8075 神鋼商事(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,385	2,460	2,378	2,429	9,600	809.67
2018-12-27	2,327	2,435	2,327	2,414	14,000	804.67
2018-12-26	2,221	2,279	2,221	2,277	33,700	759
2018-12-25	2,317	2,317	2,225	2,253	43,100	751
2018-12-21	2,380	2,392	2,252	2,322	40,200	774
2018-12-20	2,465	2,484	2,370	2,371	22,500	790.33
2018-12-19	2,522	2,534	2,480	2,505	25,800	835
2018-12-18	2,600	2,600	2,537	2,542	26,200	847.33
2018-12-17	2,650	2,650	2,607	2,613	10,300	871
2018-12-14	2,697	2,697	2,648	2,652	9,900	884
2018-12-13	2,689	2,712	2,671	2,697	9,300	899
2018-12-12	2,680	2,700	2,660	2,689	26,900	896.33
2018-12-11	2,674	2,680	2,604	2,625	19,500	875
2018-12-10	2,661	2,715	2,650	2,673	11,500	891
2018-12-07	2,740	2,740	2,657	2,700	23,400	900
2018-12-06	2,724	2,724	2,668	2,690	16,700	896.67
2018-12-05	2,701	2,727	2,674	2,724	15,600	908
2018-12-04	2,787	2,787	2,715	2,715	18,800	905
2018-12-03	2,781	2,790	2,755	2,774	12,200	924.67
2018-11-30	2,765	2,765	2,720	2,758	10,200	919.33
2018-11-29	2,734	2,766	2,734	2,766	11,300	922
2018-11-28	2,711	2,711	2,686	2,705	6,900	901.67
2018-11-27	2,742	2,742	2,695	2,712	8,100	904
2018-11-26	2,732	2,746	2,702	2,742	7,400	914
2018-11-22	2,728	2,732	2,662	2,725	15,100	908.33
2018-11-21	2,711	2,712	2,661	2,697	22,700	899
2018-11-20	2,750	2,759	2,697	2,759	19,200	919.67
2018-11-19	2,751	2,779	2,729	2,751	22,800	917
2018-11-16	2,787	2,807	2,714	2,748	23,600	916
2018-11-15	2,784	2,794	2,745	2,754	5,900	918
2018-11-14	2,814	2,815	2,780	2,795	8,100	931.67
2018-11-13	2,855	2,855	2,806	2,814	24,000	938
2018-11-12	2,912	2,912	2,871	2,891	4,500	963.67
2018-11-09	2,879	2,921	2,879	2,919	10,900	973
2018-11-08	2,890	2,913	2,847	2,879	11,400	959.67
2018-11-07	2,885	2,896	2,829	2,844	11,000	948
2018-11-06	2,808	2,902	2,808	2,883	6,900	961
2018-11-05	2,849	2,885	2,820	2,834	13,300	944.67
2018-11-02	2,827	2,905	2,793	2,899	28,300	966.33
2018-11-01	2,710	2,838	2,690	2,832	35,900	944
2018-10-31	2,847	2,866	2,740	2,777	38,200	925.67
2018-10-30	2,736	2,865	2,735	2,856	35,700	952
2018-10-29	2,706	2,761	2,687	2,718	46,300	906
2018-10-26	2,760	2,790	2,687	2,696	25,900	898.67
2018-10-25	2,829	2,829	2,741	2,758	24,500	919.33
2018-10-24	2,903	2,920	2,851	2,852	19,500	950.67
2018-10-23	2,941	2,942	2,881	2,886	20,500	962
2018-10-22	3,000	3,000	2,931	2,940	22,100	980
2018-10-19	3,005	3,010	2,956	2,995	23,100	998.33
2018-10-18	3,050	3,060	3,005	3,005	15,300	1,001.67
