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	673.33
2010-12-29	201	205	200	205	140,000	683.33
2010-12-28	201	202	200	201	102,000	670
2010-12-27	201	201	199	200	233,000	666.67
2010-12-24	198	202	197	202	116,000	673.33
2010-12-22	201	203	198	198	265,000	660
2010-12-21	196	201	196	200	191,000	666.67
2010-12-20	197	198	196	197	74,000	656.67
2010-12-17	196	199	196	197	122,000	656.67
2010-12-16	196	199	195	196	165,000	653.33
2010-12-15	197	197	194	197	255,000	656.67
2010-12-14	192	197	192	197	312,000	656.67
2010-12-13	188	191	187	190	146,000	633.33
2010-12-10	191	191	187	189	224,000	630
2010-12-09	191	192	188	190	120,000	633.33
2010-12-08	188	190	188	190	160,000	633.33
2010-12-07	190	190	188	189	92,000	630
2010-12-06	189	192	189	191	84,000	636.67
2010-12-03	190	190	188	189	90,000	630
2010-12-02	188	192	188	189	185,000	630
2010-12-01	183	186	183	185	228,000	616.67
2010-11-30	188	189	186	186	217,000	620
2010-11-29	184	189	184	188	367,000	626.67
2010-11-26	178	182	178	181	207,000	603.33
2010-11-25	178	178	175	178	119,000	593.33
2010-11-24	173	175	172	174	235,000	580
2010-11-22	175	179	174	178	111,000	593.33
2010-11-19	177	179	174	174	90,000	580
2010-11-18	172	175	171	175	95,000	583.33
2010-11-17	169	173	169	170	64,000	566.67
2010-11-16	175	175	172	172	255,000	573.33
2010-11-15	171	174	170	174	60,000	580
2010-11-12	175	175	172	172	27,000	573.33
2010-11-11	170	175	170	174	80,000	580
2010-11-10	169	171	169	170	47,000	566.67
2010-11-09	170	170	167	168	86,000	560
2010-11-08	169	171	166	169	129,000	563.33
2010-11-05	166	170	166	168	89,000	560
2010-11-04	166	166	164	165	78,000	550
2010-11-02	164	165	164	164	36,000	546.67
2010-11-01	170	170	165	166	100,000	553.33
2010-10-29	163	170	163	166	161,000	553.33
2010-10-28	167	168	163	163	155,000	543.33
2010-10-27	169	172	167	168	100,000	560
2010-10-26	172	173	168	169	57,000	563.33
2010-10-25	173	173	170	171	78,000	570
2010-10-22	169	171	169	171	80,000	570
2010-10-21	175	175	168	169	133,000	563.33
2010-10-20	174	176	173	175	68,000	583.33
2010-10-19	177	178	176	177	34,000	590
2010-10-18	177	179	177	178	79,000	593.33
2010-10-15	176	178	176	177	86,000	590
2010-10-14	176	179	175	179	105,000	596.67
2010-10-13	174	175	172	173	102,000	576.67
2010-10-12	177	178	172	172	153,000	573.33
2010-10-08	175	179	175	175	57,000	583.33
2010-10-07	176	177	174	177	60,000	590
2010-10-06	176	176	174	176	68,000	586.67
2010-10-05	173	174	169	173	65,000	576.67
2010-10-04	175	176	172	173	86,000	576.67
2010-10-01	179	179	174	176	87,000	586.67
2010-09-30	183	183	178	179	150,000	596.67
2010-09-29	178	182	178	182	110,000	606.67
2010-09-28	179	180	177	179	171,000	596.67
2010-09-27	180	182	179	182	124,000	606.67
2010-09-24	181	182	179	180	142,000	600
2010-09-22	180	183	178	181	217,000	603.33
2010-09-21	188	188	180	181	618,000	603.33
2010-09-17	167	182	167	179	865,000	596.67
2010-09-16	166	167	164	165	110,000	550
2010-09-15	163	166	163	166	101,000	553.33
2010-09-14	167	167	163	164	140,000	546.67
2010-09-13	164	167	164	165	123,000	550
2010-09-10	163	163	161	163	121,000	543.33
2010-09-09	161	164	160	162	52,000	540
2010-09-08	163	164	159	160	82,000	533.33
2010-09-07	163	165	162	164	121,000	546.67
2010-09-06	160	164	159	164	91,000	546.67
2010-09-03	159	160	157	158	35,000	526.67
2010-09-02	162	162	157	159	61,000	530
2010-09-01	160	160	157	159	97,000	530
2010-08-31	164	164	160	160	117,000	533.33
