8075 神鋼商事(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 242 | 244 | 240 | 242 | 91,000 | 2,420 |
| 2015-12-29 | 239 | 243 | 238 | 242 | 62,000 | 2,420 |
| 2015-12-28 | 236 | 239 | 234 | 238 | 83,000 | 2,380 |
| 2015-12-25 | 232 | 235 | 231 | 233 | 256,000 | 2,330 |
| 2015-12-24 | 241 | 243 | 240 | 240 | 144,000 | 2,400 |
| 2015-12-22 | 241 | 241 | 239 | 240 | 82,000 | 2,400 |
| 2015-12-21 | 242 | 243 | 240 | 242 | 86,000 | 2,420 |
| 2015-12-18 | 247 | 250 | 245 | 246 | 96,000 | 2,460 |
| 2015-12-17 | 247 | 250 | 246 | 248 | 93,000 | 2,480 |
| 2015-12-16 | 243 | 246 | 243 | 246 | 136,000 | 2,460 |
| 2015-12-15 | 248 | 248 | 242 | 242 | 64,000 | 2,420 |
| 2015-12-14 | 250 | 250 | 245 | 248 | 89,000 | 2,480 |
| 2015-12-11 | 255 | 255 | 252 | 254 | 125,000 | 2,540 |
| 2015-12-10 | 255 | 256 | 252 | 252 | 84,000 | 2,520 |
| 2015-12-09 | 255 | 258 | 254 | 256 | 55,000 | 2,560 |
| 2015-12-08 | 263 | 263 | 252 | 259 | 161,000 | 2,590 |
| 2015-12-07 | 260 | 262 | 260 | 260 | 31,000 | 2,600 |
| 2015-12-04 | 258 | 261 | 257 | 260 | 73,000 | 2,600 |
| 2015-12-03 | 261 | 262 | 260 | 261 | 89,000 | 2,610 |
| 2015-12-02 | 263 | 264 | 262 | 263 | 54,000 | 2,630 |
| 2015-12-01 | 262 | 263 | 262 | 263 | 74,000 | 2,630 |
| 2015-11-30 | 262 | 262 | 260 | 261 | 103,000 | 2,610 |
| 2015-11-27 | 260 | 262 | 260 | 260 | 77,000 | 2,600 |
| 2015-11-26 | 260 | 260 | 259 | 259 | 50,000 | 2,590 |
| 2015-11-25 | 261 | 261 | 259 | 259 | 59,000 | 2,590 |
| 2015-11-24 | 259 | 260 | 257 | 260 | 103,000 | 2,600 |
| 2015-11-20 | 258 | 260 | 257 | 260 | 39,000 | 2,600 |
| 2015-11-19 | 260 | 260 | 258 | 259 | 32,000 | 2,590 |
| 2015-11-18 | 259 | 259 | 257 | 258 | 32,000 | 2,580 |
| 2015-11-17 | 256 | 259 | 255 | 257 | 55,000 | 2,570 |
| 2015-11-16 | 256 | 256 | 255 | 255 | 37,000 | 2,550 |
| 2015-11-13 | 258 | 258 | 256 | 258 | 40,000 | 2,580 |
| 2015-11-12 | 258 | 261 | 256 | 259 | 73,000 | 2,590 |
| 2015-11-11 | 255 | 260 | 255 | 259 | 56,000 | 2,590 |
| 2015-11-10 | 254 | 257 | 254 | 256 | 30,000 | 2,560 |
| 2015-11-09 | 253 | 257 | 253 | 257 | 81,000 | 2,570 |
| 2015-11-06 | 249 | 254 | 249 | 252 | 126,000 | 2,520 |
| 2015-11-05 | 253 | 254 | 250 | 252 | 78,000 | 2,520 |
| 2015-11-04 | 255 | 256 | 250 | 253 | 94,000 | 2,530 |
| 2015-11-02 | 260 | 260 | 250 | 251 | 119,000 | 2,510 |