2018-10-17	3,050	3,090	3,030	3,050	11,100	1,016.67
2018-10-16	3,060	3,060	3,020	3,035	12,700	1,011.67
2018-10-15	3,150	3,155	3,050	3,050	12,600	1,016.67
2018-10-12	3,015	3,155	3,015	3,100	26,500	1,033.33
2018-10-11	3,100	3,135	3,060	3,085	21,400	1,028.33
2018-10-10	3,180	3,225	3,130	3,170	10,400	1,056.67
2018-10-09	3,240	3,240	3,165	3,175	13,200	1,058.33
2018-10-05	3,235	3,285	3,190	3,230	29,900	1,076.67
2018-10-04	3,190	3,260	3,190	3,245	21,300	1,081.67
2018-10-03	3,215	3,240	3,175	3,185	9,800	1,061.67
2018-10-02	3,250	3,315	3,210	3,215	26,700	1,071.67
2018-10-01	3,215	3,250	3,195	3,245	14,400	1,081.67
2018-09-28	3,170	3,225	3,150	3,180	14,900	1,060
2018-09-27	3,170	3,190	3,140	3,150	8,600	1,050
2018-09-26	3,165	3,185	3,105	3,170	8,000	1,056.67
2018-09-25	3,195	3,215	3,170	3,200	26,600	1,066.67
2018-09-21	3,160	3,195	3,140	3,175	15,100	1,058.33
2018-09-20	3,165	3,170	3,115	3,135	12,500	1,045
2018-09-19	3,130	3,170	3,120	3,150	12,500	1,050
2018-09-18	3,110	3,135	3,090	3,115	18,200	1,038.33
2018-09-14	3,085	3,130	3,085	3,110	11,500	1,036.67
2018-09-13	3,030	3,120	3,030	3,085	11,800	1,028.33
2018-09-12	3,060	3,065	3,015	3,035	8,300	1,011.67
2018-09-11	3,120	3,120	3,055	3,055	10,900	1,018.33
2018-09-10	3,080	3,140	3,080	3,120	5,700	1,040
2018-09-07	3,115	3,135	3,070	3,080	13,600	1,026.67
2018-09-06	3,110	3,145	3,110	3,115	8,000	1,038.33
2018-09-05	3,130	3,145	3,105	3,120	14,400	1,040
2018-09-04	3,155	3,155	3,130	3,135	7,400	1,045
2018-09-03	3,220	3,220	3,135	3,150	15,900	1,050
2018-08-31	3,230	3,260	3,205	3,250	17,800	1,083.33
2018-08-30	3,240	3,240	3,165	3,220	8,600	1,073.33
2018-08-29	3,160	3,215	3,145	3,210	9,800	1,070
2018-08-28	3,185	3,240	3,130	3,155	11,000	1,051.67
2018-08-27	3,175	3,195	3,140	3,185	12,000	1,061.67
2018-08-24	3,100	3,140	3,075	3,120	12,600	1,040
2018-08-23	3,160	3,160	3,080	3,100	11,800	1,033.33
2018-08-22	3,085	3,130	3,080	3,100	8,700	1,033.33
2018-08-21	3,150	3,155	3,065	3,095	12,200	1,031.67
2018-08-20	3,170	3,200	3,135	3,180	15,900	1,060
2018-08-17	3,090	3,155	3,085	3,145	6,700	1,048.33
2018-08-16	3,120	3,185	3,060	3,085	27,300	1,028.33
2018-08-15	3,130	3,145	3,090	3,140	14,900	1,046.67
2018-08-14	3,020	3,140	3,020	3,135	10,300	1,045
2018-08-13	3,105	3,120	3,020	3,020	15,900	1,006.67
2018-08-10	3,195	3,195	3,115	3,120	12,100	1,040
2018-08-09	3,245	3,245	3,185	3,195	5,700	1,065
2018-08-08	3,220	3,290	3,215	3,255	15,300	1,085
2018-08-07	3,145	3,225	3,140	3,220	5,400	1,073.33
