8075 神鋼商事(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,844	1,853	1,828	1,842	5,300	614
2020-12-29	1,808	1,846	1,808	1,846	4,900	615.33
2020-12-28	1,800	1,818	1,800	1,808	9,600	602.67
2020-12-25	1,848	1,848	1,807	1,816	11,400	605.33
2020-12-24	1,831	1,833	1,816	1,827	9,900	609
2020-12-23	1,821	1,832	1,805	1,808	10,800	602.67
2020-12-22	1,886	1,888	1,852	1,854	14,900	618
2020-12-21	1,885	1,902	1,880	1,886	8,000	628.67
2020-12-18	1,915	1,925	1,893	1,895	9,800	631.67
2020-12-17	1,876	1,905	1,876	1,905	5,800	635
2020-12-16	1,891	1,900	1,877	1,892	7,700	630.67
2020-12-15	1,855	1,876	1,855	1,867	7,400	622.33
2020-12-14	1,863	1,907	1,863	1,865	5,900	621.67
2020-12-11	1,903	1,909	1,870	1,872	14,100	624
2020-12-10	1,896	1,930	1,892	1,916	9,100	638.67
2020-12-09	1,858	1,897	1,858	1,897	10,300	632.33
2020-12-08	1,904	1,907	1,862	1,870	10,200	623.33
2020-12-07	1,912	1,912	1,901	1,904	9,800	634.67
2020-12-04	1,870	1,887	1,869	1,884	8,800	628
2020-12-03	1,864	1,908	1,864	1,870	10,700	623.33
2020-12-02	1,879	1,889	1,864	1,882	13,900	627.33
2020-12-01	1,851	1,866	1,851	1,861	1,700	620.33
2020-11-30	1,868	1,876	1,841	1,860	11,200	620
2020-11-27	1,848	1,884	1,848	1,882	11,200	627.33
2020-11-26	1,846	1,861	1,837	1,840	11,900	613.33
2020-11-25	1,888	1,888	1,828	1,843	15,900	614.33
2020-11-24	1,848	1,873	1,841	1,863	8,200	621
2020-11-20	1,880	1,888	1,827	1,827	37,100	609
2020-11-19	1,890	1,920	1,883	1,883	2,500	627.67
2020-11-18	1,878	1,896	1,862	1,879	4,100	626.33
2020-11-17	1,902	1,902	1,874	1,875	2,500	625
2020-11-16	1,861	1,921	1,861	1,921	3,600	640.33
2020-11-13	1,886	1,911	1,845	1,876	3,900	625.33
2020-11-12	1,893	1,914	1,893	1,907	1,500	635.67
2020-11-11	1,897	1,913	1,879	1,913	10,100	637.67
2020-11-10	1,889	1,889	1,839	1,869	11,000	623
2020-11-09	1,821	1,855	1,818	1,853	11,300	617.67
2020-11-06	1,810	1,844	1,810	1,843	3,700	614.33
2020-11-05	1,819	1,819	1,807	1,818	1,600	606
2020-11-04	1,804	1,818	1,800	1,814	3,000	604.67
2020-11-02	1,815	1,815	1,782	1,794	6,200	598
2020-10-30	1,781	1,796	1,775	1,775	2,500	591.67
2020-10-29	1,796	1,796	1,772	1,791	4,500	597
2020-10-28	1,851	1,851	1,773	1,786	4,700	595.33
2020-10-27	1,872	1,872	1,819	1,867	5,300	622.33
2020-10-26	1,872	1,922	1,863	1,872	5,600	624
2020-10-23	1,925	1,925	1,872	1,872	5,700	624
2020-10-22	1,880	1,908	1,861	1,907	11,900	635.67
2020-10-21	1,827	1,872	1,827	1,872	2,900	624
2020-10-20	1,828	1,828	1,818	1,818	800	606
2020-10-19	1,818	1,855	1,805	1,848	6,500	616
2020-10-16	1,858	1,867	1,828	1,828	3,100	609.33
2020-10-15	1,849	1,873	1,849	1,870	2,600	623.33
2020-10-14	1,848	1,885	1,836	1,870	10,000	623.33
2020-10-13	1,858	1,891	1,857	1,871	4,900	623.67
2020-10-12	1,899	1,899	1,844	1,854	5,400	618
2020-10-09	1,889	1,889	1,867	1,874	3,800	624.67
2020-10-08	1,896	1,896	1,848	1,880	7,500	626.67
2020-10-07	1,855	1,891	1,855	1,891	3,100	630.33
2020-10-06	1,850	1,894	1,826	1,892	8,700	630.67
