8075 神鋼商事(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,820	2,833	2,791	2,819	10,800	2,819
2019-12-27	2,820	2,820	2,795	2,820	8,200	2,820
2019-12-26	2,800	2,826	2,792	2,808	15,200	2,808
2019-12-25	2,837	2,843	2,797	2,800	11,100	2,800
2019-12-24	2,790	2,827	2,786	2,825	11,500	2,825
2019-12-23	2,827	2,827	2,794	2,803	9,900	2,803
2019-12-20	2,800	2,831	2,781	2,827	44,500	2,827
2019-12-19	2,770	2,794	2,770	2,792	2,800	2,792
2019-12-18	2,776	2,814	2,770	2,796	11,500	2,796
2019-12-17	2,761	2,802	2,761	2,793	12,800	2,793
2019-12-16	2,781	2,784	2,748	2,758	10,200	2,758
2019-12-13	2,799	2,810	2,760	2,780	22,900	2,780
2019-12-12	2,734	2,743	2,718	2,731	15,100	2,731
2019-12-11	2,730	2,740	2,706	2,733	28,400	2,733
2019-12-10	2,686	2,712	2,676	2,690	11,700	2,690
2019-12-09	2,680	2,690	2,656	2,685	5,800	2,685
2019-12-06	2,679	2,688	2,650	2,663	9,700	2,663
2019-12-05	2,667	2,667	2,641	2,658	5,300	2,658
2019-12-04	2,640	2,641	2,615	2,619	5,600	2,619
2019-12-03	2,651	2,664	2,610	2,647	8,100	2,647
2019-12-02	2,625	2,654	2,581	2,654	17,600	2,654
2019-11-29	2,562	2,580	2,562	2,575	3,800	2,575
2019-11-28	2,553	2,566	2,541	2,560	9,000	2,560
2019-11-27	2,545	2,569	2,543	2,569	9,300	2,569
2019-11-26	2,590	2,599	2,553	2,553	10,000	2,553
2019-11-25	2,620	2,620	2,570	2,578	9,000	2,578
2019-11-22	2,540	2,578	2,528	2,570	13,600	2,570
2019-11-21	2,613	2,614	2,530	2,544	14,500	2,544
2019-11-20	2,651	2,652	2,603	2,625	6,800	2,625
2019-11-19	2,656	2,686	2,656	2,656	5,700	2,656
2019-11-18	2,688	2,698	2,656	2,686	5,800	2,686
2019-11-15	2,700	2,720	2,667	2,682	23,700	2,682
2019-11-14	2,664	2,669	2,633	2,640	12,400	2,640
2019-11-13	2,656	2,664	2,631	2,664	14,200	2,664
2019-11-12	2,641	2,657	2,639	2,656	5,600	2,656
2019-11-11	2,605	2,651	2,605	2,641	11,300	2,641
2019-11-08	2,625	2,625	2,592	2,601	11,700	2,601
2019-11-07	2,613	2,613	2,583	2,606	7,500	2,606
2019-11-06	2,591	2,628	2,584	2,619	9,600	2,619
2019-11-05	2,506	2,594	2,506	2,591	23,300	2,591
2019-11-01	2,514	2,517	2,466	2,506	15,100	2,506
2019-10-31	2,577	2,611	2,550	2,564	24,800	2,564
2019-10-30	2,575	2,578	2,550	2,562	31,600	2,562
2019-10-29	2,555	2,597	2,551	2,597	21,800	2,597
2019-10-28	2,487	2,533	2,476	2,520	14,400	2,520
2019-10-25	2,473	2,492	2,456	2,490	28,800	2,490
2019-10-24	2,466	2,482	2,461	2,482	24,600	2,482
2019-10-23	2,420	2,480	2,409	2,478	16,400	2,478
2019-10-21	2,400	2,418	2,394	2,417	8,300	2,417
2019-10-18	2,369	2,399	2,369	2,392	8,400	2,392
2019-10-17	2,390	2,390	2,355	2,369	9,700	2,369
2019-10-16	2,402	2,423	2,385	2,390	13,000	2,390
2019-10-15	2,353	2,396	2,353	2,380	15,400	2,380
2019-10-11	2,317	2,357	2,292	2,351	20,100	2,351
2019-10-10	2,346	2,346	2,285	2,313	10,000	2,313
2019-10-09	2,319	2,346	2,300	2,346	10,700	2,346
2019-10-08	2,341	2,352	2,300	2,319	18,200	2,319
2019-10-07	2,324	2,346	2,302	2,341	10,400	2,341
2019-10-04	2,325	2,330	2,307	2,324	15,100	2,324
2019-10-03	2,309	2,317	2,279	2,317	18,000	2,317
