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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 274 | 275 | 272 | 273 | 81,000 | 910 |
| 2014-12-29 | 273 | 276 | 272 | 276 | 97,000 | 920 |
| 2014-12-26 | 269 | 272 | 268 | 272 | 53,000 | 906.67 |
| 2014-12-25 | 270 | 270 | 266 | 269 | 138,000 | 896.67 |
| 2014-12-24 | 269 | 271 | 267 | 270 | 193,000 | 900 |
| 2014-12-22 | 264 | 268 | 263 | 267 | 138,000 | 890 |
| 2014-12-19 | 262 | 263 | 262 | 263 | 78,000 | 876.67 |
| 2014-12-18 | 260 | 261 | 258 | 260 | 94,000 | 866.67 |
| 2014-12-17 | 255 | 260 | 255 | 256 | 140,000 | 853.33 |
| 2014-12-16 | 261 | 261 | 253 | 256 | 136,000 | 853.33 |
| 2014-12-15 | 265 | 267 | 263 | 263 | 106,000 | 876.67 |
| 2014-12-12 | 266 | 267 | 264 | 265 | 167,000 | 883.33 |
| 2014-12-11 | 257 | 264 | 256 | 262 | 163,000 | 873.33 |
| 2014-12-10 | 266 | 268 | 263 | 263 | 161,000 | 876.67 |
| 2014-12-09 | 270 | 273 | 268 | 271 | 232,000 | 903.33 |
| 2014-12-08 | 269 | 270 | 266 | 266 | 161,000 | 886.67 |
| 2014-12-05 | 269 | 269 | 265 | 268 | 129,000 | 893.33 |
| 2014-12-04 | 271 | 273 | 266 | 269 | 182,000 | 896.67 |
| 2014-12-03 | 267 | 271 | 266 | 270 | 183,000 | 900 |
| 2014-12-02 | 268 | 268 | 263 | 266 | 157,000 | 886.67 |
| 2014-12-01 | 271 | 271 | 264 | 267 | 230,000 | 890 |
| 2014-11-28 | 265 | 270 | 265 | 267 | 129,000 | 890 |
| 2014-11-27 | 270 | 277 | 263 | 264 | 542,000 | 880 |
| 2014-11-26 | 274 | 275 | 267 | 270 | 215,000 | 900 |
| 2014-11-25 | 278 | 278 | 274 | 275 | 79,000 | 916.67 |
| 2014-11-21 | 273 | 277 | 269 | 276 | 116,000 | 920 |
| 2014-11-20 | 275 | 275 | 273 | 273 | 17,000 | 910 |
| 2014-11-19 | 276 | 276 | 273 | 274 | 55,000 | 913.33 |
| 2014-11-18 | 270 | 275 | 270 | 275 | 52,000 | 916.67 |
| 2014-11-17 | 275 | 276 | 269 | 269 | 126,000 | 896.67 |
| 2014-11-14 | 277 | 278 | 276 | 277 | 116,000 | 923.33 |
| 2014-11-13 | 274 | 277 | 271 | 277 | 147,000 | 923.33 |
| 2014-11-12 | 276 | 277 | 275 | 275 | 106,000 | 916.67 |
| 2014-11-11 | 278 | 279 | 276 | 277 | 111,000 | 923.33 |
| 2014-11-10 | 277 | 280 | 277 | 278 | 79,000 | 926.67 |
| 2014-11-07 | 276 | 281 | 276 | 281 | 152,000 | 936.67 |
| 2014-11-06 | 280 | 282 | 275 | 275 | 133,000 | 916.67 |
| 2014-11-05 | 276 | 284 | 276 | 280 | 192,000 | 933.33 |
| 2014-11-04 | 281 | 283 | 277 | 277 | 340,000 | 923.33 |