2020-10-05	1,790	1,831	1,790	1,831	3,700	610.33
2020-10-02	1,776	1,838	1,762	1,780	8,500	593.33
2020-09-30	1,905	1,905	1,785	1,788	12,500	596
2020-09-29	1,829	1,878	1,828	1,875	10,800	625
2020-09-28	1,837	1,837	1,801	1,830	21,100	610
2020-09-25	1,762	1,828	1,760	1,828	40,500	609.33
2020-09-24	1,749	1,752	1,730	1,739	12,600	579.67
2020-09-23	1,744	1,756	1,738	1,738	18,100	579.33
2020-09-18	1,756	1,779	1,737	1,760	43,100	586.67
2020-09-17	1,754	1,754	1,733	1,744	10,000	581.33
2020-09-16	1,750	1,752	1,725	1,752	21,900	584
2020-09-15	1,758	1,758	1,739	1,749	14,400	583
2020-09-14	1,749	1,759	1,741	1,758	25,700	586
2020-09-11	1,750	1,759	1,742	1,746	15,800	582
2020-09-10	1,775	1,775	1,744	1,750	11,400	583.33
2020-09-09	1,775	1,775	1,753	1,760	11,500	586.67
2020-09-08	1,799	1,799	1,772	1,785	5,400	595
2020-09-07	1,767	1,782	1,760	1,775	4,000	591.67
2020-09-04	1,772	1,772	1,754	1,760	5,500	586.67
2020-09-03	1,770	1,782	1,761	1,771	5,300	590.33
2020-09-02	1,773	1,773	1,756	1,763	5,000	587.67
2020-09-01	1,774	1,774	1,760	1,760	3,900	586.67
2020-08-31	1,796	1,796	1,763	1,775	7,800	591.67
2020-08-28	1,779	1,783	1,741	1,757	5,400	585.67
2020-08-27	1,792	1,792	1,755	1,763	4,200	587.67
2020-08-26	1,764	1,792	1,764	1,792	500	597.33
2020-08-25	1,800	1,800	1,760	1,787	12,500	595.67
2020-08-24	1,778	1,778	1,750	1,760	3,700	586.67
2020-08-21	1,750	1,768	1,750	1,758	1,300	586
2020-08-20	1,779	1,783	1,750	1,750	4,100	583.33
2020-08-19	1,824	1,824	1,781	1,786	3,600	595.33
2020-08-18	1,815	1,822	1,785	1,803	5,300	601
2020-08-17	1,812	1,875	1,812	1,815	2,700	605
2020-08-14	1,827	1,827	1,802	1,805	2,300	601.67
2020-08-13	1,810	1,841	1,810	1,814	5,400	604.67
2020-08-12	1,765	1,824	1,765	1,817	5,100	605.67
2020-08-11	1,724	1,781	1,724	1,781	5,900	593.67
2020-08-07	1,705	1,735	1,705	1,724	2,500	574.67
2020-08-06	1,740	1,745	1,699	1,699	3,300	566.33
2020-08-05	1,737	1,741	1,728	1,735	2,300	578.33
2020-08-04	1,746	1,759	1,736	1,759	3,100	586.33
2020-08-03	1,764	1,770	1,700	1,711	4,400	570.33
2020-07-31	1,843	1,848	1,740	1,740	9,900	580
2020-07-30	1,888	1,888	1,835	1,839	5,800	613
2020-07-29	1,905	1,915	1,875	1,878	2,800	626
2020-07-28	1,913	1,915	1,906	1,909	2,200	636.33
2020-07-27	1,930	1,930	1,852	1,929	7,200	643
2020-07-22	1,920	1,920	1,892	1,892	6,100	630.67
2020-07-21	1,883	1,920	1,883	1,919	5,000	639.67
2020-07-20	1,886	1,927	1,884	1,884	7,900	628
2020-07-17	1,904	1,943	1,904	1,926	800	642
2020-07-16	1,947	1,947	1,901	1,911	3,100	637
2020-07-15	1,899	1,938	1,891	1,938	3,400	646
2020-07-14	1,861	1,903	1,824	1,903	4,300	634.33
2020-07-13	1,811	1,855	1,806	1,855	4,200	618.33
2020-07-10	1,821	1,828	1,805	1,805	4,100	601.67
2020-07-09	1,843	1,857	1,832	1,832	2,700	610.67
2020-07-08	1,858	1,878	1,841	1,841	3,500	613.67
2020-07-07	1,896	1,896	1,840	1,875	4,400	625
2020-07-06	1,853	1,896	1,853	1,891	2,800	630.33
2020-07-03	1,885	1,890	1,830	1,853	4,600	617.67
