1. HOME >
  2. 株価時系列 >
  3. 8075 >
  4. 2014年

8075 神鋼商事(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3027427527227381,0002,730
2014-12-2927327627227697,0002,760
2014-12-2626927226827253,0002,720
2014-12-25270270266269138,0002,690
2014-12-24269271267270193,0002,700
2014-12-22264268263267138,0002,670
2014-12-1926226326226378,0002,630
2014-12-1826026125826094,0002,600
2014-12-17255260255256140,0002,560
2014-12-16261261253256136,0002,560
2014-12-15265267263263106,0002,630
2014-12-12266267264265167,0002,650
2014-12-11257264256262163,0002,620
2014-12-10266268263263161,0002,630
2014-12-09270273268271232,0002,710
2014-12-08269270266266161,0002,660
2014-12-05269269265268129,0002,680
2014-12-04271273266269182,0002,690
2014-12-03267271266270183,0002,700
2014-12-02268268263266157,0002,660
2014-12-01271271264267230,0002,670
2014-11-28265270265267129,0002,670
2014-11-27270277263264542,0002,640
2014-11-26274275267270215,0002,700
2014-11-2527827827427579,0002,750
2014-11-21273277269276116,0002,760
2014-11-2027527527327317,0002,730
2014-11-1927627627327455,0002,740
2014-11-1827027527027552,0002,750
2014-11-17275276269269126,0002,690
2014-11-14277278276277116,0002,770
2014-11-13274277271277147,0002,770
2014-11-12276277275275106,0002,750
2014-11-11278279276277111,0002,770
2014-11-1027728027727879,0002,780
2014-11-07276281276281152,0002,810
2014-11-06280282275275133,0002,750
2014-11-05276284276280192,0002,800
2014-11-04281283277277340,0002,770
2014-10-31271274267273262,0002,730
2014-10-30265270265270115,0002,700
2014-10-29262266262264123,0002,640
2014-10-28262264260262118,0002,620
2014-10-2726226226026279,0002,620
2014-10-24259261258259101,0002,590
2014-10-2325725925625668,0002,560
2014-10-2225025725025791,0002,570
2014-10-21252254247248107,0002,480
2014-10-2024825624825293,0002,520
2014-10-17246248243243122,0002,430
2014-10-16247249245246111,0002,460
2014-10-15252253250252119,0002,520
2014-10-14256260251251233,0002,510
2014-10-10259262258261148,0002,610
2014-10-09276276265265156,0002,650
2014-10-08271274268272151,0002,720
2014-10-07277280275275146,0002,750
2014-10-06272280270278209,0002,780
2014-10-03262271262270136,0002,700
2014-10-02268268263264260,0002,640
2014-10-01275276271271189,0002,710
2014-09-30277277272272251,0002,720
2014-09-29279279274278214,0002,780
2014-09-26279280277277176,0002,770
2014-09-25283283281283132,0002,830
2014-09-24281282279282163,0002,820
2014-09-22279283278282172,0002,820
2014-09-19279285279280488,0002,800
2014-09-18278279277278125,0002,780
2014-09-17278280277278204,0002,780
2014-09-16274280274280307,0002,800
2014-09-12273274271272160,0002,720
2014-09-11274275272275147,0002,750
2014-09-10265274263272197,0002,720
2014-09-09269273266266220,0002,660
2014-09-08262270262269196,0002,690
2014-09-05266266262263130,0002,630
2014-09-0426826926526794,0002,670
2014-09-03269270266268183,0002,680
2014-09-02267270264270209,0002,700
2014-09-01261268261268309,0002,680
2014-08-2925825925725976,0002,590
2014-08-28258259256258139,0002,580
2014-08-27259260256257245,0002,570
2014-08-26251261250257616,0002,570
2014-08-2525125124925178,0002,510
2014-08-2225025124824987,0002,490
2014-08-2124925024825079,0002,500
2014-08-2024724924724876,0002,480
2014-08-1924824924524767,0002,470
2014-08-1824424824424781,0002,470
2014-08-15242244240244156,0002,440
2014-08-14245246242243216,0002,430
2014-08-1324424724424770,0002,470
2014-08-1224724724524550,0002,450
2014-08-1124624624424661,0002,460
2014-08-08246246238241187,0002,410
2014-08-07243249243249140,0002,490
2014-08-06245246242243133,0002,430
2014-08-05252252245245167,0002,450
2014-08-04249252249251225,0002,510
2014-08-01248254248251216,0002,510
2014-07-31252255250252313,0002,520
2014-07-30255255243252223,0002,520
2014-07-29254255250255359,0002,550
2014-07-28244256243254803,0002,540
2014-07-25239244239244138,0002,440
2014-07-24244244239240162,0002,400
2014-07-23241245241243142,0002,430
2014-07-22240241238240217,0002,400
2014-07-18236237235236110,0002,360
2014-07-1724224223923982,0002,390
2014-07-1624224324024174,0002,410
2014-07-15243243240242154,0002,420
2014-07-1424024123924053,0002,400
2014-07-11238239234238261,0002,380
2014-07-10246246237239199,0002,390
2014-07-0924824924524673,0002,460
2014-07-0824725224625196,0002,510
2014-07-0724925124724976,0002,490
2014-07-04248249247249127,0002,490
