1. HOME >
  2. 株価時系列 >
  3. 8075 >
  4. 2013年

8075 神鋼商事(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30236238236238268,0002,380
2013-12-27232235230235253,0002,350
2013-12-26228234226233221,0002,330
2013-12-25229229221226241,0002,260
2013-12-24230231225228232,0002,280
2013-12-20230230227229305,0002,290
2013-12-19233234228231143,0002,310
2013-12-18231233230232156,0002,320
2013-12-17227230225229190,0002,290
2013-12-16232233226228277,0002,280
2013-12-13236236227231330,0002,310
2013-12-12233234230233347,0002,330
2013-12-11238238233235560,0002,350
2013-12-10232232229232344,0002,320
2013-12-09225232224232552,0002,320
2013-12-06222223221222512,0002,220
2013-12-05220223219221199,0002,210
2013-12-04219225218220222,0002,200
2013-12-03220221219220129,0002,200
2013-12-02220221220220178,0002,200
2013-11-29219221219221154,0002,210
2013-11-28219224219221316,0002,210
2013-11-2722022222022297,0002,220
2013-11-26222222218221491,0002,210
2013-11-25219222217221367,0002,210
2013-11-22217218215217329,0002,170
2013-11-21212219212217228,0002,170
2013-11-20211215211213204,0002,130
2013-11-19211212211212102,0002,120
2013-11-18217218211213191,0002,130
2013-11-15214218212216538,0002,160
2013-11-14203215203211695,0002,110
2013-11-1320120320020392,0002,030
2013-11-1220020319820176,0002,010
2013-11-1120120119820071,0002,000
2013-11-0819819919719954,0001,990
2013-11-0719920019919941,0001,990
2013-11-0619620019619970,0001,990
2013-11-05200200196197123,0001,970
2013-11-01202203197197150,0001,970
2013-10-31205205203203115,0002,030
2013-10-30205205203204123,0002,040
2013-10-2920320420320369,0002,030
2013-10-2820420520320464,0002,040
2013-10-25206206201202150,0002,020
2013-10-24205206203205145,0002,050
2013-10-23206207204205113,0002,050
2013-10-22207207204205161,0002,050
2013-10-21205207204207158,0002,070
2013-10-1820420520320454,0002,040
2013-10-1720720820520685,0002,060
2013-10-1620320620320438,0002,040
2013-10-1520720820420562,0002,050
2013-10-1120320520220564,0002,050
2013-10-1020220219920167,0002,010
2013-10-09195201194201140,0002,010
2013-10-0819619819519867,0001,980
2013-10-07203203194196285,0001,960
2013-10-04203205201203126,0002,030
2013-10-03205206204205149,0002,050
2013-10-02209210204204165,0002,040
2013-10-01212214208209278,0002,090
2013-09-30213213210211132,0002,110
2013-09-27216216211213198,0002,130
2013-09-26212216211215156,0002,150
2013-09-25219219216217165,0002,170
2013-09-24218220215220285,0002,200
2013-09-20215216212215235,0002,150
2013-09-19214215213215180,0002,150
2013-09-18216219212213563,0002,130
2013-09-17210213209213409,0002,130
2013-09-13204208203208543,0002,080
2013-09-12202204202204163,0002,040
2013-09-11209209206207358,0002,070
2013-09-10203210202207733,0002,070
2013-09-09200203198203200,0002,030
2013-09-0619819819519654,0001,960
2013-09-0519819819619869,0001,980
2013-09-0419519819419746,0001,970
2013-09-03195196192195175,0001,950
2013-09-02195195194194142,0001,940
2013-08-3019619919519796,0001,970
2013-08-2919619619519662,0001,960
2013-08-28198198194195109,0001,950
2013-08-2720020019920042,0002,000
2013-08-2620220220020065,0002,000
2013-08-23195201195201202,0002,010
2013-08-2219719719419580,0001,950
2013-08-2119720019519699,0001,960
2013-08-2020120119619674,0001,960
2013-08-1920220220020060,0002,000
2013-08-1620020119919993,0001,990
2013-08-15201203201202109,0002,020
2013-08-14201204201204101,0002,040
2013-08-13199202199202103,0002,020
2013-08-1219920019720077,0002,000
2013-08-09199203198201197,0002,010
2013-08-08199205198198289,0001,980
2013-08-072002081972011,009,0002,010
2013-08-06196202195202300,0002,020
2013-08-05198199195196216,0001,960
2013-08-02195202192198475,0001,980
2013-08-0119019319019357,0001,930
2013-07-31194195189192202,0001,920
2013-07-30185196185193284,0001,930
2013-07-29188188183184209,0001,840
2013-07-26195196191192173,0001,920
2013-07-25200200194195160,0001,950
2013-07-24198199197199193,0001,990
2013-07-23194200192200277,0002,000
2013-07-2219319419119482,0001,940
2013-07-19193195191192144,0001,920
2013-07-18195195193194109,0001,940
2013-07-17191195191194146,0001,940
2013-07-16195197193196167,0001,960
2013-07-12196196193194215,0001,940
2013-07-11194195192195183,0001,950
2013-07-10196198195196293,0001,960
2013-07-09195195193194163,0001,940
2013-07-08195197192192570,0001,920
2013-07-05190195189195302,0001,950