2020-07-02	1,937	1,964	1,878	1,878	8,700	626
2020-07-01	1,985	1,985	1,923	1,933	6,900	644.33
2020-06-30	2,044	2,044	1,977	1,980	7,300	660
2020-06-29	2,007	2,014	1,970	1,980	6,300	660
2020-06-26	2,051	2,051	1,966	1,985	4,700	661.67
2020-06-25	2,072	2,072	2,001	2,001	16,600	667
2020-06-24	2,021	2,068	2,020	2,068	4,800	689.33
2020-06-23	2,005	2,046	2,005	2,014	6,200	671.33
2020-06-22	2,000	2,034	2,000	2,002	4,800	667.33
2020-06-19	1,979	2,015	1,930	2,014	7,900	671.33
2020-06-18	1,994	1,994	1,937	1,967	5,000	655.67
2020-06-17	2,004	2,004	1,945	1,988	3,700	662.67
2020-06-16	1,949	1,997	1,930	1,986	6,600	662
2020-06-15	1,948	1,970	1,904	1,916	7,900	638.67
2020-06-12	2,015	2,015	1,940	1,945	22,400	648.33
2020-06-11	2,005	2,035	1,992	2,013	26,700	671
2020-06-10	1,971	2,007	1,971	1,999	6,400	666.33
2020-06-09	2,014	2,014	1,930	1,965	10,900	655
2020-06-08	1,991	2,012	1,981	2,001	13,500	667
2020-06-05	1,947	1,979	1,944	1,974	5,500	658
2020-06-04	1,969	1,975	1,931	1,960	7,700	653.33
2020-06-03	2,021	2,021	1,926	1,947	13,600	649
2020-06-02	1,970	2,025	1,970	1,996	10,000	665.33
2020-06-01	1,983	1,983	1,950	1,970	10,700	656.67
2020-05-29	1,981	2,000	1,942	1,950	8,600	650
2020-05-28	1,973	1,987	1,925	1,987	13,000	662.33
2020-05-27	1,939	1,975	1,936	1,973	10,000	657.67
2020-05-26	1,905	1,938	1,905	1,938	3,700	646
2020-05-25	1,932	1,932	1,892	1,908	8,900	636
2020-05-22	1,858	1,892	1,847	1,892	6,200	630.67
2020-05-21	1,859	1,910	1,841	1,869	13,200	623
2020-05-20	1,843	1,855	1,833	1,839	8,100	613
2020-05-19	1,866	1,880	1,833	1,840	8,100	613.33
2020-05-18	1,838	1,860	1,815	1,860	4,600	620
2020-05-15	1,845	1,847	1,816	1,838	3,900	612.67
2020-05-14	1,835	1,844	1,830	1,837	5,400	612.33
2020-05-13	1,866	1,866	1,811	1,835	7,400	611.67
2020-05-12	1,838	1,866	1,800	1,866	5,800	622
2020-05-11	1,800	1,847	1,800	1,828	7,500	609.33
2020-05-08	1,776	1,815	1,736	1,815	8,400	605
2020-05-07	1,742	1,776	1,704	1,776	3,900	592
2020-05-01	1,807	1,807	1,723	1,742	10,100	580.67
2020-04-30	1,859	1,863	1,803	1,830	10,900	610
2020-04-28	1,820	1,820	1,746	1,780	11,500	593.33
2020-04-27	1,737	1,784	1,714	1,784	12,200	594.67
2020-04-24	1,725	1,725	1,681	1,697	11,800	565.67
2020-04-23	1,637	1,695	1,637	1,695	5,800	565
2020-04-22	1,630	1,645	1,616	1,632	4,500	544
2020-04-21	1,670	1,673	1,621	1,670	10,400	556.67
2020-04-20	1,670	1,688	1,661	1,688	9,400	562.67
2020-04-17	1,689	1,715	1,653	1,662	9,500	554
2020-04-16	1,639	1,684	1,618	1,684	6,100	561.33
2020-04-15	1,661	1,670	1,635	1,655	7,300	551.67
2020-04-14	1,636	1,661	1,636	1,661	7,000	553.67
2020-04-13	1,686	1,686	1,637	1,650	13,700	550
2020-04-10	1,672	1,707	1,645	1,703	11,200	567.67
2020-04-09	1,657	1,714	1,650	1,672	8,100	557.33
2020-04-08	1,655	1,706	1,639	1,671	13,900	557
2020-04-07	1,616	1,666	1,584	1,659	20,200	553
2020-04-06	1,560	1,613	1,507	1,613	22,200	537.67
2020-04-03	1,617	1,617	1,536	1,570	16,500	523.33
