8075 神鋼商事(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 164 | 169 | 164 | 169 | 180,000 | 1,690 |
| 2012-12-27 | 166 | 167 | 163 | 163 | 234,000 | 1,630 |
| 2012-12-26 | 162 | 165 | 161 | 163 | 212,000 | 1,630 |
| 2012-12-25 | 162 | 162 | 159 | 160 | 158,000 | 1,600 |
| 2012-12-21 | 160 | 161 | 157 | 158 | 131,000 | 1,580 |
| 2012-12-20 | 158 | 160 | 158 | 159 | 159,000 | 1,590 |
| 2012-12-19 | 159 | 162 | 157 | 160 | 339,000 | 1,600 |
| 2012-12-18 | 152 | 157 | 151 | 156 | 224,000 | 1,560 |
| 2012-12-17 | 152 | 152 | 150 | 150 | 92,000 | 1,500 |
| 2012-12-14 | 151 | 151 | 148 | 150 | 160,000 | 1,500 |
| 2012-12-13 | 154 | 154 | 150 | 150 | 110,000 | 1,500 |
| 2012-12-12 | 152 | 152 | 151 | 152 | 23,000 | 1,520 |
| 2012-12-11 | 153 | 153 | 150 | 150 | 59,000 | 1,500 |
| 2012-12-10 | 154 | 154 | 151 | 153 | 65,000 | 1,530 |
| 2012-12-07 | 154 | 155 | 150 | 150 | 123,000 | 1,500 |
| 2012-12-06 | 151 | 152 | 150 | 151 | 82,000 | 1,510 |
| 2012-12-05 | 149 | 150 | 148 | 150 | 38,000 | 1,500 |
| 2012-12-04 | 149 | 149 | 148 | 149 | 57,000 | 1,490 |
| 2012-12-03 | 149 | 150 | 148 | 150 | 75,000 | 1,500 |
| 2012-11-30 | 152 | 152 | 149 | 149 | 107,000 | 1,490 |
| 2012-11-29 | 148 | 150 | 148 | 150 | 51,000 | 1,500 |
| 2012-11-28 | 148 | 149 | 147 | 148 | 34,000 | 1,480 |
| 2012-11-27 | 150 | 151 | 148 | 151 | 66,000 | 1,510 |
| 2012-11-26 | 152 | 152 | 149 | 151 | 115,000 | 1,510 |
| 2012-11-22 | 148 | 149 | 147 | 149 | 51,000 | 1,490 |
| 2012-11-21 | 147 | 148 | 145 | 146 | 77,000 | 1,460 |
| 2012-11-20 | 145 | 146 | 145 | 145 | 34,000 | 1,450 |
| 2012-11-19 | 143 | 145 | 143 | 145 | 46,000 | 1,450 |
| 2012-11-16 | 140 | 144 | 140 | 141 | 103,000 | 1,410 |
| 2012-11-15 | 135 | 140 | 135 | 140 | 60,000 | 1,400 |
| 2012-11-14 | 138 | 138 | 135 | 135 | 23,000 | 1,350 |
| 2012-11-13 | 137 | 137 | 135 | 136 | 27,000 | 1,360 |
| 2012-11-12 | 138 | 140 | 137 | 137 | 23,000 | 1,370 |
| 2012-11-09 | 140 | 141 | 138 | 138 | 28,000 | 1,380 |
| 2012-11-08 | 142 | 142 | 141 | 141 | 24,000 | 1,410 |
| 2012-11-07 | 146 | 146 | 143 | 144 | 28,000 | 1,440 |
| 2012-11-06 | 147 | 147 | 144 | 144 | 52,000 | 1,440 |
| 2012-11-05 | 145 | 147 | 145 | 147 | 32,000 | 1,470 |
| 2012-11-02 | 146 | 147 | 144 | 147 | 55,000 | 1,470 |
| 2012-11-01 | 144 | 144 | 142 | 143 | 33,000 | 1,430 |
| 2012-10-31 | 141 | 143 | 140 | 142 | 129,000 | 1,420 |
