8075 神鋼商事(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	179	183	179	181	78,000	603.33
2011-12-29	178	180	177	179	32,000	596.67
2011-12-28	177	179	177	178	17,000	593.33
2011-12-27	180	180	176	176	18,000	586.67
2011-12-26	180	181	179	179	47,000	596.67
2011-12-22	182	182	178	180	93,000	600
2011-12-21	178	179	176	179	22,000	596.67
2011-12-20	176	176	175	175	21,000	583.33
2011-12-19	177	181	174	176	68,000	586.67
2011-12-16	179	181	178	178	18,000	593.33
2011-12-15	183	183	179	179	33,000	596.67
2011-12-14	184	186	182	183	71,000	610
2011-12-13	182	185	181	184	51,000	613.33
2011-12-12	183	185	181	182	81,000	606.67
2011-12-09	181	181	178	180	94,000	600
2011-12-08	180	180	178	178	11,000	593.33
2011-12-07	178	181	177	181	28,000	603.33
2011-12-06	179	180	177	177	26,000	590
2011-12-05	179	181	178	178	38,000	593.33
2011-12-02	180	180	178	178	13,000	593.33
2011-12-01	182	182	179	181	107,000	603.33
2011-11-30	179	179	177	179	78,000	596.67
2011-11-29	174	178	171	178	82,000	593.33
2011-11-28	171	173	171	172	32,000	573.33
2011-11-25	175	175	170	171	70,000	570
2011-11-24	170	173	170	173	39,000	576.67
2011-11-22	171	174	170	174	23,000	580
2011-11-21	173	174	172	173	31,000	576.67
2011-11-18	168	174	168	173	43,000	576.67
2011-11-17	169	171	168	171	23,000	570
2011-11-16	173	173	170	171	30,000	570
2011-11-15	172	174	172	173	13,000	576.67
2011-11-14	175	175	172	174	33,000	580
2011-11-11	173	174	172	174	33,000	580
2011-11-10	177	177	173	174	35,000	580
2011-11-09	179	179	178	178	27,000	593.33
2011-11-08	178	180	178	178	21,000	593.33
2011-11-07	180	180	178	180	25,000	600
2011-11-04	179	180	178	180	20,000	600
2011-11-02	178	180	178	178	52,000	593.33
2011-11-01	183	184	182	182	32,000	606.67
2011-10-31	187	187	184	184	76,000	613.33
2011-10-28	190	191	186	187	103,000	623.33
2011-10-27	185	187	182	187	58,000	623.33
2011-10-26	182	185	181	184	45,000	613.33
2011-10-25	187	187	181	181	54,000	603.33
2011-10-24	184	185	182	185	48,000	616.67
2011-10-21	180	181	180	180	18,000	600
2011-10-20	182	182	180	180	6,000	600
2011-10-19	182	184	181	182	76,000	606.67
2011-10-18	182	183	182	182	11,000	606.67
2011-10-17	184	185	182	183	38,000	610
2011-10-14	182	184	179	179	43,000	596.67
2011-10-13	184	186	182	182	45,000	606.67
2011-10-12	182	185	182	183	60,000	610
2011-10-11	185	187	184	184	52,000	613.33
2011-10-07	181	183	181	182	39,000	606.67
2011-10-06	180	182	178	180	55,000	600
2011-10-05	181	183	177	180	66,000	600
2011-10-04	180	182	178	180	90,000	600
2011-10-03	192	193	187	187	57,000	623.33
2011-09-30	195	197	193	197	126,000	656.67
2011-09-29	183	194	183	194	95,000	646.67
2011-09-28	182	188	182	188	60,000	626.67
2011-09-27	183	185	181	182	211,000	606.67
2011-09-26	186	187	179	179	104,000	596.67
2011-09-22	191	192	188	190	90,000	633.33
2011-09-21	193	193	191	192	49,000	640
2011-09-20	194	194	192	192	56,000	640
2011-09-16	192	194	191	194	80,000	646.67
2011-09-15	190	192	188	190	37,000	633.33
2011-09-14	191	196	187	187	100,000	623.33
2011-09-13	185	190	185	190	55,000	633.33
2011-09-12	184	187	184	184	77,000	613.33
2011-09-09	182	186	182	185	98,000	616.67
2011-09-08	185	185	182	182	68,000	606.67
2011-09-07	183	185	182	184	44,000	613.33
2011-09-06	186	186	180	181	84,000	603.33
2011-09-05	186	188	186	187	32,000	623.33
2011-09-02	187	191	187	190	94,000	633.33
2011-09-01	189	192	189	190	70,000	633.33
2011-08-31	191	192	189	190	87,000	633.33