2013-07-04190190186189153,0001,890
2013-07-0319219218919074,0001,900
2013-07-02193193188191167,0001,910
2013-07-01185192185192225,0001,920
2013-06-28183188183188266,0001,880
2013-06-27178183176183152,0001,830
2013-06-26184185174176204,0001,760
2013-06-25192197179179783,0001,790
2013-06-24188189185189203,0001,890
2013-06-21179187179187195,0001,870
2013-06-20182185181185119,0001,850
2013-06-1917918517918194,0001,810
2013-06-1818018117917981,0001,790
2013-06-17173180172179151,0001,790
2013-06-14173175170173348,0001,730
2013-06-13175175170170139,0001,700
2013-06-1217217717117687,0001,760
2013-06-11178180175175117,0001,750
2013-06-10187187175179332,0001,790
2013-06-07172172166172269,0001,720
2013-06-06179184176176164,0001,760
2013-06-05182185180180162,0001,800
2013-06-04180184175184215,0001,840
2013-06-03186188178180452,0001,800
2013-05-31193194183183757,0001,830
2013-05-30192196188189324,0001,890
2013-05-29196199193195249,0001,950
2013-05-28194196193194159,0001,940
2013-05-27199199195195178,0001,950
2013-05-24205209191201666,0002,010
2013-05-23219221204206684,0002,060
2013-05-222192232162211,021,0002,210
2013-05-21207215204214824,0002,140
2013-05-20200206199206520,0002,060
2013-05-17193198193198279,0001,980
2013-05-16202202192196350,0001,960
2013-05-15205210200201806,0002,010
2013-05-14200203199201328,0002,010
2013-05-13198200197199328,0001,990
2013-05-10197198194197207,0001,970
2013-05-09195197194196168,0001,960
2013-05-08195197193193214,0001,930
2013-05-07195196194196149,0001,960
2013-05-02191194191192129,0001,920
2013-05-0119619619219274,0001,920
2013-04-30198198194194250,0001,940
2013-04-26195202192197476,0001,970
2013-04-25191196191196321,0001,960
2013-04-24186189186189200,0001,890
2013-04-2318818818518672,0001,860
2013-04-22182187181187148,0001,870
2013-04-1918218217917989,0001,790
2013-04-1818318318218250,0001,820
2013-04-1718418518318385,0001,830
2013-04-16182185178181125,0001,810
2013-04-1518418518118261,0001,820
2013-04-1218718718418477,0001,840
2013-04-11185187183187157,0001,870
2013-04-10183187183185115,0001,850
2013-04-09188188183183126,0001,830
2013-04-08185186183186141,0001,860
2013-04-05184187182184124,0001,840
2013-04-0417718317518373,0001,830
2013-04-0317718017518074,0001,800
2013-04-02170176168174182,0001,740
2013-04-01183183172173160,0001,730
2013-03-29184186183184105,0001,840
2013-03-28188188180186201,0001,860
2013-03-2719019018718888,0001,880
2013-03-26191192190190145,0001,900
2013-03-25192194192192169,0001,920
2013-03-22195196192192140,0001,920
2013-03-21192196192194199,0001,940
2013-03-19198199192193431,0001,930
2013-03-18192197191196844,0001,960
2013-03-151861951841891,493,0001,890
2013-03-14187188185185168,0001,850
2013-03-1318718818618682,0001,860
2013-03-12191192186187145,0001,870
2013-03-11192193190190141,0001,900
2013-03-08189190189190216,0001,900
2013-03-0718919118818999,0001,890
2013-03-06192193189191256,0001,910
2013-03-05188192187188125,0001,880
2013-03-0418819018718784,0001,870
2013-03-01184191184186242,0001,860
2013-02-28186186184184105,0001,840
2013-02-2718318418218270,0001,820
2013-02-2618318518218245,0001,820
2013-02-2518518618418577,0001,850
2013-02-2218018217718094,0001,800
2013-02-2118518518218263,0001,820
2013-02-2018818918518764,0001,870
2013-02-19181185181185129,0001,850
2013-02-18176182176182102,0001,820
2013-02-15178178169174106,0001,740
2013-02-14182182177180157,0001,800
2013-02-13186186181181104,0001,810
2013-02-12187188185186134,0001,860
2013-02-0818718818618663,0001,860
2013-02-07187190187187131,0001,870
2013-02-06189190187189180,0001,890
2013-02-05187188185186186,0001,860
2013-02-0418618918618898,0001,880
2013-02-01186187185186176,0001,860
2013-01-31192195187188473,0001,880
2013-01-30191193187192161,0001,920
2013-01-29195196191192342,0001,920
2013-01-28182196182194917,0001,940
2013-01-2518218218018286,0001,820
2013-01-2418018217918272,0001,820
2013-01-23179180177178120,0001,780
2013-01-22179182179180115,0001,800
2013-01-2118118117917987,0001,790
2013-01-1818018117918189,0001,810
2013-01-17178181174177167,0001,770
2013-01-1617918017717881,0001,780
2013-01-15182183180180115,0001,800
2013-01-11180182178180210,0001,800
2013-01-10175178175177173,0001,770
2013-01-0917117617017487,0001,740
2013-01-08174176171172141,0001,720
2013-01-07180180173177236,0001,770
2013-01-04180181175177327,0001,770

分割・併合履歴 ： [2016-09-28]1株→0.1株