神鋼商事(8075)の株価時系列情報
神鋼商事(8075)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 159 | 161 | 159 | 161 | 23,000 |
2003/12/29 | 158 | 162 | 158 | 160 | 53,000 |
2003/12/26 | 155 | 158 | 153 | 155 | 65,000 |
2003/12/25 | 147 | 152 | 143 | 152 | 129,000 |
2003/12/24 | 147 | 147 | 145 | 145 | 88,000 |
2003/12/22 | 150 | 152 | 147 | 147 | 65,000 |
2003/12/19 | 152 | 154 | 150 | 152 | 41,000 |
2003/12/18 | 151 | 154 | 151 | 154 | 57,000 |
2003/12/17 | 153 | 154 | 151 | 151 | 25,000 |
2003/12/16 | 159 | 159 | 153 | 153 | 45,000 |
2003/12/15 | 158 | 164 | 158 | 159 | 37,000 |
2003/12/12 | 162 | 162 | 155 | 158 | 134,000 |
2003/12/11 | 156 | 158 | 152 | 152 | 23,000 |
2003/12/10 | 160 | 161 | 153 | 154 | 41,000 |
2003/12/09 | 165 | 165 | 156 | 163 | 52,000 |
2003/12/08 | 165 | 165 | 163 | 165 | 24,000 |
2003/12/05 | 171 | 171 | 168 | 168 | 43,000 |
2003/12/04 | 168 | 170 | 167 | 169 | 128,000 |
2003/12/03 | 166 | 167 | 165 | 167 | 45,000 |
2003/12/02 | 165 | 167 | 165 | 166 | 61,000 |
2003/12/01 | 158 | 167 | 158 | 167 | 131,000 |
2003/11/28 | 164 | 168 | 163 | 168 | 60,000 |
2003/11/27 | 168 | 168 | 164 | 166 | 91,000 |
2003/11/26 | 164 | 165 | 161 | 165 | 108,000 |
2003/11/25 | 169 | 169 | 158 | 161 | 104,000 |
2003/11/21 | 140 | 156 | 140 | 154 | 117,000 |
2003/11/20 | 137 | 149 | 137 | 143 | 63,000 |
2003/11/19 | 144 | 144 | 136 | 140 | 235,000 |
2003/11/18 | 150 | 152 | 141 | 145 | 241,000 |
2003/11/17 | 170 | 170 | 158 | 160 | 112,000 |
2003/11/14 | 177 | 177 | 168 | 170 | 44,000 |
2003/11/13 | 173 | 173 | 170 | 173 | 18,000 |
2003/11/12 | 172 | 173 | 168 | 168 | 53,000 |
2003/11/11 | 178 | 178 | 162 | 175 | 217,000 |
2003/11/10 | 178 | 181 | 178 | 178 | 24,000 |
2003/11/07 | 180 | 184 | 178 | 180 | 55,000 |
2003/11/06 | 185 | 185 | 178 | 178 | 55,000 |
2003/11/05 | 185 | 185 | 183 | 184 | 39,000 |
2003/11/04 | 187 | 191 | 185 | 190 | 159,000 |
2003/10/31 | 191 | 193 | 185 | 186 | 187,000 |
2003/10/30 | 186 | 188 | 185 | 188 | 94,000 |
2003/10/29 | 180 | 185 | 180 | 183 | 122,000 |
2003/10/28 | 182 | 182 | 178 | 178 | 74,000 |
2003/10/27 | 178 | 183 | 172 | 176 | 231,000 |
2003/10/24 | 175 | 177 | 166 | 168 | 128,000 |
2003/10/23 | 184 | 184 | 172 | 172 | 133,000 |
2003/10/22 | 193 | 193 | 185 | 186 | 91,000 |
2003/10/21 | 193 | 195 | 190 | 190 | 321,000 |
2003/10/20 | 185 | 191 | 185 | 190 | 202,000 |
2003/10/17 | 190 | 194 | 185 | 185 | 159,000 |
2003/10/16 | 183 | 193 | 181 | 190 | 198,000 |
2003/10/15 | 187 | 187 | 180 | 180 | 93,000 |
2003/10/14 | 185 | 189 | 185 | 186 | 71,000 |
2003/10/10 | 189 | 189 | 181 | 184 | 137,000 |
2003/10/09 | 179 | 190 | 176 | 184 | 328,000 |
2003/10/08 | 184 | 184 | 175 | 176 | 105,000 |
2003/10/07 | 185 | 186 | 183 | 183 | 122,000 |
2003/10/06 | 189 | 190 | 185 | 185 | 199,000 |
