,820 |
| 2010-07-09 | 181 | 182 | 178 | 179 | 82,000 | 1,790 |
| 2010-07-08 | 180 | 180 | 179 | 180 | 52,000 | 1,800 |
| 2010-07-07 | 176 | 180 | 176 | 176 | 79,000 | 1,760 |
| 2010-07-06 | 175 | 176 | 172 | 176 | 60,000 | 1,760 |
| 2010-07-05 | 173 | 176 | 173 | 176 | 68,000 | 1,760 |
| 2010-07-02 | 174 | 174 | 171 | 172 | 49,000 | 1,720 |
| 2010-07-01 | 176 | 176 | 173 | 175 | 92,000 | 1,750 |
| 2010-06-30 | 183 | 183 | 176 | 176 | 275,000 | 1,760 |
| 2010-06-29 | 182 | 186 | 177 | 178 | 172,000 | 1,780 |
| 2010-06-28 | 183 | 183 | 179 | 181 | 73,000 | 1,810 |
| 2010-06-25 | 188 | 188 | 181 | 182 | 127,000 | 1,820 |
| 2010-06-24 | 186 | 188 | 186 | 187 | 82,000 | 1,870 |
| 2010-06-23 | 190 | 190 | 186 | 187 | 62,000 | 1,870 |
| 2010-06-22 | 190 | 193 | 188 | 193 | 84,000 | 1,930 |
| 2010-06-21 | 185 | 191 | 185 | 191 | 67,000 | 1,910 |
| 2010-06-18 | 186 | 186 | 182 | 183 | 63,000 | 1,830 |
| 2010-06-17 | 186 | 186 | 184 | 185 | 27,000 | 1,850 |
| 2010-06-16 | 188 | 188 | 185 | 186 | 48,000 | 1,860 |
| 2010-06-15 | 186 | 186 | 182 | 182 | 48,000 | 1,820 |
| 2010-06-14 | 184 | 187 | 184 | 186 | 86,000 | 1,860 |
| 2010-06-11 | 184 | 184 | 179 | 182 | 234,000 | 1,820 |
| 2010-06-10 | 178 | 178 | 172 | 177 | 112,000 | 1,770 |
| 2010-06-09 | 180 | 180 | 176 | 178 | 71,000 | 1,780 |
| 2010-06-08 | 176 | 181 | 176 | 180 | 155,000 | 1,800 |
| 2010-06-07 | 182 | 182 | 179 | 180 | 127,000 | 1,800 |
| 2010-06-04 | 191 | 193 | 187 | 188 | 177,000 | 1,880 |
| 2010-06-03 | 183 | 192 | 183 | 192 | 404,000 | 1,920 |
| 2010-06-02 | 182 | 187 | 178 | 179 | 170,000 | 1,790 |
| 2010-06-01 | 187 | 187 | 182 | 184 | 113,000 | 1,840 |
| 2010-05-31 | 178 | 189 | 178 | 188 | 345,000 | 1,880 |
| 2010-05-28 | 180 | 181 | 176 | 177 | 160,000 | 1,770 |
| 2010-05-27 | 170 | 177 | 170 | 175 | 185,000 | 1,750 |
| 2010-05-26 | 171 | 174 | 169 | 174 | 178,000 | 1,740 |
| 2010-05-25 | 177 | 177 | 168 | 172 | 268,000 | 1,720 |
| 2010-05-24 | 177 | 181 | 172 | 180 | 269,000 | 1,800 |
| 2010-05-21 | 178 | 178 | 172 | 176 | 203,000 | 1,760 |
| 2010-05-20 | 183 | 183 | 180 | 182 | 58,000 | 1,820 |
| 2010-05-19 | 179 | 184 | 179 | 183 | 189,000 | 1,830 |
| 2010-05-18 | 193 | 194 | 179 | 181 | 293,000 | 1,810 |
| 2010-05-17 | 197 | 197 | 186 | 191 | 217,000 | 1,910 |
| 2010-05-14 | 198 | 199 | 195 | 197 | 104,000 | 1,970 |
| 2010-05-13 | 199 | 202 | 196 | 200 | 131,000 | 2,000 |
| 2010-05-12 | 197 | 201 | 193 | 195 | 173,000 | 1,950 |
