8075 神鋼商事(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,406	2,434	2,391	2,430	11,000	810
2016-12-29	2,448	2,448	2,413	2,428	19,200	809.33
2016-12-28	2,429	2,459	2,429	2,453	11,800	817.67
2016-12-27	2,402	2,432	2,400	2,427	14,700	809
2016-12-26	2,447	2,454	2,423	2,428	26,800	809.33
2016-12-22	2,476	2,487	2,449	2,474	17,500	824.67
2016-12-21	2,475	2,494	2,421	2,479	19,100	826.33
2016-12-20	2,503	2,508	2,481	2,496	14,100	832
2016-12-19	2,534	2,535	2,490	2,503	14,300	834.33
2016-12-16	2,515	2,543	2,493	2,534	35,000	844.67
2016-12-15	2,463	2,525	2,463	2,507	47,800	835.67
2016-12-14	2,450	2,460	2,402	2,457	30,100	819
2016-12-13	2,430	2,460	2,408	2,445	21,200	815
2016-12-12	2,480	2,480	2,400	2,438	34,900	812.67
2016-12-09	2,414	2,419	2,388	2,409	33,700	803
2016-12-08	2,348	2,385	2,342	2,375	23,200	791.67
2016-12-07	2,343	2,394	2,289	2,356	46,400	785.33
2016-12-06	2,255	2,360	2,255	2,351	29,000	783.67
2016-12-05	2,250	2,264	2,230	2,250	17,500	750
2016-12-02	2,250	2,268	2,234	2,264	20,200	754.67
2016-12-01	2,203	2,279	2,203	2,250	29,900	750
2016-11-30	2,213	2,218	2,190	2,201	28,500	733.67
2016-11-29	2,201	2,217	2,195	2,213	15,200	737.67
2016-11-28	2,200	2,229	2,200	2,222	20,300	740.67
2016-11-25	2,225	2,246	2,186	2,213	38,500	737.67
2016-11-24	2,195	2,228	2,180	2,225	23,600	741.67
2016-11-22	2,137	2,179	2,130	2,169	16,400	723
2016-11-21	2,080	2,143	2,080	2,120	27,500	706.67
2016-11-18	2,059	2,083	2,059	2,073	24,400	691
2016-11-17	2,040	2,058	2,028	2,053	17,200	684.33
2016-11-16	2,030	2,040	2,026	2,040	11,400	680
2016-11-15	2,030	2,040	2,019	2,024	8,000	674.67
2016-11-14	2,000	2,036	2,000	2,032	22,800	677.33
2016-11-11	1,970	2,008	1,914	1,989	29,600	663
2016-11-10	1,982	1,982	1,951	1,971	17,100	657
2016-11-09	1,976	1,990	1,879	1,891	20,700	630.33
2016-11-08	1,945	1,975	1,945	1,968	12,100	656
2016-11-07	1,930	1,956	1,930	1,945	14,200	648.33
2016-11-04	1,903	1,916	1,895	1,904	12,300	634.67
2016-11-02	1,904	1,929	1,902	1,919	20,600	639.67
2016-11-01	1,911	1,946	1,891	1,944	26,200	648
2016-10-31	1,875	1,919	1,868	1,911	45,600	637
2016-10-28	1,820	1,882	1,812	1,847	81,700	615.67
2016-10-27	1,826	1,834	1,813	1,816	13,600	605.33
2016-10-26	1,831	1,835	1,820	1,828	12,100	609.33
2016-10-25	1,847	1,858	1,831	1,834	16,600	611.33
2016-10-24	1,845	1,853	1,836	1,853	10,000	617.67
2016-10-21	1,839	1,855	1,833	1,836	14,800	612
2016-10-20	1,822	1,845	1,821	1,842	17,200	614
2016-10-19	1,835	1,835	1,812	1,821	3,700	607
2016-10-17	1,839	1,839	1,825	1,832	6,800	610.67
2016-10-13	1,828	1,836	1,804	1,831	11,600	610.33
2016-10-12	1,810	1,823	1,800	1,809	6,800	603
2016-10-11	1,850	1,859	1,822	1,830	8,900	610
2016-10-07	1,843	1,849	1,837	1,848	6,500	616
2016-10-06	1,840	1,850	1,839	1,842	11,700	614
2016-10-05	1,822	1,839	1,822	1,831	9,000	610.33
2016-10-04	1,799	1,821	1,799	1,821	14,000	607
2016-10-03	1,785	1,796	1,782	1,787	31,100	595.67
2016-09-30	1,772	1,776	1,761	1,762	9,200	587.33
2016-09-29	1,731	1,784	1,715	1,764	24,200	588
2016-09-28	1,782	1,785	1,730	1,763	49,500	587.67
2016-09-27	179	181	178	181	175,000	603.33
2016-09-26	179	181	179	180	116,000	600
2016-09-23	179	180	178	179	160,000	596.67
2016-09-21	176	179	175	179	115,000	596.67
2016-09-20	178	178	177	177	53,000	590
2016-09-16	176	178	176	178	88,000	593.33
2016-09-15	177	178	176	176	52,000	586.67
2016-09-14	176	178	176	177	61,000	590
2016-09-13	178	178	177	178	47,000	593.33
2016-09-12	175	179	175	177	61,000	590
2016-09-09	176	178	176	177	127,000	590
2016-09-08	178	178	177	178	44,000	593.33