2003/10/03 | 181 | 185 | 177 | 185 | 169,000 |
2003/10/02 | 176 | 181 | 176 | 179 | 75,000 |
2003/10/01 | 177 | 177 | 174 | 177 | 126,000 |
2003/09/30 | 172 | 176 | 171 | 172 | 135,000 |
2003/09/29 | 176 | 176 | 171 | 173 | 70,000 |
2003/09/26 | 162 | 171 | 162 | 171 | 146,000 |
2003/09/25 | 168 | 170 | 166 | 167 | 76,000 |
2003/09/24 | 179 | 179 | 168 | 172 | 237,000 |
2003/09/22 | 180 | 180 | 175 | 180 | 148,000 |
2003/09/19 | 178 | 184 | 178 | 182 | 220,000 |
2003/09/18 | 184 | 184 | 178 | 178 | 186,000 |
2003/09/17 | 186 | 188 | 183 | 183 | 183,000 |
2003/09/16 | 189 | 190 | 184 | 185 | 115,000 |
2003/09/12 | 190 | 190 | 186 | 188 | 151,000 |
2003/09/11 | 189 | 189 | 186 | 187 | 99,000 |
2003/09/10 | 191 | 191 | 186 | 191 | 121,000 |
2003/09/09 | 189 | 192 | 186 | 191 | 151,000 |
2003/09/08 | 188 | 190 | 185 | 187 | 83,000 |
2003/09/05 | 185 | 188 | 183 | 184 | 158,000 |
2003/09/04 | 192 | 194 | 185 | 185 | 271,000 |
2003/09/03 | 191 | 196 | 189 | 191 | 288,000 |
2003/09/02 | 195 | 195 | 188 | 189 | 213,000 |
2003/09/01 | 199 | 199 | 193 | 196 | 198,000 |
2003/08/29 | 191 | 193 | 187 | 192 | 287,000 |
2003/08/28 | 197 | 198 | 193 | 194 | 240,000 |
2003/08/27 | 205 | 205 | 196 | 198 | 358,000 |
2003/08/26 | 193 | 206 | 192 | 205 | 557,000 |
2003/08/25 | 192 | 196 | 192 | 193 | 289,000 |
2003/08/22 | 205 | 208 | 196 | 196 | 750,000 |
2003/08/21 | 199 | 210 | 199 | 208 | 834,000 |
2003/08/20 | 215 | 217 | 205 | 209 | 1,227,000 |
2003/08/19 | 206 | 223 | 200 | 217 | 2,216,000 |
2003/08/18 | 195 | 198 | 190 | 196 | 908,000 |
2003/08/15 | 197 | 199 | 189 | 194 | 2,208,000 |
2003/08/14 | 158 | 201 | 158 | 193 | 4,882,000 |
2003/08/13 | 144 | 155 | 144 | 153 | 179,000 |
2003/08/12 | 142 | 146 | 142 | 143 | 72,000 |
2003/08/11 | 141 | 141 | 140 | 141 | 18,000 |
2003/08/08 | 141 | 141 | 140 | 140 | 33,000 |
2003/08/07 | 145 | 145 | 141 | 142 | 18,000 |
2003/08/06 | 141 | 144 | 140 | 144 | 49,000 |
2003/08/05 | 145 | 149 | 142 | 144 | 78,000 |
2003/08/04 | 151 | 151 | 148 | 148 | 72,000 |
2003/08/01 | 152 | 152 | 145 | 152 | 82,000 |
2003/07/31 | 149 | 155 | 149 | 151 | 267,000 |
2003/07/30 | 150 | 150 | 148 | 148 | 53,000 |
2003/07/29 | 150 | 151 | 149 | 150 | 67,000 |
2003/07/28 | 150 | 152 | 149 | 151 | 25,000 |
2003/07/25 | 152 | 152 | 147 | 147 | 48,000 |
2003/07/24 | 150 | 152 | 148 | 148 | 98,000 |
2003/07/23 | 139 | 147 | 139 | 146 | 27,000 |
2003/07/22 | 141 | 141 | 138 | 138 | 29,000 |
2003/07/18 | 138 | 144 | 136 | 141 | 47,000 |
2003/07/17 | 147 | 148 | 138 | 138 | 117,000 |
2003/07/16 | 155 | 155 | 148 | 148 | 106,000 |
2003/07/15 | 151 | 157 | 151 | 155 | 135,000 |
2003/07/14 | 149 | 152 | 149 | 151 | 65,000 |
2003/07/11 | 154 | 154 | 148 | 148 | 46,000 |