| 2015-10-30 | 255 | 259 | 249 | 257 | 282,000 | 2,570 |
| 2015-10-29 | 256 | 260 | 253 | 260 | 320,000 | 2,600 |
| 2015-10-28 | 254 | 256 | 253 | 255 | 42,000 | 2,550 |
| 2015-10-27 | 257 | 257 | 255 | 256 | 86,000 | 2,560 |
| 2015-10-26 | 255 | 257 | 255 | 257 | 91,000 | 2,570 |
| 2015-10-23 | 250 | 251 | 249 | 251 | 170,000 | 2,510 |
| 2015-10-22 | 244 | 245 | 244 | 245 | 56,000 | 2,450 |
| 2015-10-21 | 241 | 244 | 240 | 244 | 119,000 | 2,440 |
| 2015-10-20 | 241 | 242 | 238 | 241 | 44,000 | 2,410 |
| 2015-10-19 | 243 | 244 | 239 | 240 | 30,000 | 2,400 |
| 2015-10-16 | 243 | 243 | 241 | 243 | 64,000 | 2,430 |
| 2015-10-15 | 242 | 244 | 239 | 242 | 69,000 | 2,420 |
| 2015-10-14 | 242 | 242 | 237 | 242 | 86,000 | 2,420 |
| 2015-10-13 | 242 | 243 | 241 | 242 | 67,000 | 2,420 |
| 2015-10-09 | 242 | 244 | 241 | 244 | 144,000 | 2,440 |
| 2015-10-08 | 240 | 242 | 239 | 242 | 57,000 | 2,420 |
| 2015-10-07 | 237 | 240 | 235 | 239 | 66,000 | 2,390 |
| 2015-10-06 | 236 | 239 | 234 | 236 | 64,000 | 2,360 |
| 2015-10-05 | 230 | 234 | 229 | 233 | 77,000 | 2,330 |
| 2015-10-02 | 226 | 228 | 224 | 228 | 50,000 | 2,280 |
| 2015-10-01 | 224 | 229 | 223 | 227 | 149,000 | 2,270 |
| 2015-09-30 | 229 | 229 | 224 | 226 | 62,000 | 2,260 |
| 2015-09-29 | 232 | 233 | 222 | 224 | 122,000 | 2,240 |
| 2015-09-28 | 243 | 243 | 236 | 236 | 77,000 | 2,360 |
| 2015-09-25 | 241 | 243 | 236 | 243 | 98,000 | 2,430 |
| 2015-09-24 | 240 | 240 | 236 | 238 | 86,000 | 2,380 |
| 2015-09-18 | 247 | 247 | 243 | 244 | 51,000 | 2,440 |
| 2015-09-17 | 243 | 249 | 243 | 248 | 63,000 | 2,480 |
| 2015-09-16 | 243 | 244 | 240 | 243 | 87,000 | 2,430 |
| 2015-09-15 | 244 | 246 | 243 | 243 | 66,000 | 2,430 |
| 2015-09-14 | 249 | 249 | 245 | 245 | 72,000 | 2,450 |
| 2015-09-11 | 248 | 251 | 243 | 250 | 155,000 | 2,500 |
| 2015-09-10 | 238 | 249 | 238 | 248 | 56,000 | 2,480 |
| 2015-09-09 | 235 | 244 | 235 | 243 | 140,000 | 2,430 |
| 2015-09-08 | 234 | 235 | 231 | 231 | 93,000 | 2,310 |
| 2015-09-07 | 234 | 236 | 234 | 235 | 47,000 | 2,350 |
| 2015-09-04 | 242 | 243 | 235 | 237 | 72,000 | 2,370 |
| 2015-09-03 | 243 | 245 | 241 | 241 | 99,000 | 2,410 |
| 2015-09-02 | 240 | 245 | 240 | 242 | 106,000 | 2,420 |
| 2015-09-01 | 254 | 254 | 248 | 248 | 67,000 | 2,480 |
| 2015-08-31 | 259 | 260 | 254 | 256 | 104,000 | 2,560 |