2019-10-02	2,353	2,366	2,323	2,359	12,200	2,359
2019-10-01	2,362	2,395	2,331	2,377	18,600	2,377
2019-09-30	2,446	2,452	2,354	2,366	25,800	2,366
2019-09-27	2,481	2,500	2,446	2,484	12,100	2,484
2019-09-26	2,538	2,548	2,500	2,522	16,000	2,522
2019-09-25	2,529	2,529	2,495	2,524	17,800	2,524
2019-09-24	2,520	2,531	2,496	2,529	21,000	2,529
2019-09-20	2,427	2,516	2,401	2,516	40,400	2,516
2019-09-19	2,370	2,424	2,370	2,420	14,500	2,420
2019-09-18	2,389	2,399	2,342	2,367	26,000	2,367
2019-09-17	2,392	2,394	2,368	2,388	11,600	2,388
2019-09-13	2,370	2,394	2,325	2,392	22,400	2,392
2019-09-12	2,369	2,379	2,329	2,360	18,100	2,360
2019-09-11	2,281	2,350	2,275	2,350	18,600	2,350
2019-09-10	2,230	2,287	2,230	2,280	12,900	2,280
2019-09-09	2,221	2,240	2,209	2,227	5,500	2,227
2019-09-06	2,228	2,236	2,209	2,221	6,600	2,221
2019-09-05	2,210	2,227	2,188	2,227	14,300	2,227
2019-09-04	2,165	2,188	2,155	2,160	11,200	2,160
2019-09-03	2,115	2,178	2,115	2,165	19,900	2,165
2019-09-02	2,113	2,129	2,093	2,114	30,600	2,114
2019-08-30	2,104	2,122	2,103	2,110	49,000	2,110
2019-08-29	2,146	2,151	2,125	2,137	13,500	2,137
2019-08-28	2,155	2,167	2,142	2,148	7,600	2,148
2019-08-27	2,171	2,174	2,153	2,154	6,900	2,154
2019-08-26	2,220	2,220	2,161	2,166	13,700	2,166
2019-08-23	2,234	2,234	2,217	2,233	5,400	2,233
2019-08-22	2,221	2,221	2,190	2,215	7,400	2,215
2019-08-21	2,196	2,206	2,189	2,200	5,900	2,200
2019-08-20	2,190	2,216	2,190	2,207	8,900	2,207
2019-08-19	2,200	2,219	2,200	2,203	3,100	2,203
2019-08-16	2,184	2,203	2,181	2,194	6,400	2,194
2019-08-15	2,155	2,181	2,135	2,176	7,100	2,176
2019-08-14	2,199	2,199	2,171	2,194	6,600	2,194
2019-08-13	2,208	2,208	2,154	2,162	12,500	2,162
2019-08-09	2,223	2,223	2,192	2,214	4,700	2,214
2019-08-08	2,207	2,219	2,196	2,200	4,400	2,200
2019-08-07	2,205	2,255	2,204	2,207	10,700	2,207
2019-08-06	2,187	2,240	2,161	2,233	16,300	2,233
2019-08-05	2,297	2,303	2,222	2,248	16,000	2,248
2019-08-02	2,330	2,350	2,304	2,333	44,900	2,333
2019-08-01	2,290	2,342	2,290	2,328	18,800	2,328
2019-07-31	2,299	2,302	2,263	2,284	10,000	2,284
2019-07-30	2,274	2,280	2,262	2,266	12,000	2,266
2019-07-29	2,287	2,287	2,262	2,287	5,700	2,287
2019-07-26	2,292	2,292	2,251	2,262	8,300	2,262
2019-07-25	2,314	2,314	2,284	2,293	7,500	2,293
2019-07-24	2,263	2,279	2,263	2,275	8,000	2,275
2019-07-23	2,247	2,269	2,247	2,257	5,700	2,257
2019-07-22	2,248	2,265	2,247	2,247	6,600	2,247
2019-07-19	2,239	2,277	2,239	2,256	14,300	2,256
2019-07-18	2,330	2,330	2,200	2,232	30,300	2,232
2019-07-17	2,370	2,370	2,340	2,344	10,300	2,344
2019-07-16	2,353	2,381	2,350	2,376	7,400	2,376
2019-07-12	2,354	2,384	2,351	2,356	9,900	2,356
2019-07-11	2,322	2,362	2,322	2,354	9,500	2,354
2019-07-10	2,332	2,336	2,320	2,321	6,600	2,321
2019-07-09	2,348	2,360	2,322	2,342	11,800	2,342
2019-07-08	2,366	2,376	2,346	2,353	11,900	2,353
2019-07-05	2,383	2,383	2,368	2,373	14,300	2,373
2019-07-04	2,360	2,393	2,360	2,364	13,600	2,364
