1. HOME >
  2. 株価時系列 >
  3. 8075 >
  4. 2016年

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
2016-12-302,4062,4342,3912,43011,0002,430
2016-12-292,4482,4482,4132,42819,2002,428
2016-12-282,4292,4592,4292,45311,8002,453
2016-12-272,4022,4322,4002,42714,7002,427
2016-12-262,4472,4542,4232,42826,8002,428
2016-12-222,4762,4872,4492,47417,5002,474
2016-12-212,4752,4942,4212,47919,1002,479
2016-12-202,5032,5082,4812,49614,1002,496
2016-12-192,5342,5352,4902,50314,3002,503
2016-12-162,5152,5432,4932,53435,0002,534
2016-12-152,4632,5252,4632,50747,8002,507
2016-12-142,4502,4602,4022,45730,1002,457
2016-12-132,4302,4602,4082,44521,2002,445
2016-12-122,4802,4802,4002,43834,9002,438
2016-12-092,4142,4192,3882,40933,7002,409
2016-12-082,3482,3852,3422,37523,2002,375
2016-12-072,3432,3942,2892,35646,4002,356
2016-12-062,2552,3602,2552,35129,0002,351
2016-12-052,2502,2642,2302,25017,5002,250
2016-12-022,2502,2682,2342,26420,2002,264
2016-12-012,2032,2792,2032,25029,9002,250
2016-11-302,2132,2182,1902,20128,5002,201
2016-11-292,2012,2172,1952,21315,2002,213
2016-11-282,2002,2292,2002,22220,3002,222
2016-11-252,2252,2462,1862,21338,5002,213
2016-11-242,1952,2282,1802,22523,6002,225
2016-11-222,1372,1792,1302,16916,4002,169
2016-11-212,0802,1432,0802,12027,5002,120
2016-11-182,0592,0832,0592,07324,4002,073
2016-11-172,0402,0582,0282,05317,2002,053
2016-11-162,0302,0402,0262,04011,4002,040
2016-11-152,0302,0402,0192,0248,0002,024
2016-11-142,0002,0362,0002,03222,8002,032
2016-11-111,9702,0081,9141,98929,6001,989
2016-11-101,9821,9821,9511,97117,1001,971
2016-11-091,9761,9901,8791,89120,7001,891
2016-11-081,9451,9751,9451,96812,1001,968
2016-11-071,9301,9561,9301,94514,2001,945
2016-11-041,9031,9161,8951,90412,3001,904
2016-11-021,9041,9291,9021,91920,6001,919
2016-11-011,9111,9461,8911,94426,2001,944
2016-10-311,8751,9191,8681,91145,6001,911
2016-10-281,8201,8821,8121,84781,7001,847
2016-10-271,8261,8341,8131,81613,6001,816
2016-10-261,8311,8351,8201,82812,1001,828
2016-10-251,8471,8581,8311,83416,6001,834
2016-10-241,8451,8531,8361,85310,0001,853
2016-10-211,8391,8551,8331,83614,8001,836
2016-10-201,8221,8451,8211,84217,2001,842
2016-10-191,8351,8351,8121,8213,7001,821
2016-10-171,8391,8391,8251,8326,8001,832
2016-10-131,8281,8361,8041,83111,6001,831
2016-10-121,8101,8231,8001,8096,8001,809
2016-10-111,8501,8591,8221,8308,9001,830
2016-10-071,8431,8491,8371,8486,5001,848
2016-10-061,8401,8501,8391,84211,7001,842
2016-10-051,8221,8391,8221,8319,0001,831
2016-10-041,7991,8211,7991,82114,0001,821
2016-10-031,7851,7961,7821,78731,1001,787
2016-09-301,7721,7761,7611,7629,2001,762
2016-09-291,7311,7841,7151,76424,2001,764
2016-09-281,7821,7851,7301,76349,5001,763
2016-09-27179181178181175,0001,810
2016-09-26179181179180116,0001,800
2016-09-23179180178179160,0001,790
2016-09-21176179175179115,0001,790
2016-09-2017817817717753,0001,770
2016-09-1617617817617888,0001,780
2016-09-1517717817617652,0001,760
2016-09-1417617817617761,0001,770