2011-08-30	189	190	188	190	100,000	633.33
2011-08-29	184	185	182	184	50,000	613.33
2011-08-26	180	182	178	182	39,000	606.67
2011-08-25	180	181	180	180	65,000	600
2011-08-24	180	181	176	177	79,000	590
2011-08-23	179	180	177	180	46,000	600
2011-08-22	183	184	178	179	46,000	596.67
2011-08-19	184	184	182	182	95,000	606.67
2011-08-18	188	190	185	186	64,000	620
2011-08-17	186	187	186	186	29,000	620
2011-08-16	189	190	185	186	73,000	620
2011-08-15	192	192	188	188	75,000	626.67
2011-08-12	188	189	186	186	36,000	620
2011-08-11	182	187	182	187	81,000	623.33
2011-08-10	188	190	188	189	100,000	630
2011-08-09	182	186	176	186	150,000	620
2011-08-08	190	190	185	187	118,000	623.33
2011-08-05	187	192	186	192	160,000	640
2011-08-04	200	202	200	200	43,000	666.67
2011-08-03	202	203	200	200	105,000	666.67
2011-08-02	210	210	207	207	115,000	690
2011-08-01	208	213	206	211	431,000	703.33
2011-07-29	192	204	190	202	405,000	673.33
2011-07-28	194	195	192	194	167,000	646.67
2011-07-27	200	200	195	197	175,000	656.67
2011-07-26	197	200	196	200	111,000	666.67
2011-07-25	198	200	197	197	276,000	656.67
2011-07-22	193	197	192	197	223,000	656.67
2011-07-21	195	195	192	193	37,000	643.33
2011-07-20	195	198	195	196	38,000	653.33
2011-07-19	195	196	194	195	34,000	650
2011-07-15	195	195	193	195	50,000	650
2011-07-14	197	197	194	195	28,000	650
2011-07-13	192	196	192	196	61,000	653.33
2011-07-12	194	195	192	194	43,000	646.67
2011-07-11	198	202	196	197	115,000	656.67
2011-07-08	197	199	196	198	68,000	660
2011-07-07	195	196	195	196	42,000	653.33
2011-07-06	194	196	193	196	47,000	653.33
2011-07-05	195	196	193	195	61,000	650
2011-07-04	195	197	195	196	64,000	653.33
2011-07-01	193	195	193	195	31,000	650
2011-06-30	195	195	193	193	193,000	643.33
2011-06-29	195	197	193	197	123,000	656.67
2011-06-28	192	192	191	192	62,000	640
2011-06-27	193	193	187	190	103,000	633.33
2011-06-24	190	190	187	190	132,000	633.33
2011-06-23	182	186	182	185	65,000	616.67
2011-06-22	181	184	181	184	73,000	613.33
2011-06-21	181	182	181	181	31,000	603.33
2011-06-20	181	184	180	182	61,000	606.67
2011-06-17	181	182	178	181	86,000	603.33
2011-06-16	181	184	180	180	106,000	600
2011-06-15	183	184	181	183	57,000	610
2011-06-14	176	182	176	182	63,000	606.67
2011-06-13	175	178	175	178	64,000	593.33
2011-06-10	181	181	179	180	125,000	600
2011-06-09	176	179	175	178	55,000	593.33
2011-06-08	179	181	176	177	104,000	590
2011-06-07	175	180	175	179	98,000	596.67
2011-06-06	181	182	180	180	39,000	600
2011-06-03	183	184	183	183	64,000	610
2011-06-02	183	185	183	184	48,000	613.33
2011-06-01	188	190	187	188	73,000	626.67
2011-05-31	186	189	181	188	105,000	626.67
2011-05-30	185	187	184	187	97,000	623.33
2011-05-27	187	187	185	185	25,000	616.67
2011-05-26	186	187	185	187	49,000	623.33
2011-05-25	186	186	182	185	78,000	616.67
2011-05-24	184	184	178	184	393,000	613.33
2011-05-23	191	191	186	186	79,000	620
2011-05-20	192	192	190	191	59,000	636.67
2011-05-19	193	193	190	190	42,000	633.33
2011-05-18	189	192	189	192	70,000	640
2011-05-17	192	194	188	190	122,000	633.33
2011-05-16	192	198	192	193	86,000	643.33
2011-05-13	200	200	192	192	119,000	640
2011-05-12	205	205	201	201	79,000	670
2011-05-11	209	210	206	207	67,000	690
2011-05-10	208	208	206	206	60,000	686.67
2011-05-09	211	211	206	208	131,000	693.33
2011-05-06	209	212	206	212	125,000	706.67
2011-05-02	217	217	212	213	267,000	710
2011-04-28	210	216	208	211	441,000	703.33