2003/07/10 | 151 | 153 | 150 | 152 | 62,000 |
2003/07/09 | 149 | 151 | 144 | 149 | 129,000 |
2003/07/08 | 160 | 160 | 152 | 154 | 91,000 |
2003/07/07 | 153 | 158 | 153 | 158 | 50,000 |
2003/07/04 | 149 | 155 | 149 | 154 | 97,000 |
2003/07/03 | 162 | 166 | 151 | 152 | 150,000 |
2003/07/02 | 168 | 169 | 161 | 162 | 402,000 |
2003/07/01 | 155 | 167 | 155 | 167 | 765,000 |
2003/06/30 | 155 | 157 | 154 | 154 | 179,000 |
2003/06/27 | 152 | 154 | 151 | 154 | 137,000 |
2003/06/26 | 150 | 151 | 147 | 150 | 103,000 |
2003/06/25 | 152 | 153 | 148 | 153 | 194,000 |
2003/06/24 | 153 | 153 | 148 | 148 | 113,000 |
2003/06/23 | 147 | 156 | 147 | 154 | 211,000 |
2003/06/20 | 146 | 150 | 142 | 146 | 178,000 |
2003/06/19 | 146 | 154 | 143 | 146 | 781,000 |
2003/06/18 | 144 | 145 | 137 | 139 | 180,000 |
2003/06/17 | 153 | 155 | 141 | 142 | 221,000 |
2003/06/16 | 154 | 154 | 150 | 153 | 83,000 |
2003/06/13 | 158 | 158 | 148 | 155 | 271,000 |
2003/06/12 | 160 | 160 | 152 | 155 | 150,000 |
2003/06/11 | 167 | 167 | 157 | 159 | 227,000 |
2003/06/10 | 165 | 166 | 152 | 165 | 482,000 |
2003/06/09 | 147 | 172 | 140 | 160 | 1,816,000 |
2003/06/06 | 132 | 146 | 128 | 144 | 1,139,000 |
2003/06/05 | 133 | 135 | 128 | 130 | 159,000 |
2003/06/04 | 135 | 135 | 131 | 131 | 138,000 |
2003/06/03 | 132 | 132 | 126 | 131 | 104,000 |
2003/06/02 | 137 | 137 | 130 | 131 | 198,000 |
2003/05/30 | 133 | 136 | 129 | 130 | 240,000 |
2003/05/29 | 127 | 140 | 126 | 133 | 1,639,000 |
2003/05/28 | 120 | 120 | 118 | 119 | 68,000 |
2003/05/27 | 121 | 123 | 120 | 120 | 151,000 |
2003/05/26 | 119 | 121 | 117 | 120 | 138,000 |
2003/05/23 | 121 | 128 | 111 | 115 | 262,000 |
2003/05/22 | 125 | 125 | 119 | 119 | 125,000 |
2003/05/21 | 118 | 122 | 117 | 122 | 193,000 |
2003/05/20 | 111 | 118 | 111 | 117 | 32,000 |
2003/05/19 | 119 | 119 | 108 | 113 | 95,000 |
2003/05/16 | 113 | 118 | 113 | 117 | 51,000 |
2003/05/15 | 117 | 118 | 114 | 116 | 88,000 |
2003/05/14 | 111 | 119 | 111 | 114 | 182,000 |
2003/05/13 | 109 | 114 | 108 | 109 | 63,000 |
2003/05/12 | 108 | 109 | 107 | 108 | 23,000 |
2003/05/09 | 107 | 108 | 107 | 108 | 43,000 |
2003/05/08 | 108 | 109 | 107 | 109 | 12,000 |
2003/05/07 | 109 | 110 | 109 | 109 | 33,000 |
2003/05/06 | 110 | 111 | 109 | 109 | 18,000 |
2003/05/02 | 105 | 111 | 105 | 110 | 91,000 |
2003/05/01 | 108 | 108 | 105 | 106 | 30,000 |
2003/04/30 | 106 | 109 | 105 | 106 | 173,000 |
2003/04/28 | 103 | 104 | 100 | 103 | 56,000 |
2003/04/25 | 106 | 107 | 101 | 101 | 56,000 |
2003/04/24 | 105 | 106 | 104 | 104 | 51,000 |
2003/04/23 | 111 | 111 | 105 | 105 | 130,000 |
2003/04/22 | 117 | 117 | 106 | 106 | 164,000 |
2003/04/21 | 114 | 118 | 110 | 114 | 407,000 |
2003/04/18 | 105 | 112 | 105 | 108 | 447,000 |
2003/04/17 | 101 | 108 | 101 | 105 | 240,000 |