2019-07-03	2,347	2,363	2,339	2,350	12,700	2,350
2019-07-02	2,338	2,367	2,310	2,365	21,800	2,365
2019-07-01	2,318	2,340	2,318	2,337	21,600	2,337
2019-06-28	2,300	2,317	2,280	2,280	14,500	2,280
2019-06-27	2,275	2,313	2,275	2,309	13,200	2,309
2019-06-26	2,285	2,314	2,263	2,275	9,900	2,275
2019-06-25	2,358	2,358	2,293	2,301	19,200	2,301
2019-06-24	2,308	2,328	2,301	2,324	13,100	2,324
2019-06-21	2,271	2,353	2,271	2,311	85,000	2,311
2019-06-20	2,263	2,275	2,233	2,271	13,900	2,271
2019-06-19	2,260	2,296	2,248	2,263	17,200	2,263
2019-06-18	2,335	2,335	2,251	2,251	11,600	2,251
2019-06-17	2,380	2,380	2,307	2,323	7,000	2,323
2019-06-14	2,386	2,388	2,350	2,373	22,700	2,373
2019-06-13	2,409	2,409	2,337	2,353	11,800	2,353
2019-06-12	2,379	2,400	2,360	2,398	31,200	2,398
2019-06-11	2,305	2,365	2,305	2,360	13,000	2,360
2019-06-10	2,287	2,322	2,276	2,319	15,400	2,319
2019-06-07	2,212	2,266	2,208	2,262	18,800	2,262
2019-06-06	2,245	2,245	2,191	2,204	39,800	2,204
2019-06-05	2,232	2,267	2,227	2,250	18,400	2,250
2019-06-04	2,221	2,227	2,202	2,210	23,500	2,210
2019-06-03	2,238	2,266	2,212	2,218	17,700	2,218
2019-05-31	2,320	2,320	2,263	2,264	12,700	2,264
2019-05-30	2,261	2,327	2,237	2,327	18,800	2,327
2019-05-29	2,261	2,282	2,233	2,282	24,800	2,282
2019-05-28	2,310	2,310	2,271	2,271	16,700	2,271
2019-05-27	2,309	2,311	2,290	2,310	5,400	2,310
2019-05-24	2,298	2,300	2,282	2,300	22,800	2,300
2019-05-23	2,315	2,315	2,287	2,305	12,800	2,305
2019-05-22	2,341	2,353	2,294	2,313	11,500	2,313
2019-05-21	2,332	2,351	2,294	2,334	16,200	2,334
2019-05-20	2,370	2,372	2,317	2,348	10,000	2,348
2019-05-17	2,320	2,375	2,319	2,370	11,500	2,370
2019-05-16	2,351	2,352	2,302	2,319	8,600	2,319
2019-05-15	2,351	2,365	2,307	2,351	11,700	2,351
2019-05-14	2,319	2,348	2,261	2,348	21,400	2,348
2019-05-13	2,401	2,405	2,358	2,369	13,400	2,369
2019-05-10	2,415	2,450	2,389	2,403	28,100	2,403
2019-05-09	2,481	2,481	2,414	2,415	18,400	2,415
2019-05-08	2,542	2,542	2,476	2,493	18,800	2,493
2019-05-07	2,665	2,665	2,544	2,544	32,000	2,544
2019-04-26	2,688	2,688	2,612	2,654	15,200	2,654
2019-04-25	2,685	2,689	2,647	2,689	13,600	2,689
2019-04-24	2,706	2,712	2,648	2,662	7,700	2,662
2019-04-23	2,721	2,724	2,700	2,703	2,200	2,703
2019-04-22	2,710	2,723	2,704	2,718	4,200	2,718
2019-04-19	2,750	2,750	2,705	2,710	5,700	2,710
2019-04-18	2,744	2,766	2,726	2,730	7,100	2,730
2019-04-17	2,741	2,776	2,738	2,773	11,600	2,773
2019-04-16	2,731	2,777	2,721	2,740	10,600	2,740
2019-04-15	2,667	2,718	2,667	2,718	15,100	2,718
2019-04-12	2,642	2,661	2,634	2,652	11,400	2,652
2019-04-11	2,652	2,655	2,632	2,638	4,500	2,638
2019-04-10	2,652	2,667	2,641	2,664	3,900	2,664
2019-04-09	2,698	2,698	2,652	2,677	6,500	2,677
2019-04-08	2,703	2,725	2,698	2,706	9,200	2,706
2019-04-05	2,695	2,706	2,671	2,702	10,500	2,702
2019-04-04	2,691	2,708	2,688	2,695	4,300	2,695
2019-04-03	2,694	2,705	2,657	2,705	12,300	2,705
2019-04-02	2,680	2,714	2,680	2,701	13,000	2,701
2019-04-01	2,632	2,711	2,622	2,680	16,700	2,680