| 2015-08-28 | 253 | 257 | 251 | 257 | 77,000 | 2,570 |
| 2015-08-27 | 251 | 252 | 245 | 247 | 152,000 | 2,470 |
| 2015-08-26 | 240 | 251 | 236 | 250 | 138,000 | 2,500 |
| 2015-08-25 | 241 | 248 | 230 | 236 | 238,000 | 2,360 |
| 2015-08-24 | 252 | 256 | 246 | 246 | 163,000 | 2,460 |
| 2015-08-21 | 263 | 267 | 258 | 259 | 287,000 | 2,590 |
| 2015-08-20 | 273 | 276 | 272 | 273 | 205,000 | 2,730 |
| 2015-08-19 | 273 | 277 | 272 | 272 | 95,000 | 2,720 |
| 2015-08-18 | 275 | 276 | 272 | 274 | 40,000 | 2,740 |
| 2015-08-17 | 274 | 276 | 271 | 273 | 47,000 | 2,730 |
| 2015-08-14 | 275 | 276 | 273 | 274 | 59,000 | 2,740 |
| 2015-08-13 | 268 | 280 | 266 | 276 | 199,000 | 2,760 |
| 2015-08-12 | 275 | 275 | 266 | 267 | 262,000 | 2,670 |
| 2015-08-11 | 276 | 277 | 274 | 275 | 96,000 | 2,750 |
| 2015-08-10 | 274 | 277 | 274 | 277 | 58,000 | 2,770 |
| 2015-08-07 | 276 | 277 | 268 | 276 | 97,000 | 2,760 |
| 2015-08-06 | 279 | 279 | 277 | 278 | 88,000 | 2,780 |
| 2015-08-05 | 278 | 280 | 275 | 278 | 93,000 | 2,780 |
| 2015-08-04 | 276 | 278 | 274 | 278 | 100,000 | 2,780 |
| 2015-08-03 | 280 | 280 | 275 | 277 | 156,000 | 2,770 |
| 2015-07-31 | 273 | 279 | 273 | 277 | 184,000 | 2,770 |
| 2015-07-30 | 270 | 274 | 267 | 273 | 382,000 | 2,730 |
| 2015-07-29 | 259 | 275 | 256 | 267 | 483,000 | 2,670 |
| 2015-07-28 | 255 | 258 | 253 | 257 | 109,000 | 2,570 |
| 2015-07-27 | 260 | 261 | 255 | 258 | 147,000 | 2,580 |
| 2015-07-24 | 265 | 265 | 258 | 261 | 133,000 | 2,610 |
| 2015-07-23 | 266 | 266 | 262 | 265 | 43,000 | 2,650 |
| 2015-07-22 | 266 | 266 | 263 | 263 | 45,000 | 2,630 |
| 2015-07-21 | 266 | 267 | 265 | 266 | 48,000 | 2,660 |
| 2015-07-17 | 265 | 266 | 264 | 266 | 44,000 | 2,660 |
| 2015-07-16 | 265 | 265 | 260 | 264 | 114,000 | 2,640 |
| 2015-07-15 | 266 | 267 | 263 | 264 | 76,000 | 2,640 |
| 2015-07-14 | 261 | 264 | 261 | 264 | 142,000 | 2,640 |
| 2015-07-13 | 258 | 260 | 257 | 258 | 110,000 | 2,580 |
| 2015-07-10 | 258 | 259 | 255 | 256 | 218,000 | 2,560 |
| 2015-07-09 | 254 | 260 | 253 | 258 | 120,000 | 2,580 |
| 2015-07-08 | 270 | 271 | 260 | 260 | 134,000 | 2,600 |
| 2015-07-07 | 270 | 273 | 270 | 271 | 73,000 | 2,710 |
| 2015-07-06 | 275 | 275 | 268 | 269 | 144,000 | 2,690 |
| 2015-07-03 | 279 | 279 | 276 | 276 | 50,000 | 2,760 |
| 2015-07-02 | 282 | 282 | 279 | 280 | 43,000 | 2,800 |
