1. HOME >
  2. 株価時系列 >
  3. 8075 >
  4. 2011年

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
2011-12-3017918317918178,0001,810
2011-12-2917818017717932,0001,790
2011-12-2817717917717817,0001,780
2011-12-2718018017617618,0001,760
2011-12-2618018117917947,0001,790
2011-12-2218218217818093,0001,800
2011-12-2117817917617922,0001,790
2011-12-2017617617517521,0001,750
2011-12-1917718117417668,0001,760
2011-12-1617918117817818,0001,780
2011-12-1518318317917933,0001,790
2011-12-1418418618218371,0001,830
2011-12-1318218518118451,0001,840
2011-12-1218318518118281,0001,820
2011-12-0918118117818094,0001,800
2011-12-0818018017817811,0001,780
2011-12-0717818117718128,0001,810
2011-12-0617918017717726,0001,770
2011-12-0517918117817838,0001,780
2011-12-0218018017817813,0001,780
2011-12-01182182179181107,0001,810
2011-11-3017917917717978,0001,790
2011-11-2917417817117882,0001,780
2011-11-2817117317117232,0001,720
2011-11-2517517517017170,0001,710
2011-11-2417017317017339,0001,730
2011-11-2217117417017423,0001,740
2011-11-2117317417217331,0001,730
2011-11-1816817416817343,0001,730
2011-11-1716917116817123,0001,710
2011-11-1617317317017130,0001,710
2011-11-1517217417217313,0001,730
2011-11-1417517517217433,0001,740
2011-11-1117317417217433,0001,740
2011-11-1017717717317435,0001,740
2011-11-0917917917817827,0001,780
2011-11-0817818017817821,0001,780
2011-11-0718018017818025,0001,800
2011-11-0417918017818020,0001,800
2011-11-0217818017817852,0001,780
2011-11-0118318418218232,0001,820
2011-10-3118718718418476,0001,840
2011-10-28190191186187103,0001,870
2011-10-2718518718218758,0001,870
2011-10-2618218518118445,0001,840
2011-10-2518718718118154,0001,810
2011-10-2418418518218548,0001,850
2011-10-2118018118018018,0001,800
2011-10-201821821801806,0001,800
2011-10-1918218418118276,0001,820
2011-10-1818218318218211,0001,820
2011-10-1718418518218338,0001,830
2011-10-1418218417917943,0001,790
2011-10-1318418618218245,0001,820
2011-10-1218218518218360,0001,830
2011-10-1118518718418452,0001,840
2011-10-0718118318118239,0001,820
2011-10-0618018217818055,0001,800
2011-10-0518118317718066,0001,800
2011-10-0418018217818090,0001,800
2011-10-0319219318718757,0001,870
2011-09-30195197193197126,0001,970
2011-09-2918319418319495,0001,940
2011-09-2818218818218860,0001,880
2011-09-27183185181182211,0001,820
2011-09-26186187179179104,0001,790
2011-09-2219119218819090,0001,900
2011-09-2119319319119249,0001,920
2011-09-2019419419219256,0001,920
2011-09-1619219419119480,0001,940
2011-09-1519019218819037,0001,900
2011-09-14191196187187100,0001,870
2011-09-1318519018519055,0001,900
2011-09-1218418718418477,0001,840
2011-09-0918218618218598,0001,850
2011-09-0818518518218268,0001,820
2011-09-0718318518218444,0001,840
2011-09-0618618618018184,0001,810
2011-09-0518618818618732,0001,870
2011-09-0218719118719094,0001,900
2011-09-0118919218919070,0001,900
2011-08-3119119218919087,0001,900
2011-08-30189190188190100,0001,900
2011-08-2918418518218450,0001,840
2011-08-2618018217818239,0001,820
2011-08-2518018118018065,0001,800
2011-08-2418018117617779,0001,770
2011-08-2317918017718046,0001,800
2011-08-2218318417817946,0001,790
2011-08-1918418418218295,0001,820
2011-08-1818819018518664,0001,860
2011-08-1718618718618629,0001,860
2011-08-1618919018518673,0001,860
2011-08-1519219218818875,0001,880
2011-08-1218818918618636,0001,860
2011-08-1118218718218781,0001,870
2011-08-10188190188189100,0001,890
2011-08-09182186176186150,0001,860
2011-08-08190190185187118,0001,870
2011-08-05187192186192160,0001,920
2011-08-0420020220020043,0002,000
2011-08-03202203200200105,0002,000
2011-08-02210210207207115,0002,070
2011-08-01208213206211431,0002,110
2011-07-29192204190202405,0002,020
2011-07-28194195192194167,0001,940
2011-07-27200200195197175,0001,970
2011-07-26197200196200111,0002,000
2011-07-25198200197197276,0001,970
2011-07-22193197192197223,0001,970
2011-07-2119519519219337,0001,930
2011-07-2019519819519638,0001,960
2011-07-1919519619419534,0001,950
2011-07-1519519519319550,0001,950
2011-07-1419719719419528,0001,950
2011-07-1319219619219661,0001,960
2011-07-1219419519219443,0001,940
2011-07-11198202196197115,0001,970
2011-07-0819719919619868,0001,980
2011-07-0719519619519642,0001,960
2011-07-0619419619319647,0001,960
2011-07-0519519619319561,0001,950