2016-09-1317817817717847,0001,780
2016-09-1217517917517761,0001,770
2016-09-09176178176177127,0001,770
2016-09-0817817817717844,0001,780
2016-09-0717617817617848,0001,780
2016-09-0617617917617885,0001,780
2016-09-05174177173175206,0001,750
2016-09-02174174172173100,0001,730
2016-09-0117517517417535,0001,750
2016-08-3117617617417597,0001,750
2016-08-30173174172174262,0001,740
2016-08-29171172170172139,0001,720
2016-08-26170171169170110,0001,700
2016-08-2517017016816984,0001,690
2016-08-2416716716616742,0001,670
2016-08-2316816816616777,0001,670
2016-08-2216917016816858,0001,680
2016-08-19167172166168190,0001,680
2016-08-1816716916616765,0001,670
2016-08-1716616916516988,0001,690
2016-08-1616716816616665,0001,660
2016-08-1516716916616969,0001,690
2016-08-1216816816616880,0001,680
2016-08-1016716816716862,0001,680
2016-08-09167168167168101,0001,680
2016-08-0816616716616773,0001,670
2016-08-0516516716516569,0001,650
2016-08-0416316516316491,0001,640
2016-08-03166166162163141,0001,630
2016-08-02170170167167118,0001,670
2016-08-0117517517017194,0001,710
2016-07-29172173169173125,0001,730
2016-07-2817217617117380,0001,730
2016-07-2717117116917173,0001,710
2016-07-2617217217017076,0001,700
2016-07-25173174171172100,0001,720
2016-07-2217017217017287,0001,720
2016-07-2117317317017184,0001,710
2016-07-2017217216917182,0001,710
2016-07-1917417417117363,0001,730
2016-07-1517317417117390,0001,730
2016-07-1417017117017177,0001,710
2016-07-13172174168170148,0001,700
2016-07-1216817116816969,0001,690
2016-07-1116316616216693,0001,660
2016-07-0816116216016070,0001,600
2016-07-0716316316116157,0001,610
2016-07-0616716716316393,0001,630
2016-07-0516817016716786,0001,670
2016-07-04169173166169108,0001,690
2016-07-0116816816716861,0001,680
2016-06-30172172166166115,0001,660
2016-06-29166170166168120,0001,680
2016-06-28163164160163105,0001,630
2016-06-27170170162164157,0001,640
2016-06-24179179160166295,0001,660
2016-06-23169176169176129,0001,760
2016-06-22171171168168146,0001,680
2016-06-21169171168171133,0001,710
2016-06-20165169165169189,0001,690
2016-06-17160162159161262,0001,610
2016-06-16169169156157301,0001,570
2016-06-15171171165168191,0001,680
2016-06-14171171168168171,0001,680
2016-06-13179179170173469,0001,730
2016-06-10178179177177154,0001,770
2016-06-09180180178180138,0001,800
2016-06-08179179177179116,0001,790
2016-06-07179179177179108,0001,790
2016-06-0617717917717993,0001,790
2016-06-03179180178180125,0001,800
2016-06-0218118117917997,0001,790
2016-06-01183184181182146,0001,820
2016-05-31182184181184244,0001,840
2016-05-30180181179181170,0001,810
2016-05-27179180178178112,0001,780
2016-05-26181182178179186,0001,790
2016-05-25182182180181159,0001,810
2016-05-24180181179180117,0001,800
2016-05-2318118117817987,0001,790
2016-05-2017918017918035,0001,800
2016-05-19179180178179151,0001,790
2016-05-18178180178179229,0001,790
2016-05-17180181177179160,0001,790
2016-05-16178182178180118,0001,800
2016-05-13181181176178345,0001,780
2016-05-12187189182183242,0001,830