2011-04-27	207	217	206	210	767,000	700
2011-04-26	195	211	195	207	521,000	690
2011-04-25	195	200	194	195	150,000	650
2011-04-22	191	193	190	192	67,000	640
2011-04-21	195	196	188	190	137,000	633.33
2011-04-20	191	194	191	194	107,000	646.67
2011-04-19	193	194	191	191	84,000	636.67
2011-04-18	195	197	194	194	77,000	646.67
2011-04-15	198	199	195	195	181,000	650
2011-04-14	197	198	194	196	63,000	653.33
2011-04-13	194	198	193	196	96,000	653.33
2011-04-12	200	201	196	197	75,000	656.67
2011-04-11	200	204	199	202	119,000	673.33
2011-04-08	194	201	192	200	210,000	666.67
2011-04-07	199	199	194	196	138,000	653.33
2011-04-06	203	203	196	199	174,000	663.33
2011-04-05	210	210	200	204	184,000	680
2011-04-04	218	220	212	212	183,000	706.67
2011-04-01	213	219	212	216	163,000	720
2011-03-31	216	219	209	213	608,000	710
2011-03-30	205	210	204	209	352,000	696.67
2011-03-29	194	206	188	200	143,000	666.67
2011-03-28	195	198	194	196	105,000	653.33
2011-03-25	197	199	188	196	224,000	653.33
2011-03-24	193	193	188	192	108,000	640
2011-03-23	191	194	189	191	170,000	636.67
2011-03-22	190	192	187	190	223,000	633.33
2011-03-18	173	182	171	180	220,000	600
2011-03-17	153	177	153	168	264,000	560
2011-03-16	155	172	155	162	262,000	540
2011-03-15	170	176	136	150	546,000	500
2011-03-14	179	191	178	180	246,000	600
2011-03-11	213	214	209	210	232,000	700
2011-03-10	220	220	213	217	99,000	723.33
2011-03-09	222	223	220	220	65,000	733.33
2011-03-08	221	222	220	220	68,000	733.33
2011-03-07	225	225	220	222	121,000	740
2011-03-04	226	227	223	224	86,000	746.67
2011-03-03	223	225	222	222	95,000	740
2011-03-02	221	225	218	219	195,000	730
2011-03-01	222	228	222	225	196,000	750
2011-02-28	224	224	218	221	207,000	736.67
2011-02-25	216	220	214	219	130,000	730
2011-02-24	222	222	212	216	220,000	720
2011-02-23	217	227	217	222	180,000	740
2011-02-22	230	231	220	225	210,000	750
2011-02-21	233	234	231	232	63,000	773.33
2011-02-18	233	235	231	233	93,000	776.67
2011-02-17	237	237	229	233	289,000	776.67
2011-02-16	232	240	231	234	516,000	780
2011-02-15	230	233	229	232	309,000	773.33
2011-02-14	225	229	225	226	314,000	753.33
2011-02-10	220	224	220	223	160,000	743.33
2011-02-09	224	225	221	223	229,000	743.33
2011-02-08	226	226	221	223	232,000	743.33
2011-02-07	224	226	221	224	377,000	746.67
2011-02-04	220	224	218	218	504,000	726.67
2011-02-03	216	216	212	215	219,000	716.67
2011-02-02	212	217	211	216	325,000	720
2011-02-01	209	212	209	210	152,000	700
2011-01-31	210	211	206	208	256,000	693.33
2011-01-28	206	211	204	207	283,000	690
2011-01-27	204	207	204	206	141,000	686.67
2011-01-26	204	206	202	204	135,000	680
2011-01-25	202	204	201	203	209,000	676.67
2011-01-24	201	201	197	199	149,000	663.33
2011-01-21	208	208	199	199	205,000	663.33
2011-01-20	208	208	206	208	78,000	693.33
2011-01-19	209	210	208	209	186,000	696.67
2011-01-18	208	209	206	209	115,000	696.67
2011-01-17	210	212	207	209	196,000	696.67
2011-01-14	212	212	210	210	96,000	700
2011-01-13	210	212	209	210	150,000	700
2011-01-12	212	214	208	208	410,000	693.33
2011-01-11	212	212	209	211	147,000	703.33
2011-01-07	215	215	211	211	138,000	703.33
2011-01-06	210	215	210	213	208,000	710
2011-01-05	208	210	207	209	202,000	696.67
2011-01-04	211	211	205	208	306,000	693.33

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

2025年12月
日	月	火	水	木	金	土
	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	31
« 11月28日