| 2014-10-31 | 271 | 274 | 267 | 273 | 262,000 | 910 |
| 2014-10-30 | 265 | 270 | 265 | 270 | 115,000 | 900 |
| 2014-10-29 | 262 | 266 | 262 | 264 | 123,000 | 880 |
| 2014-10-28 | 262 | 264 | 260 | 262 | 118,000 | 873.33 |
| 2014-10-27 | 262 | 262 | 260 | 262 | 79,000 | 873.33 |
| 2014-10-24 | 259 | 261 | 258 | 259 | 101,000 | 863.33 |
| 2014-10-23 | 257 | 259 | 256 | 256 | 68,000 | 853.33 |
| 2014-10-22 | 250 | 257 | 250 | 257 | 91,000 | 856.67 |
| 2014-10-21 | 252 | 254 | 247 | 248 | 107,000 | 826.67 |
| 2014-10-20 | 248 | 256 | 248 | 252 | 93,000 | 840 |
| 2014-10-17 | 246 | 248 | 243 | 243 | 122,000 | 810 |
| 2014-10-16 | 247 | 249 | 245 | 246 | 111,000 | 820 |
| 2014-10-15 | 252 | 253 | 250 | 252 | 119,000 | 840 |
| 2014-10-14 | 256 | 260 | 251 | 251 | 233,000 | 836.67 |
| 2014-10-10 | 259 | 262 | 258 | 261 | 148,000 | 870 |
| 2014-10-09 | 276 | 276 | 265 | 265 | 156,000 | 883.33 |
| 2014-10-08 | 271 | 274 | 268 | 272 | 151,000 | 906.67 |
| 2014-10-07 | 277 | 280 | 275 | 275 | 146,000 | 916.67 |
| 2014-10-06 | 272 | 280 | 270 | 278 | 209,000 | 926.67 |
| 2014-10-03 | 262 | 271 | 262 | 270 | 136,000 | 900 |
| 2014-10-02 | 268 | 268 | 263 | 264 | 260,000 | 880 |
| 2014-10-01 | 275 | 276 | 271 | 271 | 189,000 | 903.33 |
| 2014-09-30 | 277 | 277 | 272 | 272 | 251,000 | 906.67 |
| 2014-09-29 | 279 | 279 | 274 | 278 | 214,000 | 926.67 |
| 2014-09-26 | 279 | 280 | 277 | 277 | 176,000 | 923.33 |
| 2014-09-25 | 283 | 283 | 281 | 283 | 132,000 | 943.33 |
| 2014-09-24 | 281 | 282 | 279 | 282 | 163,000 | 940 |
| 2014-09-22 | 279 | 283 | 278 | 282 | 172,000 | 940 |
| 2014-09-19 | 279 | 285 | 279 | 280 | 488,000 | 933.33 |
| 2014-09-18 | 278 | 279 | 277 | 278 | 125,000 | 926.67 |
| 2014-09-17 | 278 | 280 | 277 | 278 | 204,000 | 926.67 |
| 2014-09-16 | 274 | 280 | 274 | 280 | 307,000 | 933.33 |
| 2014-09-12 | 273 | 274 | 271 | 272 | 160,000 | 906.67 |
| 2014-09-11 | 274 | 275 | 272 | 275 | 147,000 | 916.67 |
| 2014-09-10 | 265 | 274 | 263 | 272 | 197,000 | 906.67 |
| 2014-09-09 | 269 | 273 | 266 | 266 | 220,000 | 886.67 |
| 2014-09-08 | 262 | 270 | 262 | 269 | 196,000 | 896.67 |
| 2014-09-05 | 266 | 266 | 262 | 263 | 130,000 | 876.67 |
| 2014-09-04 | 268 | 269 | 265 | 267 | 94,000 | 890 |
| 2014-09-03 | 269 | 270 | 266 | 268 | 183,000 | 893.33 |
| 2014-09-02 | 267 | 270 | 264 | 270 | 209,000 | 900 |