2018-08-06	3,200	3,230	3,135	3,135	13,100	1,045
2018-08-03	3,250	3,255	3,200	3,205	21,200	1,068.33
2018-08-02	3,325	3,345	3,240	3,240	17,200	1,080
2018-08-01	3,280	3,420	3,240	3,340	43,800	1,113.33
2018-07-31	3,080	3,345	3,040	3,265	74,300	1,088.33
2018-07-30	3,020	3,055	3,005	3,045	13,200	1,015
2018-07-27	2,993	3,025	2,977	3,025	10,800	1,008.33
2018-07-26	2,971	3,015	2,968	2,998	11,500	999.33
2018-07-25	2,977	3,015	2,966	2,968	23,400	989.33
2018-07-24	2,877	2,925	2,877	2,924	12,100	974.67
2018-07-23	2,851	2,871	2,851	2,865	4,800	955
2018-07-20	2,848	2,915	2,841	2,872	15,400	957.33
2018-07-19	2,825	2,861	2,825	2,848	10,000	949.33
2018-07-18	2,852	2,877	2,808	2,818	9,400	939.33
2018-07-17	2,757	2,865	2,755	2,828	17,400	942.67
2018-07-13	2,785	2,785	2,725	2,753	22,300	917.67
2018-07-12	2,798	2,798	2,766	2,777	5,900	925.67
2018-07-11	2,837	2,837	2,778	2,803	9,600	934.33
2018-07-10	2,787	2,883	2,787	2,852	12,500	950.67
2018-07-09	2,793	2,793	2,721	2,737	19,200	912.33
2018-07-06	2,724	2,795	2,703	2,794	18,400	931.33
2018-07-05	2,713	2,744	2,710	2,710	19,100	903.33
2018-07-04	2,763	2,778	2,751	2,751	13,400	917
2018-07-03	2,825	2,825	2,754	2,797	19,000	932.33
2018-07-02	2,910	2,940	2,815	2,826	25,300	942
2018-06-29	2,893	2,929	2,837	2,920	15,400	973.33
2018-06-28	2,886	2,920	2,861	2,892	22,300	964
2018-06-27	2,996	2,996	2,919	2,925	16,200	975
2018-06-26	2,933	3,000	2,931	2,996	15,100	998.67
2018-06-25	3,075	3,145	2,966	2,983	33,000	994.33
2018-06-22	2,938	3,075	2,851	3,030	126,800	1,010
2018-06-21	2,963	3,010	2,936	2,953	26,800	984.33
2018-06-20	3,020	3,020	2,867	2,947	49,600	982.33
2018-06-19	3,020	3,030	2,971	3,005	50,200	1,001.67
2018-06-18	3,100	3,100	2,984	3,020	21,800	1,006.67
2018-06-15	3,140	3,140	3,030	3,075	26,300	1,025
2018-06-14	3,070	3,085	3,040	3,050	28,600	1,016.67
2018-06-13	3,105	3,110	3,075	3,085	13,400	1,028.33
2018-06-12	3,165	3,180	3,085	3,105	29,100	1,035
2018-06-11	3,105	3,120	3,045	3,095	23,400	1,031.67
2018-06-08	3,095	3,135	3,085	3,115	25,500	1,038.33
2018-06-07	3,140	3,155	3,090	3,130	13,400	1,043.33
2018-06-06	3,030	3,165	3,030	3,135	20,400	1,045
2018-06-05	3,075	3,085	3,010	3,025	31,600	1,008.33
2018-06-04	3,085	3,115	3,030	3,045	17,500	1,015
2018-06-01	3,070	3,085	3,020	3,040	31,500	1,013.33
2018-05-31	3,200	3,200	3,075	3,085	29,100	1,028.33
2018-05-30	3,105	3,175	3,090	3,145	36,200	1,048.33
2018-05-29	3,195	3,195	3,115	3,140	28,900	1,046.67