| 2012-10-30 | 142 | 142 | 136 | 136 | 93,000 | 1,360 |
| 2012-10-29 | 141 | 143 | 141 | 143 | 30,000 | 1,430 |
| 2012-10-26 | 142 | 142 | 140 | 141 | 37,000 | 1,410 |
| 2012-10-25 | 142 | 142 | 140 | 141 | 51,000 | 1,410 |
| 2012-10-24 | 138 | 141 | 138 | 140 | 44,000 | 1,400 |
| 2012-10-23 | 142 | 143 | 139 | 141 | 52,000 | 1,410 |
| 2012-10-22 | 140 | 143 | 139 | 142 | 41,000 | 1,420 |
| 2012-10-19 | 140 | 144 | 139 | 144 | 59,000 | 1,440 |
| 2012-10-18 | 137 | 140 | 136 | 140 | 95,000 | 1,400 |
| 2012-10-17 | 136 | 137 | 135 | 137 | 47,000 | 1,370 |
| 2012-10-16 | 134 | 135 | 132 | 134 | 64,000 | 1,340 |
| 2012-10-15 | 136 | 136 | 130 | 132 | 105,000 | 1,320 |
| 2012-10-12 | 134 | 138 | 132 | 138 | 86,000 | 1,380 |
| 2012-10-11 | 135 | 137 | 133 | 135 | 56,000 | 1,350 |
| 2012-10-10 | 138 | 138 | 135 | 135 | 38,000 | 1,350 |
| 2012-10-09 | 138 | 139 | 137 | 139 | 26,000 | 1,390 |
| 2012-10-05 | 139 | 139 | 137 | 137 | 35,000 | 1,370 |
| 2012-10-04 | 136 | 137 | 135 | 137 | 59,000 | 1,370 |
| 2012-10-03 | 138 | 138 | 135 | 135 | 94,000 | 1,350 |
| 2012-10-02 | 140 | 140 | 136 | 139 | 103,000 | 1,390 |
| 2012-10-01 | 146 | 146 | 139 | 140 | 144,000 | 1,400 |
| 2012-09-28 | 145 | 146 | 144 | 145 | 86,000 | 1,450 |
| 2012-09-27 | 143 | 147 | 143 | 146 | 91,000 | 1,460 |
| 2012-09-26 | 148 | 149 | 147 | 148 | 68,000 | 1,480 |
| 2012-09-25 | 151 | 153 | 151 | 152 | 83,000 | 1,520 |
| 2012-09-24 | 153 | 154 | 152 | 153 | 85,000 | 1,530 |
| 2012-09-21 | 150 | 153 | 150 | 153 | 64,000 | 1,530 |
| 2012-09-20 | 152 | 152 | 152 | 152 | 48,000 | 1,520 |
| 2012-09-19 | 151 | 153 | 151 | 153 | 52,000 | 1,530 |
| 2012-09-18 | 151 | 152 | 151 | 151 | 55,000 | 1,510 |
| 2012-09-14 | 148 | 151 | 148 | 151 | 134,000 | 1,510 |
| 2012-09-13 | 145 | 149 | 143 | 149 | 136,000 | 1,490 |
| 2012-09-12 | 145 | 146 | 144 | 146 | 29,000 | 1,460 |
| 2012-09-11 | 148 | 148 | 145 | 147 | 31,000 | 1,470 |
| 2012-09-10 | 148 | 148 | 145 | 147 | 69,000 | 1,470 |
| 2012-09-07 | 148 | 149 | 145 | 149 | 65,000 | 1,490 |
| 2012-09-06 | 148 | 148 | 140 | 143 | 132,000 | 1,430 |
| 2012-09-05 | 153 | 153 | 146 | 148 | 105,000 | 1,480 |
| 2012-09-04 | 153 | 154 | 150 | 153 | 39,000 | 1,530 |
| 2012-09-03 | 155 | 155 | 153 | 154 | 57,000 | 1,540 |
| 2012-08-31 | 160 | 160 | 156 | 156 | 100,000 | 1,560 |
| 2012-08-30 | 162 | 162 | 158 | 159 | 60,000 | 1,590 |