| 2014-09-01 | 261 | 268 | 261 | 268 | 309,000 | 893.33 |
| 2014-08-29 | 258 | 259 | 257 | 259 | 76,000 | 863.33 |
| 2014-08-28 | 258 | 259 | 256 | 258 | 139,000 | 860 |
| 2014-08-27 | 259 | 260 | 256 | 257 | 245,000 | 856.67 |
| 2014-08-26 | 251 | 261 | 250 | 257 | 616,000 | 856.67 |
| 2014-08-25 | 251 | 251 | 249 | 251 | 78,000 | 836.67 |
| 2014-08-22 | 250 | 251 | 248 | 249 | 87,000 | 830 |
| 2014-08-21 | 249 | 250 | 248 | 250 | 79,000 | 833.33 |
| 2014-08-20 | 247 | 249 | 247 | 248 | 76,000 | 826.67 |
| 2014-08-19 | 248 | 249 | 245 | 247 | 67,000 | 823.33 |
| 2014-08-18 | 244 | 248 | 244 | 247 | 81,000 | 823.33 |
| 2014-08-15 | 242 | 244 | 240 | 244 | 156,000 | 813.33 |
| 2014-08-14 | 245 | 246 | 242 | 243 | 216,000 | 810 |
| 2014-08-13 | 244 | 247 | 244 | 247 | 70,000 | 823.33 |
| 2014-08-12 | 247 | 247 | 245 | 245 | 50,000 | 816.67 |
| 2014-08-11 | 246 | 246 | 244 | 246 | 61,000 | 820 |
| 2014-08-08 | 246 | 246 | 238 | 241 | 187,000 | 803.33 |
| 2014-08-07 | 243 | 249 | 243 | 249 | 140,000 | 830 |
| 2014-08-06 | 245 | 246 | 242 | 243 | 133,000 | 810 |
| 2014-08-05 | 252 | 252 | 245 | 245 | 167,000 | 816.67 |
| 2014-08-04 | 249 | 252 | 249 | 251 | 225,000 | 836.67 |
| 2014-08-01 | 248 | 254 | 248 | 251 | 216,000 | 836.67 |
| 2014-07-31 | 252 | 255 | 250 | 252 | 313,000 | 840 |
| 2014-07-30 | 255 | 255 | 243 | 252 | 223,000 | 840 |
| 2014-07-29 | 254 | 255 | 250 | 255 | 359,000 | 850 |
| 2014-07-28 | 244 | 256 | 243 | 254 | 803,000 | 846.67 |
| 2014-07-25 | 239 | 244 | 239 | 244 | 138,000 | 813.33 |
| 2014-07-24 | 244 | 244 | 239 | 240 | 162,000 | 800 |
| 2014-07-23 | 241 | 245 | 241 | 243 | 142,000 | 810 |
| 2014-07-22 | 240 | 241 | 238 | 240 | 217,000 | 800 |
| 2014-07-18 | 236 | 237 | 235 | 236 | 110,000 | 786.67 |
| 2014-07-17 | 242 | 242 | 239 | 239 | 82,000 | 796.67 |
| 2014-07-16 | 242 | 243 | 240 | 241 | 74,000 | 803.33 |
| 2014-07-15 | 243 | 243 | 240 | 242 | 154,000 | 806.67 |
| 2014-07-14 | 240 | 241 | 239 | 240 | 53,000 | 800 |
| 2014-07-11 | 238 | 239 | 234 | 238 | 261,000 | 793.33 |
| 2014-07-10 | 246 | 246 | 237 | 239 | 199,000 | 796.67 |
| 2014-07-09 | 248 | 249 | 245 | 246 | 73,000 | 820 |
| 2014-07-08 | 247 | 252 | 246 | 251 | 96,000 | 836.67 |
| 2014-07-07 | 249 | 251 | 247 | 249 | 76,000 | 830 |
| 2014-07-04 | 248 | 249 | 247 | 249 | 127,000 | 830 |
| 2014-07-03 | 249 | 250 | 246 | 248 | 133,000 | 826.67 |