2018-05-28	3,230	3,240	3,170	3,195	29,300	1,065
2018-05-25	3,280	3,280	3,210	3,230	22,100	1,076.67
2018-05-24	3,375	3,375	3,260	3,280	22,500	1,093.33
2018-05-23	3,400	3,410	3,345	3,385	17,600	1,128.33
2018-05-22	3,450	3,465	3,370	3,400	15,800	1,133.33
2018-05-21	3,485	3,490	3,440	3,450	16,000	1,150
2018-05-18	3,465	3,525	3,420	3,485	21,000	1,161.67
2018-05-17	3,430	3,455	3,385	3,435	23,200	1,145
2018-05-16	3,530	3,530	3,395	3,405	26,200	1,135
2018-05-15	3,465	3,530	3,430	3,530	34,200	1,176.67
2018-05-14	3,455	3,455	3,425	3,450	16,000	1,150
2018-05-11	3,385	3,465	3,385	3,425	20,600	1,141.67
2018-05-10	3,440	3,465	3,340	3,385	37,700	1,128.33
2018-05-09	3,415	3,455	3,345	3,415	23,300	1,138.33
2018-05-08	3,315	3,435	3,270	3,415	34,400	1,138.33
2018-05-07	3,295	3,325	3,235	3,295	22,500	1,098.33
2018-05-02	3,360	3,360	3,225	3,295	59,200	1,098.33
2018-05-01	3,480	3,485	3,220	3,290	92,300	1,096.67
2018-04-27	3,875	3,950	3,450	3,515	116,700	1,171.67
2018-04-26	3,775	3,895	3,755	3,825	30,700	1,275
2018-04-25	3,770	3,780	3,690	3,775	17,600	1,258.33
2018-04-24	3,800	3,805	3,750	3,785	33,400	1,261.67
2018-04-23	3,785	3,810	3,765	3,770	7,000	1,256.67
2018-04-20	3,780	3,865	3,765	3,785	22,700	1,261.67
2018-04-19	3,705	3,785	3,695	3,770	16,500	1,256.67
2018-04-18	3,625	3,700	3,595	3,680	26,300	1,226.67
2018-04-17	3,745	3,745	3,585	3,615	16,300	1,205
2018-04-16	3,745	3,770	3,680	3,745	20,100	1,248.33
2018-04-13	3,655	3,740	3,655	3,700	19,200	1,233.33
2018-04-12	3,735	3,735	3,630	3,640	12,000	1,213.33
2018-04-11	3,735	3,780	3,685	3,735	21,400	1,245
2018-04-10	3,715	3,735	3,650	3,705	15,400	1,235
2018-04-09	3,745	3,785	3,675	3,720	14,100	1,240
2018-04-06	3,850	3,850	3,725	3,735	21,500	1,245
2018-04-05	3,870	3,870	3,780	3,830	17,700	1,276.67
2018-04-04	3,860	3,875	3,815	3,870	29,800	1,290
2018-04-03	3,760	3,845	3,730	3,835	20,400	1,278.33
2018-03-30	3,670	3,760	3,640	3,755	27,200	1,251.67
2018-03-29	3,670	3,690	3,570	3,650	24,300	1,216.67
2018-03-28	3,615	3,665	3,600	3,650	12,900	1,216.67
2018-03-27	3,695	3,735	3,645	3,700	20,200	1,233.33
2018-03-26	3,645	3,645	3,490	3,595	30,000	1,198.33
2018-03-23	3,850	3,855	3,635	3,645	37,500	1,215
2018-03-22	3,845	3,975	3,775	3,940	43,900	1,313.33
2018-03-20	3,720	3,845	3,695	3,815	20,700	1,271.67
2018-03-19	3,850	3,900	3,725	3,730	31,800	1,243.33
2018-03-16	3,715	3,825	3,705	3,805	40,600	1,268.33
2018-03-15	3,720	3,720	3,615	3,660	17,600	1,220
2018-03-14	3,670	3,735	3,620	3,705	53,800	1,235