| 2012-08-29 | 160 | 162 | 159 | 161 | 38,000 | 1,610 |
| 2012-08-28 | 163 | 163 | 159 | 160 | 44,000 | 1,600 |
| 2012-08-27 | 161 | 161 | 160 | 161 | 30,000 | 1,610 |
| 2012-08-24 | 160 | 161 | 159 | 160 | 70,000 | 1,600 |
| 2012-08-23 | 160 | 161 | 159 | 161 | 117,000 | 1,610 |
| 2012-08-22 | 165 | 165 | 161 | 163 | 52,000 | 1,630 |
| 2012-08-21 | 166 | 167 | 165 | 167 | 26,000 | 1,670 |
| 2012-08-20 | 163 | 166 | 163 | 165 | 66,000 | 1,650 |
| 2012-08-17 | 161 | 163 | 160 | 163 | 64,000 | 1,630 |
| 2012-08-16 | 161 | 162 | 158 | 160 | 127,000 | 1,600 |
| 2012-08-15 | 164 | 164 | 159 | 161 | 84,000 | 1,610 |
| 2012-08-14 | 163 | 166 | 162 | 166 | 61,000 | 1,660 |
| 2012-08-13 | 164 | 164 | 163 | 163 | 13,000 | 1,630 |
| 2012-08-10 | 163 | 164 | 163 | 164 | 14,000 | 1,640 |
| 2012-08-09 | 163 | 164 | 161 | 164 | 37,000 | 1,640 |
| 2012-08-08 | 161 | 164 | 161 | 163 | 30,000 | 1,630 |
| 2012-08-07 | 161 | 164 | 160 | 161 | 29,000 | 1,610 |
| 2012-08-06 | 163 | 164 | 162 | 163 | 23,000 | 1,630 |
| 2012-08-03 | 162 | 163 | 161 | 162 | 25,000 | 1,620 |
| 2012-08-02 | 162 | 164 | 162 | 162 | 22,000 | 1,620 |
| 2012-08-01 | 159 | 162 | 158 | 162 | 102,000 | 1,620 |
| 2012-07-31 | 168 | 168 | 161 | 162 | 116,000 | 1,620 |
| 2012-07-30 | 169 | 170 | 168 | 168 | 70,000 | 1,680 |
| 2012-07-27 | 164 | 167 | 162 | 167 | 47,000 | 1,670 |
| 2012-07-26 | 161 | 162 | 158 | 162 | 36,000 | 1,620 |
| 2012-07-25 | 162 | 163 | 160 | 160 | 46,000 | 1,600 |
| 2012-07-24 | 162 | 162 | 160 | 162 | 55,000 | 1,620 |
| 2012-07-23 | 165 | 165 | 160 | 160 | 49,000 | 1,600 |
| 2012-07-20 | 168 | 170 | 165 | 165 | 54,000 | 1,650 |
| 2012-07-19 | 170 | 171 | 168 | 168 | 29,000 | 1,680 |
| 2012-07-18 | 174 | 174 | 169 | 169 | 15,000 | 1,690 |
| 2012-07-17 | 172 | 175 | 172 | 172 | 34,000 | 1,720 |
| 2012-07-13 | 175 | 177 | 171 | 172 | 78,000 | 1,720 |
| 2012-07-12 | 180 | 180 | 177 | 177 | 19,000 | 1,770 |
| 2012-07-11 | 178 | 179 | 177 | 178 | 12,000 | 1,780 |
| 2012-07-10 | 175 | 179 | 175 | 178 | 40,000 | 1,780 |
| 2012-07-09 | 176 | 178 | 176 | 177 | 26,000 | 1,770 |
| 2012-07-06 | 184 | 184 | 179 | 179 | 39,000 | 1,790 |
| 2012-07-05 | 182 | 185 | 182 | 184 | 32,000 | 1,840 |
| 2012-07-04 | 184 | 185 | 183 | 183 | 44,000 | 1,830 |
| 2012-07-03 | 183 | 185 | 179 | 185 | 39,000 | 1,850 |