| 2015-07-01 | 281 | 283 | 278 | 280 | 70,000 | 2,800 |
| 2015-06-30 | 282 | 282 | 276 | 281 | 111,000 | 2,810 |
| 2015-06-29 | 276 | 282 | 275 | 278 | 172,000 | 2,780 |
| 2015-06-26 | 280 | 282 | 279 | 282 | 75,000 | 2,820 |
| 2015-06-25 | 283 | 283 | 276 | 281 | 188,000 | 2,810 |
| 2015-06-24 | 280 | 283 | 279 | 282 | 144,000 | 2,820 |
| 2015-06-23 | 277 | 280 | 276 | 280 | 105,000 | 2,800 |
| 2015-06-22 | 278 | 279 | 276 | 278 | 80,000 | 2,780 |
| 2015-06-19 | 273 | 277 | 271 | 277 | 213,000 | 2,770 |
| 2015-06-18 | 268 | 272 | 267 | 270 | 102,000 | 2,700 |
| 2015-06-17 | 275 | 276 | 266 | 266 | 187,000 | 2,660 |
| 2015-06-16 | 277 | 279 | 274 | 274 | 148,000 | 2,740 |
| 2015-06-15 | 279 | 280 | 278 | 280 | 69,000 | 2,800 |
| 2015-06-12 | 283 | 283 | 280 | 281 | 155,000 | 2,810 |
| 2015-06-11 | 281 | 281 | 278 | 280 | 85,000 | 2,800 |
| 2015-06-10 | 283 | 283 | 279 | 280 | 268,000 | 2,800 |
| 2015-06-09 | 279 | 279 | 275 | 276 | 169,000 | 2,760 |
| 2015-06-08 | 283 | 284 | 278 | 281 | 191,000 | 2,810 |
| 2015-06-05 | 284 | 284 | 280 | 281 | 108,000 | 2,810 |
| 2015-06-04 | 288 | 288 | 285 | 285 | 212,000 | 2,850 |
| 2015-06-03 | 284 | 285 | 282 | 285 | 173,000 | 2,850 |
| 2015-06-02 | 281 | 284 | 280 | 284 | 155,000 | 2,840 |
| 2015-06-01 | 278 | 281 | 277 | 280 | 169,000 | 2,800 |
| 2015-05-29 | 277 | 278 | 276 | 278 | 146,000 | 2,780 |
| 2015-05-28 | 280 | 280 | 277 | 278 | 142,000 | 2,780 |
| 2015-05-27 | 280 | 280 | 276 | 279 | 361,000 | 2,790 |
| 2015-05-26 | 278 | 279 | 273 | 279 | 188,000 | 2,790 |
| 2015-05-25 | 274 | 276 | 272 | 276 | 124,000 | 2,760 |
| 2015-05-22 | 271 | 272 | 269 | 272 | 70,000 | 2,720 |
| 2015-05-21 | 271 | 272 | 271 | 271 | 99,000 | 2,710 |
| 2015-05-20 | 272 | 274 | 271 | 272 | 80,000 | 2,720 |
| 2015-05-19 | 271 | 273 | 271 | 272 | 128,000 | 2,720 |
| 2015-05-18 | 269 | 270 | 268 | 270 | 71,000 | 2,700 |
| 2015-05-15 | 268 | 272 | 267 | 268 | 82,000 | 2,680 |
| 2015-05-14 | 266 | 283 | 264 | 267 | 347,000 | 2,670 |
| 2015-05-13 | 265 | 267 | 264 | 266 | 137,000 | 2,660 |
| 2015-05-12 | 266 | 266 | 263 | 265 | 94,000 | 2,650 |
| 2015-05-11 | 263 | 266 | 263 | 265 | 155,000 | 2,650 |
| 2015-05-08 | 260 | 261 | 259 | 259 | 100,000 | 2,590 |
| 2015-05-07 | 259 | 262 | 258 | 259 | 96,000 | 2,590 |
| 2015-05-01 | 265 | 265 | 255 | 257 | 260,000 | 2,570 |