2018-03-13	3,745	3,745	3,660	3,710	16,000	1,236.67
2018-03-12	3,735	3,775	3,700	3,745	19,900	1,248.33
2018-03-09	3,705	3,755	3,665	3,675	25,400	1,225
2018-03-08	3,825	3,825	3,695	3,705	24,300	1,235
2018-03-07	3,795	3,830	3,645	3,800	43,700	1,266.67
2018-03-06	3,685	3,795	3,685	3,765	26,800	1,255
2018-03-05	3,770	3,830	3,595	3,620	50,100	1,206.67
2018-03-02	3,745	3,795	3,735	3,770	35,800	1,256.67
2018-03-01	3,910	3,925	3,815	3,885	52,000	1,295
2018-02-28	3,700	3,910	3,670	3,885	67,300	1,295
2018-02-27	3,700	3,735	3,675	3,700	17,000	1,233.33
2018-02-26	3,730	3,730	3,685	3,700	19,100	1,233.33
2018-02-23	3,710	3,710	3,630	3,660	9,000	1,220
2018-02-22	3,665	3,675	3,605	3,640	10,300	1,213.33
2018-02-21	3,635	3,750	3,615	3,705	28,200	1,235
2018-02-20	3,700	3,710	3,630	3,670	13,400	1,223.33
2018-02-19	3,545	3,705	3,545	3,695	28,400	1,231.67
2018-02-16	3,490	3,550	3,485	3,500	28,000	1,166.67
2018-02-15	3,510	3,545	3,475	3,490	55,000	1,163.33
2018-02-14	3,535	3,640	3,460	3,500	51,600	1,166.67
2018-02-13	3,650	3,685	3,540	3,560	46,200	1,186.67
2018-02-09	3,510	3,590	3,510	3,580	51,500	1,193.33
2018-02-08	3,750	3,785	3,680	3,705	39,300	1,235
2018-02-07	3,940	3,975	3,675	3,675	68,000	1,225
2018-02-06	3,800	3,880	3,640	3,740	99,500	1,246.67
2018-02-05	4,070	4,125	4,030	4,050	44,900	1,350
2018-02-02	4,160	4,260	4,155	4,210	44,800	1,403.33
2018-02-01	4,040	4,225	3,940	4,195	110,700	1,398.33
2018-01-31	3,650	4,095	3,615	3,950	151,800	1,316.67
2018-01-30	3,680	3,700	3,615	3,675	35,800	1,225
2018-01-29	3,575	3,685	3,575	3,675	33,900	1,225
2018-01-26	3,560	3,575	3,545	3,565	20,900	1,188.33
2018-01-25	3,545	3,575	3,520	3,550	31,300	1,183.33
2018-01-24	3,510	3,560	3,510	3,540	27,500	1,180
2018-01-23	3,500	3,530	3,495	3,495	16,400	1,165
2018-01-22	3,535	3,535	3,460	3,500	45,700	1,166.67
2018-01-19	3,510	3,560	3,500	3,545	18,000	1,181.67
2018-01-18	3,540	3,585	3,500	3,515	56,200	1,171.67
2018-01-17	3,500	3,505	3,460	3,470	27,000	1,156.67
2018-01-16	3,480	3,505	3,425	3,500	27,200	1,166.67
2018-01-15	3,495	3,600	3,480	3,485	32,000	1,161.67
2018-01-12	3,390	3,555	3,390	3,505	66,100	1,168.33
2018-01-11	3,350	3,420	3,350	3,410	36,200	1,136.67
2018-01-10	3,360	3,390	3,340	3,375	21,300	1,125
2018-01-09	3,400	3,420	3,335	3,345	30,400	1,115
2018-01-05	3,350	3,385	3,315	3,375	35,200	1,125
2018-01-04	3,350	3,360	3,290	3,330	41,800	1,110

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