| 2012-07-02 | 188 | 188 | 173 | 183 | 174,000 | 1,830 |
| 2012-06-29 | 178 | 185 | 177 | 183 | 103,000 | 1,830 |
| 2012-06-28 | 177 | 181 | 177 | 181 | 142,000 | 1,810 |
| 2012-06-27 | 177 | 179 | 176 | 177 | 51,000 | 1,770 |
| 2012-06-26 | 173 | 177 | 173 | 177 | 56,000 | 1,770 |
| 2012-06-25 | 180 | 180 | 174 | 175 | 104,000 | 1,750 |
| 2012-06-22 | 172 | 177 | 172 | 177 | 57,000 | 1,770 |
| 2012-06-21 | 173 | 174 | 172 | 174 | 41,000 | 1,740 |
| 2012-06-20 | 171 | 172 | 170 | 172 | 34,000 | 1,720 |
| 2012-06-19 | 168 | 169 | 167 | 169 | 20,000 | 1,690 |
| 2012-06-18 | 169 | 169 | 168 | 168 | 14,000 | 1,680 |
| 2012-06-15 | 168 | 172 | 166 | 166 | 45,000 | 1,660 |
| 2012-06-14 | 171 | 171 | 168 | 170 | 17,000 | 1,700 |
| 2012-06-13 | 171 | 171 | 169 | 171 | 18,000 | 1,710 |
| 2012-06-12 | 166 | 170 | 166 | 170 | 61,000 | 1,700 |
| 2012-06-11 | 171 | 171 | 168 | 168 | 29,000 | 1,680 |
| 2012-06-08 | 171 | 171 | 169 | 169 | 50,000 | 1,690 |
| 2012-06-07 | 170 | 170 | 167 | 170 | 31,000 | 1,700 |
| 2012-06-06 | 167 | 168 | 165 | 168 | 84,000 | 1,680 |
| 2012-06-05 | 163 | 165 | 163 | 165 | 20,000 | 1,650 |
| 2012-06-04 | 162 | 162 | 160 | 161 | 61,000 | 1,610 |
| 2012-06-01 | 167 | 169 | 163 | 163 | 33,000 | 1,630 |
| 2012-05-31 | 167 | 170 | 166 | 167 | 108,000 | 1,670 |
| 2012-05-30 | 167 | 171 | 164 | 171 | 125,000 | 1,710 |
| 2012-05-29 | 165 | 165 | 162 | 165 | 97,000 | 1,650 |
| 2012-05-28 | 168 | 168 | 164 | 165 | 33,000 | 1,650 |
| 2012-05-25 | 169 | 169 | 167 | 169 | 37,000 | 1,690 |
| 2012-05-24 | 168 | 168 | 166 | 167 | 38,000 | 1,670 |
| 2012-05-23 | 169 | 171 | 167 | 168 | 39,000 | 1,680 |
| 2012-05-22 | 170 | 170 | 167 | 169 | 53,000 | 1,690 |
| 2012-05-21 | 163 | 167 | 163 | 166 | 115,000 | 1,660 |
| 2012-05-18 | 165 | 165 | 161 | 163 | 96,000 | 1,630 |
| 2012-05-17 | 166 | 172 | 160 | 169 | 187,000 | 1,690 |
| 2012-05-16 | 171 | 172 | 168 | 169 | 47,000 | 1,690 |
| 2012-05-15 | 172 | 174 | 168 | 174 | 107,000 | 1,740 |
| 2012-05-14 | 178 | 178 | 175 | 176 | 57,000 | 1,760 |
| 2012-05-11 | 178 | 181 | 177 | 178 | 88,000 | 1,780 |
| 2012-05-10 | 178 | 178 | 177 | 177 | 57,000 | 1,770 |
| 2012-05-09 | 179 | 179 | 177 | 177 | 51,000 | 1,770 |
| 2012-05-08 | 178 | 180 | 177 | 180 | 32,000 | 1,800 |
| 2012-05-07 | 178 | 178 | 175 | 178 | 100,000 | 1,780 |
| 2012-05-02 | 179 | 182 | 179 | 180 | 60,000 | 1,800 |