2014-07-03249250246248133,0002,480
2014-07-0224825024824883,0002,480
2014-07-01245251245248229,0002,480
2014-06-30240244240243118,0002,430
2014-06-27245246237240201,0002,400
2014-06-26246247243245126,0002,450
2014-06-25252253243244303,0002,440
2014-06-24252253247253268,0002,530
2014-06-23248255248253402,0002,530
2014-06-20245248245247201,0002,470
2014-06-19244245243245126,0002,450
2014-06-18242243241243113,0002,430
2014-06-17243243241242240,0002,420
2014-06-16245245237240280,0002,400
2014-06-13237240234240401,0002,400
2014-06-1223623723423560,0002,350
2014-06-1123623723523657,0002,360
2014-06-10239240235236295,0002,360
2014-06-09234236232236231,0002,360
2014-06-0623023122823077,0002,300
2014-06-0523223223023193,0002,310
2014-06-04229232229232148,0002,320
2014-06-0323223222922949,0002,290
2014-06-02227231227230198,0002,300
2014-05-30228228224226134,0002,260
2014-05-2922722922622896,0002,280
2014-05-28231231227227136,0002,270
2014-05-2723023222923090,0002,300
2014-05-26233233229230176,0002,300
2014-05-23224230221228395,0002,280
2014-05-22220226219222175,0002,220
2014-05-21220220216218217,0002,180
2014-05-2022122322022246,0002,220
2014-05-1922122222022066,0002,200
2014-05-16221223220221109,0002,210
2014-05-1522122522122430,0002,240
2014-05-1422322522322462,0002,240
2014-05-13222225222222115,0002,220
2014-05-12225227219219206,0002,190
2014-05-09225228222224208,0002,240
2014-05-08226229222224236,0002,240
2014-05-07230230225225296,0002,250
2014-05-02231232229231187,0002,310
2014-05-01228234226232603,0002,320
2014-04-302272352262301,235,0002,300
2014-04-282032392002261,563,0002,260
2014-04-2520220520120591,0002,050
2014-04-2420120219920179,0002,010
2014-04-2319820119819967,0001,990
2014-04-2220020019719758,0001,970
2014-04-2120120220020028,0002,000
2014-04-1820020219920174,0002,010
2014-04-1719920219920154,0002,010
2014-04-1619820119720041,0002,000
2014-04-15197199191198127,0001,980
2014-04-1419619719519532,0001,950
2014-04-1119819819419699,0001,960
2014-04-1020220320020041,0002,000
2014-04-09201201199200107,0002,000
2014-04-0820520620320374,0002,030
2014-04-0720820920720837,0002,080
2014-04-0420921120920954,0002,090
2014-04-03212213209212166,0002,120
2014-04-02210212210210136,0002,100
2014-04-0120821220821194,0002,110
2014-03-31212212208211130,0002,110
2014-03-2820720920720964,0002,090
2014-03-2720420720220753,0002,070
2014-03-2620420720420754,0002,070
2014-03-25209209204205146,0002,050
2014-03-24200206200206162,0002,060
2014-03-20204204200200112,0002,000
2014-03-1920620620420559,0002,050
2014-03-1820520720420665,0002,060
2014-03-17204204201202132,0002,020
2014-03-14207209205206239,0002,060
2014-03-1321621621121290,0002,120
2014-03-12214215210211161,0002,110
2014-03-11217218214215124,0002,150
2014-03-10216217215215133,0002,150
2014-03-07214216213214196,0002,140
2014-03-06208212207212128,0002,120
2014-03-05209210207208239,0002,080
2014-03-04203208203208176,0002,080
2014-03-03206207202205244,0002,050
2014-02-28210210208208134,0002,080
2014-02-2720921020820861,0002,080
2014-02-26207210206210118,0002,100
2014-02-2520820920720867,0002,080
2014-02-2420721020420583,0002,050
2014-02-21204206203206116,0002,060
2014-02-20207207202202126,0002,020
2014-02-1920720820620753,0002,070
2014-02-18208209204208148,0002,080
2014-02-1720420620220634,0002,060
2014-02-14209209201206163,0002,060
2014-02-13212212206207102,0002,070
2014-02-12212213210212107,0002,120
2014-02-1021221320921187,0002,110
2014-02-07210211208210134,0002,100
2014-02-06204207201205206,0002,050
2014-02-05202203198200211,0002,000
2014-02-04205206199199282,0001,990
2014-02-03216216211213156,0002,130
2014-01-31220221216218222,0002,180
2014-01-30222222218220187,0002,200
2014-01-29224225222225129,0002,250
2014-01-28222224221221119,0002,210
2014-01-27225226222223220,0002,230
2014-01-24232237228231190,0002,310
2014-01-23240240234234107,0002,340
2014-01-22241241237239116,0002,390
2014-01-21239243237240366,0002,400
2014-01-20236238235237174,0002,370
2014-01-1723423723323697,0002,360
2014-01-16237240233234233,0002,340
2014-01-15233236232234160,0002,340
2014-01-14234237232232123,0002,320
2014-01-10237238234238130,0002,380
2014-01-0923723823623791,0002,370
2014-01-08235239234239132,0002,390
2014-01-0723523723423494,0002,340
2014-01-06232239232235244,0002,350

分割・併合履歴 ： [2016-09-28]1株→0.1株