| 2014-07-02 | 248 | 250 | 248 | 248 | 83,000 | 826.67 |
| 2014-07-01 | 245 | 251 | 245 | 248 | 229,000 | 826.67 |
| 2014-06-30 | 240 | 244 | 240 | 243 | 118,000 | 810 |
| 2014-06-27 | 245 | 246 | 237 | 240 | 201,000 | 800 |
| 2014-06-26 | 246 | 247 | 243 | 245 | 126,000 | 816.67 |
| 2014-06-25 | 252 | 253 | 243 | 244 | 303,000 | 813.33 |
| 2014-06-24 | 252 | 253 | 247 | 253 | 268,000 | 843.33 |
| 2014-06-23 | 248 | 255 | 248 | 253 | 402,000 | 843.33 |
| 2014-06-20 | 245 | 248 | 245 | 247 | 201,000 | 823.33 |
| 2014-06-19 | 244 | 245 | 243 | 245 | 126,000 | 816.67 |
| 2014-06-18 | 242 | 243 | 241 | 243 | 113,000 | 810 |
| 2014-06-17 | 243 | 243 | 241 | 242 | 240,000 | 806.67 |
| 2014-06-16 | 245 | 245 | 237 | 240 | 280,000 | 800 |
| 2014-06-13 | 237 | 240 | 234 | 240 | 401,000 | 800 |
| 2014-06-12 | 236 | 237 | 234 | 235 | 60,000 | 783.33 |
| 2014-06-11 | 236 | 237 | 235 | 236 | 57,000 | 786.67 |
| 2014-06-10 | 239 | 240 | 235 | 236 | 295,000 | 786.67 |
| 2014-06-09 | 234 | 236 | 232 | 236 | 231,000 | 786.67 |
| 2014-06-06 | 230 | 231 | 228 | 230 | 77,000 | 766.67 |
| 2014-06-05 | 232 | 232 | 230 | 231 | 93,000 | 770 |
| 2014-06-04 | 229 | 232 | 229 | 232 | 148,000 | 773.33 |
| 2014-06-03 | 232 | 232 | 229 | 229 | 49,000 | 763.33 |
| 2014-06-02 | 227 | 231 | 227 | 230 | 198,000 | 766.67 |
| 2014-05-30 | 228 | 228 | 224 | 226 | 134,000 | 753.33 |
| 2014-05-29 | 227 | 229 | 226 | 228 | 96,000 | 760 |
| 2014-05-28 | 231 | 231 | 227 | 227 | 136,000 | 756.67 |
| 2014-05-27 | 230 | 232 | 229 | 230 | 90,000 | 766.67 |
| 2014-05-26 | 233 | 233 | 229 | 230 | 176,000 | 766.67 |
| 2014-05-23 | 224 | 230 | 221 | 228 | 395,000 | 760 |
| 2014-05-22 | 220 | 226 | 219 | 222 | 175,000 | 740 |
| 2014-05-21 | 220 | 220 | 216 | 218 | 217,000 | 726.67 |
| 2014-05-20 | 221 | 223 | 220 | 222 | 46,000 | 740 |
| 2014-05-19 | 221 | 222 | 220 | 220 | 66,000 | 733.33 |
| 2014-05-16 | 221 | 223 | 220 | 221 | 109,000 | 736.67 |
| 2014-05-15 | 221 | 225 | 221 | 224 | 30,000 | 746.67 |
| 2014-05-14 | 223 | 225 | 223 | 224 | 62,000 | 746.67 |
| 2014-05-13 | 222 | 225 | 222 | 222 | 115,000 | 740 |
| 2014-05-12 | 225 | 227 | 219 | 219 | 206,000 | 730 |
| 2014-05-09 | 225 | 228 | 222 | 224 | 208,000 | 746.67 |
| 2014-05-08 | 226 | 229 | 222 | 224 | 236,000 | 746.67 |
| 2014-05-07 | 230 | 230 | 225 | 225 | 296,000 | 750 |