| 2012-05-01 | 184 | 185 | 179 | 179 | 166,000 | 1,790 |
| 2012-04-27 | 184 | 186 | 182 | 182 | 139,000 | 1,820 |
| 2012-04-26 | 184 | 186 | 183 | 184 | 78,000 | 1,840 |
| 2012-04-25 | 184 | 184 | 181 | 182 | 83,000 | 1,820 |
| 2012-04-24 | 182 | 184 | 181 | 182 | 106,000 | 1,820 |
| 2012-04-23 | 185 | 185 | 183 | 183 | 60,000 | 1,830 |
| 2012-04-20 | 184 | 184 | 182 | 184 | 62,000 | 1,840 |
| 2012-04-19 | 184 | 186 | 183 | 183 | 30,000 | 1,830 |
| 2012-04-18 | 184 | 186 | 184 | 186 | 69,000 | 1,860 |
| 2012-04-17 | 185 | 186 | 183 | 183 | 76,000 | 1,830 |
| 2012-04-16 | 184 | 186 | 184 | 186 | 64,000 | 1,860 |
| 2012-04-13 | 187 | 189 | 184 | 184 | 142,000 | 1,840 |
| 2012-04-12 | 186 | 186 | 184 | 186 | 93,000 | 1,860 |
| 2012-04-11 | 185 | 186 | 183 | 184 | 109,000 | 1,840 |
| 2012-04-10 | 190 | 191 | 187 | 188 | 122,000 | 1,880 |
| 2012-04-09 | 186 | 191 | 186 | 189 | 112,000 | 1,890 |
| 2012-04-06 | 190 | 190 | 188 | 189 | 117,000 | 1,890 |
| 2012-04-05 | 189 | 191 | 188 | 191 | 68,000 | 1,910 |
| 2012-04-04 | 193 | 193 | 188 | 191 | 155,000 | 1,910 |
| 2012-04-03 | 191 | 194 | 190 | 191 | 152,000 | 1,910 |
| 2012-04-02 | 196 | 197 | 195 | 196 | 124,000 | 1,960 |
| 2012-03-30 | 197 | 198 | 194 | 195 | 236,000 | 1,950 |
| 2012-03-29 | 199 | 200 | 197 | 200 | 123,000 | 2,000 |
| 2012-03-28 | 199 | 202 | 198 | 202 | 156,000 | 2,020 |
| 2012-03-27 | 198 | 202 | 198 | 202 | 218,000 | 2,020 |
| 2012-03-26 | 200 | 202 | 199 | 199 | 164,000 | 1,990 |
| 2012-03-23 | 200 | 203 | 198 | 200 | 243,000 | 2,000 |
| 2012-03-22 | 207 | 209 | 202 | 204 | 345,000 | 2,040 |
| 2012-03-21 | 208 | 209 | 206 | 206 | 277,000 | 2,060 |
| 2012-03-19 | 202 | 208 | 202 | 207 | 391,000 | 2,070 |
| 2012-03-16 | 202 | 205 | 201 | 202 | 220,000 | 2,020 |
| 2012-03-15 | 205 | 205 | 201 | 202 | 234,000 | 2,020 |
| 2012-03-14 | 205 | 206 | 202 | 203 | 293,000 | 2,030 |
| 2012-03-13 | 203 | 206 | 201 | 201 | 186,000 | 2,010 |
| 2012-03-12 | 203 | 205 | 200 | 202 | 172,000 | 2,020 |
| 2012-03-09 | 199 | 203 | 199 | 203 | 188,000 | 2,030 |
| 2012-03-08 | 201 | 202 | 199 | 199 | 118,000 | 1,990 |
| 2012-03-07 | 199 | 200 | 198 | 200 | 100,000 | 2,000 |
| 2012-03-06 | 203 | 203 | 199 | 200 | 60,000 | 2,000 |
| 2012-03-05 | 206 | 207 | 202 | 202 | 200,000 | 2,020 |
| 2012-03-02 | 199 | 202 | 198 | 201 | 234,000 | 2,010 |