2016-05-11190190187188132,0001,880
2016-05-10188190186187103,0001,870
2016-05-0918919018718736,0001,870
2016-05-06189191186187107,0001,870
2016-05-02196196187187202,0001,870
2016-04-28201205195198132,0001,980
2016-04-27204206200200107,0002,000
2016-04-2620720720220386,0002,030
2016-04-2521021020520799,0002,070
2016-04-2220420520220548,0002,050
2016-04-21202204200204136,0002,040
2016-04-2019920119720059,0002,000
2016-04-19196201196200104,0002,000
2016-04-1819519519219381,0001,930
2016-04-1520020019719831,0001,980
2016-04-1420020119920193,0002,010
2016-04-1319319619319564,0001,950
2016-04-1219019418919284,0001,920
2016-04-11190190186189435,0001,890
2016-04-0818719218618980,0001,890
2016-04-0718719118618960,0001,890
2016-04-0618819118818898,0001,880
2016-04-0519519519019067,0001,900
2016-04-0419619819619766,0001,970
2016-04-01203204195196131,0001,960
2016-03-3120920920420494,0002,040
2016-03-3020820820620847,0002,080
2016-03-2920920920620946,0002,090
2016-03-28209212209212165,0002,120
2016-03-25215215210211127,0002,110
2016-03-24208211206211139,0002,110
2016-03-2320620820620832,0002,080
2016-03-22206210205206122,0002,060
2016-03-1820420520220374,0002,030
2016-03-17205207203203122,0002,030
2016-03-1620220420220378,0002,030
2016-03-1520320420120296,0002,020
2016-03-14202203198203231,0002,030
2016-03-11196200195200153,0002,000
2016-03-10196197195197129,0001,970
2016-03-09196197193194173,0001,940
2016-03-08204205196198324,0001,980
2016-03-0720420620420460,0002,040
2016-03-04202205200203135,0002,030
2016-03-0320120520120390,0002,030
2016-03-0220220319920288,0002,020
2016-03-0119920019419768,0001,970
2016-02-2920820819919975,0001,990
2016-02-2619920319920085,0002,000
2016-02-2519919919719882,0001,980
2016-02-2419619819219364,0001,930
2016-02-2320020019519541,0001,950
2016-02-2219719919619846,0001,980
2016-02-1919820119720047,0002,000
2016-02-1819720319720146,0002,010
2016-02-1719419719219573,0001,950
2016-02-1619119719119483,0001,940
2016-02-15190194189194151,0001,940
2016-02-12190191184184137,0001,840
2016-02-10204204195197142,0001,970
2016-02-0920820820320467,0002,040
2016-02-0820921220921238,0002,120
2016-02-05210214210213134,0002,130
2016-02-0421321421121270,0002,120
2016-02-0321821821321675,0002,160
2016-02-0222522522022184,0002,210
2016-02-0122522722322685,0002,260
2016-01-2922022121622170,0002,210
2016-01-2821722121722148,0002,210
2016-01-2721622021622035,0002,200
2016-01-2621521821421431,0002,140
2016-01-2522122121722183,0002,210
2016-01-2220521420521356,0002,130
2016-01-2121021320220290,0002,020
2016-01-20216217210210117,0002,100
2016-01-1921722021521539,0002,150
2016-01-1821421821421784,0002,170
2016-01-1522122221921936,0002,190
2016-01-14221222217220113,0002,200
2016-01-1322122622122466,0002,240
2016-01-12227227218218101,0002,180
2016-01-0822823222722758,0002,270
2016-01-07230232226230114,0002,300
2016-01-06236237219231133,0002,310
2016-01-0523624023623643,0002,360
2016-01-0424224223623680,0002,360

分割・併合履歴 ： [2016-09-28]1株→0.1株