| 2010-05-11 | 205 | 205 | 199 | 199 | 226,000 | 1,990 |
| 2010-05-10 | 191 | 203 | 191 | 203 | 185,000 | 2,030 |
| 2010-05-07 | 187 | 199 | 185 | 196 | 269,000 | 1,960 |
| 2010-05-06 | 204 | 206 | 200 | 200 | 249,000 | 2,000 |
| 2010-04-30 | 215 | 215 | 208 | 212 | 566,000 | 2,120 |
| 2010-04-28 | 216 | 219 | 202 | 209 | 661,000 | 2,090 |
| 2010-04-27 | 221 | 225 | 220 | 222 | 382,000 | 2,220 |
| 2010-04-26 | 224 | 227 | 222 | 226 | 624,000 | 2,260 |
| 2010-04-23 | 214 | 221 | 212 | 221 | 419,000 | 2,210 |
| 2010-04-22 | 214 | 216 | 210 | 215 | 221,000 | 2,150 |
| 2010-04-21 | 210 | 218 | 209 | 215 | 512,000 | 2,150 |
| 2010-04-20 | 212 | 212 | 206 | 207 | 219,000 | 2,070 |
| 2010-04-19 | 207 | 211 | 206 | 210 | 274,000 | 2,100 |
| 2010-04-16 | 220 | 220 | 211 | 213 | 300,000 | 2,130 |
| 2010-04-15 | 212 | 217 | 210 | 216 | 331,000 | 2,160 |
| 2010-04-14 | 210 | 210 | 207 | 208 | 160,000 | 2,080 |
| 2010-04-13 | 215 | 215 | 207 | 210 | 201,000 | 2,100 |
| 2010-04-12 | 215 | 216 | 213 | 213 | 250,000 | 2,130 |
| 2010-04-09 | 213 | 217 | 212 | 216 | 291,000 | 2,160 |
| 2010-04-08 | 217 | 217 | 212 | 212 | 361,000 | 2,120 |
| 2010-04-07 | 219 | 221 | 216 | 219 | 474,000 | 2,190 |
| 2010-04-06 | 224 | 225 | 215 | 218 | 433,000 | 2,180 |
| 2010-04-05 | 217 | 226 | 215 | 224 | 720,000 | 2,240 |
| 2010-04-02 | 211 | 220 | 209 | 218 | 447,000 | 2,180 |
| 2010-04-01 | 212 | 215 | 204 | 210 | 538,000 | 2,100 |
| 2010-03-31 | 220 | 221 | 211 | 216 | 1,036,000 | 2,160 |
| 2010-03-30 | 197 | 216 | 197 | 215 | 2,492,000 | 2,150 |
| 2010-03-29 | 186 | 193 | 186 | 191 | 159,000 | 1,910 |
| 2010-03-26 | 195 | 195 | 190 | 192 | 266,000 | 1,920 |
| 2010-03-25 | 191 | 194 | 189 | 193 | 186,000 | 1,930 |
| 2010-03-24 | 189 | 194 | 189 | 191 | 346,000 | 1,910 |
| 2010-03-23 | 194 | 194 | 189 | 191 | 243,000 | 1,910 |
| 2010-03-19 | 190 | 194 | 189 | 194 | 331,000 | 1,940 |
| 2010-03-18 | 195 | 199 | 189 | 191 | 768,000 | 1,910 |
| 2010-03-17 | 184 | 194 | 184 | 194 | 723,000 | 1,940 |
| 2010-03-16 | 182 | 186 | 181 | 183 | 417,000 | 1,830 |
| 2010-03-15 | 183 | 191 | 181 | 186 | 1,482,000 | 1,860 |
| 2010-03-12 | 166 | 189 | 163 | 185 | 1,668,000 | 1,850 |
| 2010-03-11 | 160 | 162 | 159 | 162 | 151,000 | 1,620 |
| 2010-03-10 | 160 | 162 | 158 | 159 | 113,000 | 1,590 |
| 2010-03-09 | 163 | 163 | 158 | 160 | 123,000 | 1,600 |
| 2010-03-08 | 156 | 162 | 156 | 161 | 269,000 | 1,610 |
| 2010-03-05 | 155 | 156 | 154 | 154 | 101,000 | 1,540 |