2016-09-07	176	178	176	178	48,000	593.33
2016-09-06	176	179	176	178	85,000	593.33
2016-09-05	174	177	173	175	206,000	583.33
2016-09-02	174	174	172	173	100,000	576.67
2016-09-01	175	175	174	175	35,000	583.33
2016-08-31	176	176	174	175	97,000	583.33
2016-08-30	173	174	172	174	262,000	580
2016-08-29	171	172	170	172	139,000	573.33
2016-08-26	170	171	169	170	110,000	566.67
2016-08-25	170	170	168	169	84,000	563.33
2016-08-24	167	167	166	167	42,000	556.67
2016-08-23	168	168	166	167	77,000	556.67
2016-08-22	169	170	168	168	58,000	560
2016-08-19	167	172	166	168	190,000	560
2016-08-18	167	169	166	167	65,000	556.67
2016-08-17	166	169	165	169	88,000	563.33
2016-08-16	167	168	166	166	65,000	553.33
2016-08-15	167	169	166	169	69,000	563.33
2016-08-12	168	168	166	168	80,000	560
2016-08-10	167	168	167	168	62,000	560
2016-08-09	167	168	167	168	101,000	560
2016-08-08	166	167	166	167	73,000	556.67
2016-08-05	165	167	165	165	69,000	550
2016-08-04	163	165	163	164	91,000	546.67
2016-08-03	166	166	162	163	141,000	543.33
2016-08-02	170	170	167	167	118,000	556.67
2016-08-01	175	175	170	171	94,000	570
2016-07-29	172	173	169	173	125,000	576.67
2016-07-28	172	176	171	173	80,000	576.67
2016-07-27	171	171	169	171	73,000	570
2016-07-26	172	172	170	170	76,000	566.67
2016-07-25	173	174	171	172	100,000	573.33
2016-07-22	170	172	170	172	87,000	573.33
2016-07-21	173	173	170	171	84,000	570
2016-07-20	172	172	169	171	82,000	570
2016-07-19	174	174	171	173	63,000	576.67
2016-07-15	173	174	171	173	90,000	576.67
2016-07-14	170	171	170	171	77,000	570
2016-07-13	172	174	168	170	148,000	566.67
2016-07-12	168	171	168	169	69,000	563.33
2016-07-11	163	166	162	166	93,000	553.33
2016-07-08	161	162	160	160	70,000	533.33
2016-07-07	163	163	161	161	57,000	536.67
2016-07-06	167	167	163	163	93,000	543.33
2016-07-05	168	170	167	167	86,000	556.67
2016-07-04	169	173	166	169	108,000	563.33
2016-07-01	168	168	167	168	61,000	560
2016-06-30	172	172	166	166	115,000	553.33
2016-06-29	166	170	166	168	120,000	560
2016-06-28	163	164	160	163	105,000	543.33
2016-06-27	170	170	162	164	157,000	546.67
2016-06-24	179	179	160	166	295,000	553.33
2016-06-23	169	176	169	176	129,000	586.67
2016-06-22	171	171	168	168	146,000	560
2016-06-21	169	171	168	171	133,000	570
2016-06-20	165	169	165	169	189,000	563.33
2016-06-17	160	162	159	161	262,000	536.67
2016-06-16	169	169	156	157	301,000	523.33
2016-06-15	171	171	165	168	191,000	560
2016-06-14	171	171	168	168	171,000	560
2016-06-13	179	179	170	173	469,000	576.67
2016-06-10	178	179	177	177	154,000	590
2016-06-09	180	180	178	180	138,000	600
2016-06-08	179	179	177	179	116,000	596.67
2016-06-07	179	179	177	179	108,000	596.67
2016-06-06	177	179	177	179	93,000	596.67
2016-06-03	179	180	178	180	125,000	600
2016-06-02	181	181	179	179	97,000	596.67
2016-06-01	183	184	181	182	146,000	606.67
2016-05-31	182	184	181	184	244,000	613.33
2016-05-30	180	181	179	181	170,000	603.33
2016-05-27	179	180	178	178	112,000	593.33
2016-05-26	181	182	178	179	186,000	596.67
2016-05-25	182	182	180	181	159,000	603.33
2016-05-24	180	181	179	180	117,000	600
2016-05-23	181	181	178	179	87,000	596.67
2016-05-20	179	180	179	180	35,000	600
2016-05-19	179	180	178	179	151,000	596.67
2016-05-18	178	180	178	179	229,000	596.67
2016-05-17	180	181	177	179	160,000	596.67
2016-05-16	178	182	178	180	118,000	600
2016-05-13	181	181	176	178	345,000	593.33
2016-05-12	187	189	182	183	242,000	610
2016-05-11	190	190	187	188	132,000	626.67
2016-05-10	188	190	186	187	103,000	623.33