| 2015-04-30 | 266 | 266 | 262 | 263 | 242,000 | 2,630 |
| 2015-04-28 | 276 | 280 | 265 | 267 | 313,000 | 2,670 |
| 2015-04-27 | 278 | 279 | 276 | 278 | 124,000 | 2,780 |
| 2015-04-24 | 276 | 277 | 275 | 276 | 173,000 | 2,760 |
| 2015-04-23 | 270 | 275 | 269 | 274 | 219,000 | 2,740 |
| 2015-04-22 | 268 | 269 | 267 | 269 | 41,000 | 2,690 |
| 2015-04-21 | 267 | 269 | 266 | 268 | 79,000 | 2,680 |
| 2015-04-20 | 265 | 266 | 264 | 266 | 28,000 | 2,660 |
| 2015-04-17 | 266 | 268 | 264 | 267 | 120,000 | 2,670 |
| 2015-04-16 | 267 | 267 | 265 | 267 | 50,000 | 2,670 |
| 2015-04-15 | 268 | 268 | 265 | 267 | 52,000 | 2,670 |
| 2015-04-14 | 266 | 269 | 264 | 269 | 44,000 | 2,690 |
| 2015-04-13 | 266 | 267 | 264 | 265 | 35,000 | 2,650 |
| 2015-04-10 | 267 | 267 | 266 | 266 | 92,000 | 2,660 |
| 2015-04-09 | 265 | 267 | 264 | 265 | 36,000 | 2,650 |
| 2015-04-08 | 266 | 266 | 264 | 265 | 46,000 | 2,650 |
| 2015-04-07 | 263 | 265 | 263 | 264 | 58,000 | 2,640 |
| 2015-04-06 | 262 | 264 | 261 | 264 | 86,000 | 2,640 |
| 2015-04-03 | 262 | 264 | 261 | 264 | 36,000 | 2,640 |
| 2015-04-02 | 256 | 265 | 255 | 261 | 172,000 | 2,610 |
| 2015-04-01 | 260 | 261 | 257 | 258 | 105,000 | 2,580 |
| 2015-03-31 | 265 | 265 | 258 | 259 | 102,000 | 2,590 |
| 2015-03-30 | 259 | 261 | 256 | 260 | 101,000 | 2,600 |
| 2015-03-27 | 265 | 266 | 260 | 261 | 105,000 | 2,610 |
| 2015-03-26 | 272 | 272 | 267 | 268 | 102,000 | 2,680 |
| 2015-03-25 | 274 | 274 | 272 | 273 | 81,000 | 2,730 |
| 2015-03-24 | 273 | 273 | 270 | 272 | 62,000 | 2,720 |
| 2015-03-23 | 272 | 274 | 271 | 273 | 65,000 | 2,730 |
| 2015-03-20 | 273 | 273 | 268 | 271 | 107,000 | 2,710 |
| 2015-03-19 | 269 | 272 | 269 | 271 | 90,000 | 2,710 |
| 2015-03-18 | 270 | 272 | 268 | 271 | 57,000 | 2,710 |
| 2015-03-17 | 270 | 270 | 268 | 269 | 90,000 | 2,690 |
| 2015-03-16 | 269 | 270 | 268 | 268 | 61,000 | 2,680 |
| 2015-03-13 | 270 | 271 | 269 | 269 | 155,000 | 2,690 |
| 2015-03-12 | 270 | 272 | 270 | 270 | 64,000 | 2,700 |
| 2015-03-11 | 267 | 271 | 267 | 270 | 49,000 | 2,700 |
| 2015-03-10 | 271 | 271 | 266 | 267 | 79,000 | 2,670 |
| 2015-03-09 | 269 | 270 | 268 | 270 | 32,000 | 2,700 |
| 2015-03-06 | 269 | 271 | 269 | 271 | 49,000 | 2,710 |
| 2015-03-05 | 269 | 270 | 268 | 268 | 81,000 | 2,680 |
| 2015-03-04 | 269 | 271 | 268 | 271 | 49,000 | 2,710 |