| 2014-05-02 | 231 | 232 | 229 | 231 | 187,000 | 770 |
| 2014-05-01 | 228 | 234 | 226 | 232 | 603,000 | 773.33 |
| 2014-04-30 | 227 | 235 | 226 | 230 | 1,235,000 | 766.67 |
| 2014-04-28 | 203 | 239 | 200 | 226 | 1,563,000 | 753.33 |
| 2014-04-25 | 202 | 205 | 201 | 205 | 91,000 | 683.33 |
| 2014-04-24 | 201 | 202 | 199 | 201 | 79,000 | 670 |
| 2014-04-23 | 198 | 201 | 198 | 199 | 67,000 | 663.33 |
| 2014-04-22 | 200 | 200 | 197 | 197 | 58,000 | 656.67 |
| 2014-04-21 | 201 | 202 | 200 | 200 | 28,000 | 666.67 |
| 2014-04-18 | 200 | 202 | 199 | 201 | 74,000 | 670 |
| 2014-04-17 | 199 | 202 | 199 | 201 | 54,000 | 670 |
| 2014-04-16 | 198 | 201 | 197 | 200 | 41,000 | 666.67 |
| 2014-04-15 | 197 | 199 | 191 | 198 | 127,000 | 660 |
| 2014-04-14 | 196 | 197 | 195 | 195 | 32,000 | 650 |
| 2014-04-11 | 198 | 198 | 194 | 196 | 99,000 | 653.33 |
| 2014-04-10 | 202 | 203 | 200 | 200 | 41,000 | 666.67 |
| 2014-04-09 | 201 | 201 | 199 | 200 | 107,000 | 666.67 |
| 2014-04-08 | 205 | 206 | 203 | 203 | 74,000 | 676.67 |
| 2014-04-07 | 208 | 209 | 207 | 208 | 37,000 | 693.33 |
| 2014-04-04 | 209 | 211 | 209 | 209 | 54,000 | 696.67 |
| 2014-04-03 | 212 | 213 | 209 | 212 | 166,000 | 706.67 |
| 2014-04-02 | 210 | 212 | 210 | 210 | 136,000 | 700 |
| 2014-04-01 | 208 | 212 | 208 | 211 | 94,000 | 703.33 |
| 2014-03-31 | 212 | 212 | 208 | 211 | 130,000 | 703.33 |
| 2014-03-28 | 207 | 209 | 207 | 209 | 64,000 | 696.67 |
| 2014-03-27 | 204 | 207 | 202 | 207 | 53,000 | 690 |
| 2014-03-26 | 204 | 207 | 204 | 207 | 54,000 | 690 |
| 2014-03-25 | 209 | 209 | 204 | 205 | 146,000 | 683.33 |
| 2014-03-24 | 200 | 206 | 200 | 206 | 162,000 | 686.67 |
| 2014-03-20 | 204 | 204 | 200 | 200 | 112,000 | 666.67 |
| 2014-03-19 | 206 | 206 | 204 | 205 | 59,000 | 683.33 |
| 2014-03-18 | 205 | 207 | 204 | 206 | 65,000 | 686.67 |
| 2014-03-17 | 204 | 204 | 201 | 202 | 132,000 | 673.33 |
| 2014-03-14 | 207 | 209 | 205 | 206 | 239,000 | 686.67 |
| 2014-03-13 | 216 | 216 | 211 | 212 | 90,000 | 706.67 |
| 2014-03-12 | 214 | 215 | 210 | 211 | 161,000 | 703.33 |
| 2014-03-11 | 217 | 218 | 214 | 215 | 124,000 | 716.67 |
| 2014-03-10 | 216 | 217 | 215 | 215 | 133,000 | 716.67 |
| 2014-03-07 | 214 | 216 | 213 | 214 | 196,000 | 713.33 |
| 2014-03-06 | 208 | 212 | 207 | 212 | 128,000 | 706.67 |
| 2014-03-05 | 209 | 210 | 207 | 208 | 239,000 | 693.33 |