2010-08-30	162	164	161	164	77,000	546.67
2010-08-27	158	160	156	160	91,000	533.33
2010-08-26	159	162	157	160	76,000	533.33
2010-08-25	162	162	157	159	146,000	530
2010-08-24	160	163	160	162	40,000	540
2010-08-23	163	164	159	162	87,000	540
2010-08-20	167	169	164	164	127,000	546.67
2010-08-19	169	171	167	169	89,000	563.33
2010-08-18	165	171	164	170	166,000	566.67
2010-08-17	165	165	163	163	56,000	543.33
2010-08-16	168	168	163	166	47,000	553.33
2010-08-13	170	170	168	170	45,000	566.67
2010-08-12	167	169	167	169	41,000	563.33
2010-08-11	175	175	170	172	113,000	573.33
2010-08-10	179	181	176	177	62,000	590
2010-08-09	180	180	178	179	29,000	596.67
2010-08-06	180	181	178	181	47,000	603.33
2010-08-05	180	182	179	180	60,000	600
2010-08-04	182	183	178	179	83,000	596.67
2010-08-03	183	184	181	182	53,000	606.67
2010-08-02	183	184	180	181	99,000	603.33
2010-07-30	184	184	179	181	106,000	603.33
2010-07-29	186	186	184	186	48,000	620
2010-07-28	185	186	184	186	61,000	620
2010-07-27	186	186	183	185	34,000	616.67
2010-07-26	182	187	182	185	122,000	616.67
2010-07-23	177	180	175	179	139,000	596.67
2010-07-22	176	176	174	175	60,000	583.33
2010-07-21	180	180	176	177	83,000	590
2010-07-20	176	178	175	178	83,000	593.33
2010-07-16	178	179	177	178	73,000	593.33
2010-07-15	184	184	178	178	127,000	593.33
2010-07-14	185	189	183	184	335,000	613.33
2010-07-13	182	186	181	185	228,000	616.67
2010-07-12	179	182	179	182	58,000	606.67
2010-07-09	181	182	178	179	82,000	596.67
2010-07-08	180	180	179	180	52,000	600
2010-07-07	176	180	176	176	79,000	586.67
2010-07-06	175	176	172	176	60,000	586.67
2010-07-05	173	176	173	176	68,000	586.67
2010-07-02	174	174	171	172	49,000	573.33
2010-07-01	176	176	173	175	92,000	583.33
2010-06-30	183	183	176	176	275,000	586.67
2010-06-29	182	186	177	178	172,000	593.33
2010-06-28	183	183	179	181	73,000	603.33
2010-06-25	188	188	181	182	127,000	606.67
2010-06-24	186	188	186	187	82,000	623.33
2010-06-23	190	190	186	187	62,000	623.33
2010-06-22	190	193	188	193	84,000	643.33
2010-06-21	185	191	185	191	67,000	636.67
2010-06-18	186	186	182	183	63,000	610
2010-06-17	186	186	184	185	27,000	616.67
2010-06-16	188	188	185	186	48,000	620
2010-06-15	186	186	182	182	48,000	606.67
2010-06-14	184	187	184	186	86,000	620
2010-06-11	184	184	179	182	234,000	606.67
2010-06-10	178	178	172	177	112,000	590
2010-06-09	180	180	176	178	71,000	593.33
2010-06-08	176	181	176	180	155,000	600
2010-06-07	182	182	179	180	127,000	600
2010-06-04	191	193	187	188	177,000	626.67
2010-06-03	183	192	183	192	404,000	640
2010-06-02	182	187	178	179	170,000	596.67
2010-06-01	187	187	182	184	113,000	613.33
2010-05-31	178	189	178	188	345,000	626.67
2010-05-28	180	181	176	177	160,000	590
2010-05-27	170	177	170	175	185,000	583.33
2010-05-26	171	174	169	174	178,000	580
2010-05-25	177	177	168	172	268,000	573.33
2010-05-24	177	181	172	180	269,000	600
2010-05-21	178	178	172	176	203,000	586.67
2010-05-20	183	183	180	182	58,000	606.67
2010-05-19	179	184	179	183	189,000	610
2010-05-18	193	194	179	181	293,000	603.33
2010-05-17	197	197	186	191	217,000	636.67
2010-05-14	198	199	195	197	104,000	656.67
2010-05-13	199	202	196	200	131,000	666.67
2010-05-12	197	201	193	195	173,000	650
2010-05-11	205	205	199	199	226,000	663.33
2010-05-10	191	203	191	203	185,000	676.67
2010-05-07	187	199	185	196	269,000	653.33
2010-05-06	204	206	200	200	249,000	666.67
2010-04-30	215	215	208	212	566,000	706.67