| 2010-03-04 | 154 | 155 | 153 | 154 | 48,000 | 1,540 |
| 2010-03-03 | 155 | 155 | 152 | 155 | 59,000 | 1,550 |
| 2010-03-02 | 154 | 158 | 152 | 155 | 82,000 | 1,550 |
| 2010-03-01 | 158 | 158 | 155 | 155 | 125,000 | 1,550 |
| 2010-02-26 | 153 | 158 | 152 | 158 | 150,000 | 1,580 |
| 2010-02-25 | 154 | 154 | 151 | 153 | 93,000 | 1,530 |
| 2010-02-24 | 152 | 153 | 150 | 151 | 112,000 | 1,510 |
| 2010-02-23 | 153 | 153 | 151 | 151 | 44,000 | 1,510 |
| 2010-02-22 | 148 | 153 | 148 | 152 | 101,000 | 1,520 |
| 2010-02-19 | 149 | 149 | 147 | 148 | 64,000 | 1,480 |
| 2010-02-18 | 151 | 151 | 148 | 148 | 63,000 | 1,480 |
| 2010-02-17 | 150 | 152 | 149 | 149 | 34,000 | 1,490 |
| 2010-02-16 | 148 | 150 | 147 | 148 | 30,000 | 1,480 |
| 2010-02-15 | 149 | 149 | 147 | 147 | 31,000 | 1,470 |
| 2010-02-12 | 149 | 149 | 148 | 149 | 43,000 | 1,490 |
| 2010-02-10 | 147 | 150 | 147 | 148 | 43,000 | 1,480 |
| 2010-02-09 | 147 | 148 | 147 | 147 | 41,000 | 1,470 |
| 2010-02-08 | 147 | 150 | 147 | 148 | 34,000 | 1,480 |
| 2010-02-05 | 148 | 150 | 146 | 148 | 82,000 | 1,480 |
| 2010-02-04 | 155 | 155 | 150 | 153 | 35,000 | 1,530 |
| 2010-02-03 | 154 | 155 | 154 | 154 | 23,000 | 1,540 |
| 2010-02-02 | 150 | 153 | 150 | 153 | 86,000 | 1,530 |
| 2010-02-01 | 155 | 155 | 145 | 150 | 171,000 | 1,500 |
| 2010-01-29 | 151 | 154 | 149 | 150 | 114,000 | 1,500 |
| 2010-01-28 | 152 | 155 | 152 | 155 | 43,000 | 1,550 |
| 2010-01-27 | 153 | 155 | 151 | 152 | 37,000 | 1,520 |
| 2010-01-26 | 158 | 160 | 155 | 155 | 73,000 | 1,550 |
| 2010-01-25 | 157 | 158 | 155 | 156 | 80,000 | 1,560 |
| 2010-01-22 | 157 | 157 | 155 | 157 | 77,000 | 1,570 |
| 2010-01-21 | 160 | 160 | 157 | 158 | 111,000 | 1,580 |
| 2010-01-20 | 161 | 161 | 160 | 161 | 47,000 | 1,610 |
| 2010-01-19 | 163 | 163 | 161 | 161 | 27,000 | 1,610 |
| 2010-01-18 | 163 | 164 | 161 | 163 | 39,000 | 1,630 |
| 2010-01-15 | 164 | 165 | 162 | 163 | 61,000 | 1,630 |
| 2010-01-14 | 161 | 164 | 161 | 163 | 58,000 | 1,630 |
| 2010-01-13 | 164 | 166 | 160 | 161 | 155,000 | 1,610 |
| 2010-01-12 | 162 | 166 | 162 | 166 | 80,000 | 1,660 |
| 2010-01-08 | 160 | 162 | 160 | 161 | 44,000 | 1,610 |
| 2010-01-07 | 160 | 162 | 158 | 160 | 95,000 | 1,600 |
| 2010-01-06 | 158 | 160 | 157 | 160 | 63,000 | 1,600 |
| 2010-01-05 | 158 | 159 | 155 | 157 | 123,000 | 1,570 |
| 2010-01-04 | 158 | 158 | 153 | 155 | 94,000 | 1,550 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