2011-07-0419519719519664,0001,960
2011-07-0119319519319531,0001,950
2011-06-30195195193193193,0001,930
2011-06-29195197193197123,0001,970
2011-06-2819219219119262,0001,920
2011-06-27193193187190103,0001,900
2011-06-24190190187190132,0001,900
2011-06-2318218618218565,0001,850
2011-06-2218118418118473,0001,840
2011-06-2118118218118131,0001,810
2011-06-2018118418018261,0001,820
2011-06-1718118217818186,0001,810
2011-06-16181184180180106,0001,800
2011-06-1518318418118357,0001,830
2011-06-1417618217618263,0001,820
2011-06-1317517817517864,0001,780
2011-06-10181181179180125,0001,800
2011-06-0917617917517855,0001,780
2011-06-08179181176177104,0001,770
2011-06-0717518017517998,0001,790
2011-06-0618118218018039,0001,800
2011-06-0318318418318364,0001,830
2011-06-0218318518318448,0001,840
2011-06-0118819018718873,0001,880
2011-05-31186189181188105,0001,880
2011-05-3018518718418797,0001,870
2011-05-2718718718518525,0001,850
2011-05-2618618718518749,0001,870
2011-05-2518618618218578,0001,850
2011-05-24184184178184393,0001,840
2011-05-2319119118618679,0001,860
2011-05-2019219219019159,0001,910
2011-05-1919319319019042,0001,900
2011-05-1818919218919270,0001,920
2011-05-17192194188190122,0001,900
2011-05-1619219819219386,0001,930
2011-05-13200200192192119,0001,920
2011-05-1220520520120179,0002,010
2011-05-1120921020620767,0002,070
2011-05-1020820820620660,0002,060
2011-05-09211211206208131,0002,080
2011-05-06209212206212125,0002,120
2011-05-02217217212213267,0002,130
2011-04-28210216208211441,0002,110
2011-04-27207217206210767,0002,100
2011-04-26195211195207521,0002,070
2011-04-25195200194195150,0001,950
2011-04-2219119319019267,0001,920
2011-04-21195196188190137,0001,900
2011-04-20191194191194107,0001,940
2011-04-1919319419119184,0001,910
2011-04-1819519719419477,0001,940
2011-04-15198199195195181,0001,950
2011-04-1419719819419663,0001,960
2011-04-1319419819319696,0001,960
2011-04-1220020119619775,0001,970
2011-04-11200204199202119,0002,020
2011-04-08194201192200210,0002,000
2011-04-07199199194196138,0001,960
2011-04-06203203196199174,0001,990
2011-04-05210210200204184,0002,040
2011-04-04218220212212183,0002,120
2011-04-01213219212216163,0002,160
2011-03-31216219209213608,0002,130
2011-03-30205210204209352,0002,090
2011-03-29194206188200143,0002,000
2011-03-28195198194196105,0001,960
2011-03-25197199188196224,0001,960
2011-03-24193193188192108,0001,920
2011-03-23191194189191170,0001,910
2011-03-22190192187190223,0001,900
2011-03-18173182171180220,0001,800
2011-03-17153177153168264,0001,680
2011-03-16155172155162262,0001,620
2011-03-15170176136150546,0001,500
2011-03-14179191178180246,0001,800
2011-03-11213214209210232,0002,100
2011-03-1022022021321799,0002,170
2011-03-0922222322022065,0002,200
2011-03-0822122222022068,0002,200
2011-03-07225225220222121,0002,220
2011-03-0422622722322486,0002,240
2011-03-0322322522222295,0002,220
2011-03-02221225218219195,0002,190
2011-03-01222228222225196,0002,250
2011-02-28224224218221207,0002,210
2011-02-25216220214219130,0002,190
2011-02-24222222212216220,0002,160
2011-02-23217227217222180,0002,220
2011-02-22230231220225210,0002,250
2011-02-2123323423123263,0002,320
2011-02-1823323523123393,0002,330
2011-02-17237237229233289,0002,330
2011-02-16232240231234516,0002,340
2011-02-15230233229232309,0002,320
2011-02-14225229225226314,0002,260
2011-02-10220224220223160,0002,230
2011-02-09224225221223229,0002,230
2011-02-08226226221223232,0002,230
2011-02-07224226221224377,0002,240
2011-02-04220224218218504,0002,180
2011-02-03216216212215219,0002,150
2011-02-02212217211216325,0002,160
2011-02-01209212209210152,0002,100
2011-01-31210211206208256,0002,080
2011-01-28206211204207283,0002,070
2011-01-27204207204206141,0002,060
2011-01-26204206202204135,0002,040
2011-01-25202204201203209,0002,030
2011-01-24201201197199149,0001,990
2011-01-21208208199199205,0001,990
2011-01-2020820820620878,0002,080
2011-01-19209210208209186,0002,090
2011-01-18208209206209115,0002,090
2011-01-17210212207209196,0002,090
2011-01-1421221221021096,0002,100
2011-01-13210212209210150,0002,100
2011-01-12212214208208410,0002,080
2011-01-11212212209211147,0002,110
2011-01-07215215211211138,0002,110
2011-01-06210215210213208,0002,130
2011-01-05208210207209202,0002,090
2011-01-04211211205208306,0002,080

分割・併合履歴 ： [2016-09-28]1株→0.1株