| 2014-03-04 | 203 | 208 | 203 | 208 | 176,000 | 693.33 |
| 2014-03-03 | 206 | 207 | 202 | 205 | 244,000 | 683.33 |
| 2014-02-28 | 210 | 210 | 208 | 208 | 134,000 | 693.33 |
| 2014-02-27 | 209 | 210 | 208 | 208 | 61,000 | 693.33 |
| 2014-02-26 | 207 | 210 | 206 | 210 | 118,000 | 700 |
| 2014-02-25 | 208 | 209 | 207 | 208 | 67,000 | 693.33 |
| 2014-02-24 | 207 | 210 | 204 | 205 | 83,000 | 683.33 |
| 2014-02-21 | 204 | 206 | 203 | 206 | 116,000 | 686.67 |
| 2014-02-20 | 207 | 207 | 202 | 202 | 126,000 | 673.33 |
| 2014-02-19 | 207 | 208 | 206 | 207 | 53,000 | 690 |
| 2014-02-18 | 208 | 209 | 204 | 208 | 148,000 | 693.33 |
| 2014-02-17 | 204 | 206 | 202 | 206 | 34,000 | 686.67 |
| 2014-02-14 | 209 | 209 | 201 | 206 | 163,000 | 686.67 |
| 2014-02-13 | 212 | 212 | 206 | 207 | 102,000 | 690 |
| 2014-02-12 | 212 | 213 | 210 | 212 | 107,000 | 706.67 |
| 2014-02-10 | 212 | 213 | 209 | 211 | 87,000 | 703.33 |
| 2014-02-07 | 210 | 211 | 208 | 210 | 134,000 | 700 |
| 2014-02-06 | 204 | 207 | 201 | 205 | 206,000 | 683.33 |
| 2014-02-05 | 202 | 203 | 198 | 200 | 211,000 | 666.67 |
| 2014-02-04 | 205 | 206 | 199 | 199 | 282,000 | 663.33 |
| 2014-02-03 | 216 | 216 | 211 | 213 | 156,000 | 710 |
| 2014-01-31 | 220 | 221 | 216 | 218 | 222,000 | 726.67 |
| 2014-01-30 | 222 | 222 | 218 | 220 | 187,000 | 733.33 |
| 2014-01-29 | 224 | 225 | 222 | 225 | 129,000 | 750 |
| 2014-01-28 | 222 | 224 | 221 | 221 | 119,000 | 736.67 |
| 2014-01-27 | 225 | 226 | 222 | 223 | 220,000 | 743.33 |
| 2014-01-24 | 232 | 237 | 228 | 231 | 190,000 | 770 |
| 2014-01-23 | 240 | 240 | 234 | 234 | 107,000 | 780 |
| 2014-01-22 | 241 | 241 | 237 | 239 | 116,000 | 796.67 |
| 2014-01-21 | 239 | 243 | 237 | 240 | 366,000 | 800 |
| 2014-01-20 | 236 | 238 | 235 | 237 | 174,000 | 790 |
| 2014-01-17 | 234 | 237 | 233 | 236 | 97,000 | 786.67 |
| 2014-01-16 | 237 | 240 | 233 | 234 | 233,000 | 780 |
| 2014-01-15 | 233 | 236 | 232 | 234 | 160,000 | 780 |
| 2014-01-14 | 234 | 237 | 232 | 232 | 123,000 | 773.33 |
| 2014-01-10 | 237 | 238 | 234 | 238 | 130,000 | 793.33 |
| 2014-01-09 | 237 | 238 | 236 | 237 | 91,000 | 790 |
| 2014-01-08 | 235 | 239 | 234 | 239 | 132,000 | 796.67 |
| 2014-01-07 | 235 | 237 | 234 | 234 | 94,000 | 780 |
| 2014-01-06 | 232 | 239 | 232 | 235 | 244,000 | 783.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2016-09-28]1株→0.1株