2019-03-29	2,613	2,617	2,567	2,582	10,800	2,582
2019-03-28	2,660	2,660	2,601	2,610	10,400	2,610
2019-03-27	2,690	2,690	2,631	2,671	7,400	2,671
2019-03-26	2,649	2,736	2,649	2,736	23,900	2,736
2019-03-25	2,671	2,671	2,610	2,640	19,900	2,640
2019-03-22	2,639	2,673	2,602	2,673	12,300	2,673
2019-03-20	2,661	2,669	2,601	2,625	13,500	2,625
2019-03-19	2,649	2,672	2,617	2,653	8,600	2,653
2019-03-18	2,583	2,676	2,582	2,645	23,400	2,645
2019-03-15	2,497	2,600	2,497	2,598	26,100	2,598
2019-03-14	2,505	2,510	2,470	2,497	13,400	2,497
2019-03-13	2,473	2,508	2,473	2,501	7,900	2,501
2019-03-12	2,506	2,513	2,492	2,498	15,000	2,498
2019-03-11	2,472	2,509	2,472	2,508	9,200	2,508
2019-03-08	2,514	2,515	2,470	2,472	20,700	2,472
2019-03-07	2,534	2,547	2,520	2,523	12,900	2,523
2019-03-06	2,532	2,545	2,523	2,534	7,700	2,534
2019-03-05	2,527	2,554	2,525	2,532	12,400	2,532
2019-03-04	2,551	2,570	2,533	2,563	7,600	2,563
2019-03-01	2,533	2,558	2,530	2,551	10,000	2,551
2019-02-28	2,589	2,589	2,531	2,533	12,500	2,533
2019-02-27	2,593	2,593	2,556	2,574	14,800	2,574
2019-02-26	2,576	2,600	2,567	2,586	17,500	2,586
2019-02-25	2,597	2,597	2,560	2,596	11,800	2,596
2019-02-22	2,540	2,577	2,513	2,568	14,000	2,568
2019-02-21	2,520	2,556	2,520	2,541	15,900	2,541
2019-02-20	2,511	2,526	2,500	2,518	11,200	2,518
2019-02-19	2,476	2,502	2,476	2,490	10,600	2,490
2019-02-18	2,496	2,514	2,489	2,501	13,800	2,501
2019-02-15	2,480	2,480	2,452	2,469	15,300	2,469
2019-02-14	2,482	2,501	2,480	2,487	14,600	2,487
2019-02-13	2,465	2,495	2,458	2,493	10,700	2,493
2019-02-12	2,452	2,494	2,452	2,465	8,700	2,465
2019-02-08	2,523	2,523	2,427	2,450	20,100	2,450
2019-02-07	2,567	2,583	2,523	2,524	14,400	2,524
2019-02-06	2,587	2,599	2,571	2,573	11,200	2,573
2019-02-05	2,590	2,629	2,582	2,587	24,400	2,587
2019-02-04	2,519	2,623	2,519	2,612	24,300	2,612
2019-02-01	2,456	2,550	2,456	2,502	19,300	2,502
2019-01-31	2,498	2,501	2,440	2,479	25,100	2,479
2019-01-30	2,525	2,525	2,446	2,450	11,000	2,450
2019-01-29	2,492	2,546	2,472	2,532	9,800	2,532
2019-01-28	2,525	2,525	2,488	2,492	5,900	2,492
2019-01-25	2,522	2,522	2,494	2,511	13,600	2,511
2019-01-24	2,480	2,501	2,460	2,501	4,600	2,501
2019-01-23	2,480	2,488	2,455	2,470	6,600	2,470
2019-01-22	2,537	2,537	2,490	2,491	4,600	2,491
2019-01-21	2,511	2,546	2,511	2,525	8,000	2,525
2019-01-18	2,515	2,527	2,500	2,506	11,900	2,506
2019-01-17	2,514	2,525	2,484	2,497	6,000	2,497
2019-01-16	2,517	2,572	2,487	2,489	10,000	2,489
2019-01-15	2,459	2,541	2,443	2,517	11,900	2,517
2019-01-11	2,482	2,482	2,452	2,455	7,200	2,455
2019-01-10	2,460	2,491	2,421	2,482	7,800	2,482
2019-01-09	2,472	2,495	2,466	2,479	9,900	2,479
2019-01-08	2,461	2,530	2,445	2,489	10,900	2,489
2019-01-07	2,431	2,528	2,431	2,461	18,300	2,461
2019-01-04	2,390	2,425	2,324	2,418	12,700	2,418

分割・併合履歴： [2016-09-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10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