2010-04-28	216	219	202	209	661,000	696.67
2010-04-27	221	225	220	222	382,000	740
2010-04-26	224	227	222	226	624,000	753.33
2010-04-23	214	221	212	221	419,000	736.67
2010-04-22	214	216	210	215	221,000	716.67
2010-04-21	210	218	209	215	512,000	716.67
2010-04-20	212	212	206	207	219,000	690
2010-04-19	207	211	206	210	274,000	700
2010-04-16	220	220	211	213	300,000	710
2010-04-15	212	217	210	216	331,000	720
2010-04-14	210	210	207	208	160,000	693.33
2010-04-13	215	215	207	210	201,000	700
2010-04-12	215	216	213	213	250,000	710
2010-04-09	213	217	212	216	291,000	720
2010-04-08	217	217	212	212	361,000	706.67
2010-04-07	219	221	216	219	474,000	730
2010-04-06	224	225	215	218	433,000	726.67
2010-04-05	217	226	215	224	720,000	746.67
2010-04-02	211	220	209	218	447,000	726.67
2010-04-01	212	215	204	210	538,000	700
2010-03-31	220	221	211	216	1,036,000	720
2010-03-30	197	216	197	215	2,492,000	716.67
2010-03-29	186	193	186	191	159,000	636.67
2010-03-26	195	195	190	192	266,000	640
2010-03-25	191	194	189	193	186,000	643.33
2010-03-24	189	194	189	191	346,000	636.67
2010-03-23	194	194	189	191	243,000	636.67
2010-03-19	190	194	189	194	331,000	646.67
2010-03-18	195	199	189	191	768,000	636.67
2010-03-17	184	194	184	194	723,000	646.67
2010-03-16	182	186	181	183	417,000	610
2010-03-15	183	191	181	186	1,482,000	620
2010-03-12	166	189	163	185	1,668,000	616.67
2010-03-11	160	162	159	162	151,000	540
2010-03-10	160	162	158	159	113,000	530
2010-03-09	163	163	158	160	123,000	533.33
2010-03-08	156	162	156	161	269,000	536.67
2010-03-05	155	156	154	154	101,000	513.33
2010-03-04	154	155	153	154	48,000	513.33
2010-03-03	155	155	152	155	59,000	516.67
2010-03-02	154	158	152	155	82,000	516.67
2010-03-01	158	158	155	155	125,000	516.67
2010-02-26	153	158	152	158	150,000	526.67
2010-02-25	154	154	151	153	93,000	510
2010-02-24	152	153	150	151	112,000	503.33
2010-02-23	153	153	151	151	44,000	503.33
2010-02-22	148	153	148	152	101,000	506.67
2010-02-19	149	149	147	148	64,000	493.33
2010-02-18	151	151	148	148	63,000	493.33
2010-02-17	150	152	149	149	34,000	496.67
2010-02-16	148	150	147	148	30,000	493.33
2010-02-15	149	149	147	147	31,000	490
2010-02-12	149	149	148	149	43,000	496.67
2010-02-10	147	150	147	148	43,000	493.33
2010-02-09	147	148	147	147	41,000	490
2010-02-08	147	150	147	148	34,000	493.33
2010-02-05	148	150	146	148	82,000	493.33
2010-02-04	155	155	150	153	35,000	510
2010-02-03	154	155	154	154	23,000	513.33
2010-02-02	150	153	150	153	86,000	510
2010-02-01	155	155	145	150	171,000	500
2010-01-29	151	154	149	150	114,000	500
2010-01-28	152	155	152	155	43,000	516.67
2010-01-27	153	155	151	152	37,000	506.67
2010-01-26	158	160	155	155	73,000	516.67
2010-01-25	157	158	155	156	80,000	520
2010-01-22	157	157	155	157	77,000	523.33
2010-01-21	160	160	157	158	111,000	526.67
2010-01-20	161	161	160	161	47,000	536.67
2010-01-19	163	163	161	161	27,000	536.67
2010-01-18	163	164	161	163	39,000	543.33
2010-01-15	164	165	162	163	61,000	543.33
2010-01-14	161	164	161	163	58,000	543.33
2010-01-13	164	166	160	161	155,000	536.67
2010-01-12	162	166	162	166	80,000	553.33
2010-01-08	160	162	160	161	44,000	536.67
2010-01-07	160	162	158	160	95,000	533.33
2010-01-06	158	160	157	160	63,000	533.33
2010-01-05	158	159	155	157	123,000	523.33
2010-01-04	158	158	153	155	94,000	516.67

分割・併合履歴： [2025-03-28]1株→3株 [2016-09-28]1株→0.1株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30