| 2015-03-03 | 270 | 272 | 269 | 269 | 105,000 | 2,690 |
| 2015-03-02 | 275 | 275 | 272 | 273 | 120,000 | 2,730 |
| 2015-02-27 | 275 | 275 | 272 | 273 | 87,000 | 2,730 |
| 2015-02-26 | 271 | 275 | 271 | 274 | 99,000 | 2,740 |
| 2015-02-25 | 274 | 274 | 272 | 273 | 65,000 | 2,730 |
| 2015-02-24 | 272 | 275 | 272 | 274 | 80,000 | 2,740 |
| 2015-02-23 | 275 | 275 | 272 | 273 | 94,000 | 2,730 |
| 2015-02-20 | 273 | 275 | 272 | 273 | 64,000 | 2,730 |
| 2015-02-19 | 271 | 276 | 271 | 273 | 105,000 | 2,730 |
| 2015-02-18 | 271 | 274 | 271 | 273 | 111,000 | 2,730 |
| 2015-02-17 | 268 | 273 | 267 | 271 | 154,000 | 2,710 |
| 2015-02-16 | 265 | 267 | 265 | 266 | 78,000 | 2,660 |
| 2015-02-13 | 266 | 266 | 264 | 264 | 79,000 | 2,640 |
| 2015-02-12 | 263 | 265 | 263 | 263 | 82,000 | 2,630 |
| 2015-02-10 | 262 | 264 | 261 | 264 | 34,000 | 2,640 |
| 2015-02-09 | 262 | 263 | 261 | 261 | 49,000 | 2,610 |
| 2015-02-06 | 263 | 263 | 261 | 262 | 31,000 | 2,620 |
| 2015-02-05 | 262 | 262 | 259 | 259 | 40,000 | 2,590 |
| 2015-02-04 | 259 | 262 | 259 | 261 | 80,000 | 2,610 |
| 2015-02-03 | 265 | 265 | 257 | 257 | 101,000 | 2,570 |
| 2015-02-02 | 267 | 267 | 262 | 262 | 109,000 | 2,620 |
| 2015-01-30 | 267 | 270 | 263 | 266 | 137,000 | 2,660 |
| 2015-01-29 | 267 | 269 | 266 | 267 | 71,000 | 2,670 |
| 2015-01-28 | 266 | 269 | 266 | 269 | 59,000 | 2,690 |
| 2015-01-27 | 262 | 268 | 262 | 268 | 86,000 | 2,680 |
| 2015-01-26 | 262 | 264 | 261 | 263 | 74,000 | 2,630 |
| 2015-01-23 | 261 | 261 | 260 | 261 | 116,000 | 2,610 |
| 2015-01-22 | 259 | 260 | 258 | 259 | 53,000 | 2,590 |
| 2015-01-21 | 264 | 264 | 259 | 260 | 54,000 | 2,600 |
| 2015-01-20 | 258 | 263 | 256 | 263 | 84,000 | 2,630 |
| 2015-01-19 | 257 | 258 | 255 | 258 | 68,000 | 2,580 |
| 2015-01-16 | 258 | 258 | 254 | 255 | 110,000 | 2,550 |
| 2015-01-15 | 258 | 263 | 258 | 261 | 65,000 | 2,610 |
| 2015-01-14 | 263 | 264 | 259 | 260 | 45,000 | 2,600 |
| 2015-01-13 | 262 | 265 | 261 | 264 | 74,000 | 2,640 |
| 2015-01-09 | 267 | 267 | 263 | 264 | 114,000 | 2,640 |
| 2015-01-08 | 267 | 270 | 266 | 268 | 63,000 | 2,680 |
| 2015-01-07 | 263 | 270 | 263 | 267 | 56,000 | 2,670 |
| 2015-01-06 | 269 | 270 | 265 | 265 | 68,000 | 2,650 |
| 2015-01-05 | 273 | 275 | 271 | 273 | 68,000 | 2,730 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