| 2012-03-01 | 203 | 206 | 195 | 196 | 247,000 | 1,960 |
| 2012-02-29 | 207 | 212 | 203 | 204 | 375,000 | 2,040 |
| 2012-02-28 | 202 | 208 | 201 | 205 | 285,000 | 2,050 |
| 2012-02-27 | 203 | 208 | 203 | 205 | 350,000 | 2,050 |
| 2012-02-24 | 200 | 202 | 197 | 202 | 203,000 | 2,020 |
| 2012-02-23 | 197 | 200 | 196 | 199 | 206,000 | 1,990 |
| 2012-02-22 | 192 | 197 | 190 | 195 | 197,000 | 1,950 |
| 2012-02-21 | 191 | 192 | 189 | 190 | 56,000 | 1,900 |
| 2012-02-20 | 189 | 192 | 189 | 191 | 174,000 | 1,910 |
| 2012-02-17 | 189 | 191 | 188 | 188 | 111,000 | 1,880 |
| 2012-02-16 | 193 | 193 | 187 | 188 | 182,000 | 1,880 |
| 2012-02-15 | 191 | 193 | 190 | 193 | 101,000 | 1,930 |
| 2012-02-14 | 188 | 190 | 188 | 189 | 44,000 | 1,890 |
| 2012-02-13 | 187 | 190 | 187 | 188 | 63,000 | 1,880 |
| 2012-02-10 | 190 | 191 | 188 | 189 | 148,000 | 1,890 |
| 2012-02-09 | 188 | 189 | 188 | 188 | 89,000 | 1,880 |
| 2012-02-08 | 187 | 190 | 186 | 189 | 181,000 | 1,890 |
| 2012-02-07 | 187 | 187 | 184 | 186 | 91,000 | 1,860 |
| 2012-02-06 | 188 | 189 | 183 | 184 | 107,000 | 1,840 |
| 2012-02-03 | 190 | 190 | 185 | 185 | 123,000 | 1,850 |
| 2012-02-02 | 187 | 189 | 187 | 189 | 58,000 | 1,890 |
| 2012-02-01 | 190 | 190 | 185 | 185 | 285,000 | 1,850 |
| 2012-01-31 | 208 | 212 | 185 | 190 | 731,000 | 1,900 |
| 2012-01-30 | 204 | 208 | 199 | 206 | 199,000 | 2,060 |
| 2012-01-27 | 204 | 204 | 201 | 201 | 101,000 | 2,010 |
| 2012-01-26 | 207 | 207 | 200 | 201 | 123,000 | 2,010 |
| 2012-01-25 | 208 | 209 | 205 | 207 | 154,000 | 2,070 |
| 2012-01-24 | 210 | 212 | 204 | 207 | 262,000 | 2,070 |
| 2012-01-23 | 208 | 213 | 205 | 209 | 270,000 | 2,090 |
| 2012-01-20 | 209 | 215 | 202 | 205 | 538,000 | 2,050 |
| 2012-01-19 | 192 | 205 | 191 | 201 | 498,000 | 2,010 |
| 2012-01-18 | 185 | 192 | 185 | 189 | 202,000 | 1,890 |
| 2012-01-17 | 185 | 186 | 184 | 186 | 46,000 | 1,860 |
| 2012-01-16 | 185 | 185 | 183 | 185 | 34,000 | 1,850 |
| 2012-01-13 | 185 | 186 | 185 | 186 | 30,000 | 1,860 |
| 2012-01-12 | 186 | 186 | 183 | 184 | 33,000 | 1,840 |
| 2012-01-11 | 185 | 187 | 185 | 185 | 23,000 | 1,850 |
| 2012-01-10 | 186 | 186 | 185 | 186 | 28,000 | 1,860 |
| 2012-01-06 | 187 | 187 | 183 | 184 | 39,000 | 1,840 |
| 2012-01-05 | 186 | 187 | 184 | 185 | 60,000 | 1,850 |
| 2012-01-04 | 190 | 190 | 185 | 186 | 225,000 | 1,860 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