2020-04-02	1,695	1,696	1,610	1,617	15,300	539
2020-04-01	1,875	1,875	1,693	1,697	22,700	565.67
2020-03-31	2,054	2,054	1,850	1,885	26,900	628.33
2020-03-30	2,055	2,055	1,906	2,017	17,900	672.33
2020-03-27	1,970	2,088	1,939	2,088	27,500	696
2020-03-26	1,934	1,966	1,840	1,949	30,700	649.67
2020-03-25	1,970	1,970	1,830	1,958	29,700	652.67
2020-03-24	1,744	1,850	1,739	1,850	17,900	616.67
2020-03-23	1,661	1,748	1,610	1,748	28,700	582.67
2020-03-19	1,722	1,748	1,567	1,662	91,300	554
2020-03-18	1,812	1,852	1,737	1,740	41,300	580
2020-03-17	1,706	1,854	1,666	1,821	34,700	607
2020-03-16	1,786	1,823	1,753	1,786	32,200	595.33
2020-03-13	1,717	1,810	1,701	1,772	24,200	590.67
2020-03-12	1,872	1,881	1,828	1,835	37,300	611.67
2020-03-11	1,941	1,986	1,904	1,909	17,300	636.33
2020-03-10	1,901	1,979	1,835	1,970	19,200	656.67
2020-03-09	2,000	2,002	1,935	1,955	29,300	651.67
2020-03-06	2,103	2,106	2,052	2,052	20,000	684
2020-03-05	2,169	2,169	2,106	2,113	14,700	704.33
2020-03-04	2,116	2,155	2,105	2,120	8,500	706.67
2020-03-03	2,237	2,239	2,136	2,136	18,600	712
2020-03-02	2,148	2,235	2,140	2,213	16,700	737.67
2020-02-28	2,211	2,218	2,174	2,181	12,200	727
2020-02-27	2,280	2,300	2,264	2,280	14,100	760
2020-02-26	2,282	2,282	2,234	2,272	9,300	757.33
2020-02-25	2,384	2,384	2,282	2,285	26,300	761.67
2020-02-21	2,403	2,406	2,388	2,401	6,200	800.33
2020-02-20	2,401	2,418	2,385	2,391	6,000	797
2020-02-19	2,390	2,407	2,376	2,388	3,500	796
2020-02-18	2,400	2,417	2,385	2,390	10,300	796.67
2020-02-17	2,440	2,440	2,400	2,403	10,800	801
2020-02-14	2,460	2,460	2,420	2,440	10,300	813.33
2020-02-13	2,462	2,490	2,429	2,470	11,500	823.33
2020-02-12	2,477	2,488	2,433	2,452	9,800	817.33
2020-02-10	2,479	2,517	2,470	2,490	7,800	830
2020-02-07	2,530	2,530	2,471	2,512	11,600	837.33
2020-02-06	2,495	2,553	2,495	2,541	7,900	847
2020-02-05	2,507	2,513	2,473	2,493	5,900	831
2020-02-04	2,472	2,496	2,469	2,496	3,800	832
2020-02-03	2,422	2,490	2,422	2,472	12,100	824
2020-01-31	2,585	2,606	2,553	2,605	7,700	868.33
2020-01-30	2,569	2,580	2,521	2,565	9,900	855
2020-01-29	2,597	2,606	2,565	2,566	13,500	855.33
2020-01-28	2,611	2,626	2,593	2,613	9,900	871
2020-01-27	2,685	2,685	2,621	2,674	12,000	891.33
2020-01-24	2,727	2,727	2,689	2,696	10,000	898.67
2020-01-23	2,743	2,753	2,713	2,713	6,700	904.33
2020-01-22	2,745	2,757	2,731	2,743	3,900	914.33
2020-01-21	2,742	2,764	2,738	2,763	3,600	921
2020-01-20	2,747	2,757	2,719	2,742	2,700	914
2020-01-17	2,743	2,764	2,731	2,747	3,700	915.67
2020-01-16	2,755	2,756	2,735	2,743	6,100	914.33
2020-01-15	2,740	2,756	2,722	2,751	10,000	917
2020-01-14	2,726	2,766	2,721	2,738	5,000	912.67
2020-01-10	2,760	2,760	2,715	2,726	7,300	908.67
2020-01-09	2,730	2,735	2,714	2,723	6,800	907.67
2020-01-08	2,731	2,731	2,679	2,713	14,400	904.33
2020-01-07	2,722	2,750	2,722	2,745	7,500	915
2020-01-06	2,769	2,769	2,721	2,721	12,000	907

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