2016-05-09	189	190	187	187	36,000	623.33
2016-05-06	189	191	186	187	107,000	623.33
2016-05-02	196	196	187	187	202,000	623.33
2016-04-28	201	205	195	198	132,000	660
2016-04-27	204	206	200	200	107,000	666.67
2016-04-26	207	207	202	203	86,000	676.67
2016-04-25	210	210	205	207	99,000	690
2016-04-22	204	205	202	205	48,000	683.33
2016-04-21	202	204	200	204	136,000	680
2016-04-20	199	201	197	200	59,000	666.67
2016-04-19	196	201	196	200	104,000	666.67
2016-04-18	195	195	192	193	81,000	643.33
2016-04-15	200	200	197	198	31,000	660
2016-04-14	200	201	199	201	93,000	670
2016-04-13	193	196	193	195	64,000	650
2016-04-12	190	194	189	192	84,000	640
2016-04-11	190	190	186	189	435,000	630
2016-04-08	187	192	186	189	80,000	630
2016-04-07	187	191	186	189	60,000	630
2016-04-06	188	191	188	188	98,000	626.67
2016-04-05	195	195	190	190	67,000	633.33
2016-04-04	196	198	196	197	66,000	656.67
2016-04-01	203	204	195	196	131,000	653.33
2016-03-31	209	209	204	204	94,000	680
2016-03-30	208	208	206	208	47,000	693.33
2016-03-29	209	209	206	209	46,000	696.67
2016-03-28	209	212	209	212	165,000	706.67
2016-03-25	215	215	210	211	127,000	703.33
2016-03-24	208	211	206	211	139,000	703.33
2016-03-23	206	208	206	208	32,000	693.33
2016-03-22	206	210	205	206	122,000	686.67
2016-03-18	204	205	202	203	74,000	676.67
2016-03-17	205	207	203	203	122,000	676.67
2016-03-16	202	204	202	203	78,000	676.67
2016-03-15	203	204	201	202	96,000	673.33
2016-03-14	202	203	198	203	231,000	676.67
2016-03-11	196	200	195	200	153,000	666.67
2016-03-10	196	197	195	197	129,000	656.67
2016-03-09	196	197	193	194	173,000	646.67
2016-03-08	204	205	196	198	324,000	660
2016-03-07	204	206	204	204	60,000	680
2016-03-04	202	205	200	203	135,000	676.67
2016-03-03	201	205	201	203	90,000	676.67
2016-03-02	202	203	199	202	88,000	673.33
2016-03-01	199	200	194	197	68,000	656.67
2016-02-29	208	208	199	199	75,000	663.33
2016-02-26	199	203	199	200	85,000	666.67
2016-02-25	199	199	197	198	82,000	660
2016-02-24	196	198	192	193	64,000	643.33
2016-02-23	200	200	195	195	41,000	650
2016-02-22	197	199	196	198	46,000	660
2016-02-19	198	201	197	200	47,000	666.67
2016-02-18	197	203	197	201	46,000	670
2016-02-17	194	197	192	195	73,000	650
2016-02-16	191	197	191	194	83,000	646.67
2016-02-15	190	194	189	194	151,000	646.67
2016-02-12	190	191	184	184	137,000	613.33
2016-02-10	204	204	195	197	142,000	656.67
2016-02-09	208	208	203	204	67,000	680
2016-02-08	209	212	209	212	38,000	706.67
2016-02-05	210	214	210	213	134,000	710
2016-02-04	213	214	211	212	70,000	706.67
2016-02-03	218	218	213	216	75,000	720
2016-02-02	225	225	220	221	84,000	736.67
2016-02-01	225	227	223	226	85,000	753.33
2016-01-29	220	221	216	221	70,000	736.67
2016-01-28	217	221	217	221	48,000	736.67
2016-01-27	216	220	216	220	35,000	733.33
2016-01-26	215	218	214	214	31,000	713.33
2016-01-25	221	221	217	221	83,000	736.67
2016-01-22	205	214	205	213	56,000	710
2016-01-21	210	213	202	202	90,000	673.33
2016-01-20	216	217	210	210	117,000	700
2016-01-19	217	220	215	215	39,000	716.67
2016-01-18	214	218	214	217	84,000	723.33
2016-01-15	221	222	219	219	36,000	730
2016-01-14	221	222	217	220	113,000	733.33
2016-01-13	221	226	221	224	66,000	746.67
2016-01-12	227	227	218	218	101,000	726.67
2016-01-08	228	232	227	227	58,000	756.67
2016-01-07	230	232	226	230	114,000	766.67
2016-01-06	236	237	219	231	133,000	770
2016-01-05	236	240	236	236	43,000	786.67
2016-01-04	242	242	236	236	80,000	786.67

分割・併合履歴： [2025-03-28]1株→3株 [2016-09-28]1株→0.1株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30