2003/04/16 | 101 | 101 | 100 | 100 | 14,000 |
2003/04/15 | 101 | 101 | 97 | 100 | 47,000 |
2003/04/14 | 100 | 100 | 98 | 100 | 42,000 |
2003/04/11 | 102 | 102 | 99 | 100 | 40,000 |
2003/04/10 | 102 | 103 | 102 | 103 | 32,000 |
2003/04/09 | 104 | 106 | 101 | 105 | 32,000 |
2003/04/08 | 102 | 104 | 102 | 104 | 32,000 |
2003/04/07 | 101 | 103 | 99 | 101 | 15,000 |
2003/04/04 | 97 | 102 | 97 | 102 | 28,000 |
2003/04/03 | 102 | 102 | 97 | 97 | 24,000 |
2003/04/02 | 98 | 100 | 97 | 100 | 28,000 |
2003/04/01 | 99 | 100 | 97 | 100 | 41,000 |
2003/03/31 | 106 | 110 | 100 | 103 | 354,000 |
2003/03/28 | 99 | 99 | 97 | 99 | 53,000 |
2003/03/27 | 99 | 99 | 97 | 98 | 47,000 |
2003/03/26 | 97 | 98 | 96 | 98 | 25,000 |
2003/03/25 | 96 | 97 | 95 | 97 | 51,000 |
2003/03/24 | 92 | 99 | 92 | 99 | 73,000 |
2003/03/20 | 87 | 92 | 87 | 90 | 32,000 |
2003/03/19 | 87 | 87 | 84 | 85 | 19,000 |
2003/03/18 | 83 | 88 | 83 | 86 | 64,000 |
2003/03/17 | 89 | 89 | 86 | 86 | 8,000 |
2003/03/14 | 86 | 94 | 86 | 89 | 149,000 |
2003/03/13 | 94 | 95 | 91 | 91 | 22,000 |
2003/03/12 | 87 | 91 | 87 | 89 | 24,000 |
2003/03/11 | 90 | 92 | 87 | 89 | 48,000 |
2003/03/10 | 92 | 92 | 90 | 91 | 29,000 |
2003/03/07 | 98 | 100 | 94 | 94 | 59,000 |
2003/03/06 | 103 | 103 | 100 | 101 | 28,000 |
2003/03/05 | 102 | 104 | 100 | 102 | 33,000 |
2003/03/04 | 103 | 105 | 101 | 104 | 47,000 |
2003/03/03 | 103 | 104 | 100 | 102 | 48,000 |
2003/02/28 | 98 | 100 | 97 | 99 | 131,000 |
2003/02/27 | 97 | 97 | 94 | 96 | 30,000 |
2003/02/26 | 96 | 97 | 95 | 95 | 42,000 |
2003/02/25 | 102 | 102 | 96 | 98 | 75,000 |
2003/02/24 | 100 | 103 | 100 | 101 | 57,000 |
2003/02/21 | 105 | 105 | 103 | 103 | 16,000 |
2003/02/20 | 106 | 106 | 102 | 105 | 69,000 |
2003/02/19 | 107 | 107 | 102 | 102 | 180,000 |
2003/02/18 | 105 | 106 | 102 | 106 | 272,000 |
2003/02/17 | 99 | 105 | 97 | 104 | 312,000 |
2003/02/14 | 96 | 99 | 95 | 97 | 162,000 |
2003/02/13 | 99 | 100 | 96 | 97 | 180,000 |
2003/02/12 | 96 | 98 | 96 | 98 | 135,000 |
2003/02/10 | 98 | 98 | 92 | 96 | 68,000 |
2003/02/07 | 102 | 102 | 97 | 98 | 89,000 |
2003/02/06 | 94 | 101 | 94 | 98 | 232,000 |
2003/02/05 | 89 | 94 | 89 | 94 | 86,000 |
2003/02/04 | 93 | 94 | 89 | 89 | 89,000 |
2003/02/03 | 91 | 93 | 90 | 93 | 53,000 |
2003/01/31 | 93 | 94 | 92 | 92 | 146,000 |
2003/01/30 | 92 | 93 | 92 | 92 | 95,000 |
2003/01/29 | 97 | 98 | 93 | 93 | 100,000 |
2003/01/28 | 99 | 100 | 98 | 98 | 95,000 |
2003/01/27 | 100 | 100 | 96 | 99 | 121,000 |
2003/01/24 | 102 | 102 | 100 | 100 | 79,000 |
2003/01/23 | 101 | 103 | 96 | 100 | 123,000 |
2003/01/22 | 104 | 105 | 99 | 104 | 388,000 |
2003/01/21 | 97 | 105 | 96 | 105 | 734,000 |
2003/01/20 | 92 | 97 | 92 | 93 | 228,000 |
2003/01/17 | 87 | 93 | 87 | 90 | 165,000 |
2003/01/16 | 88 | 88 | 86 | 88 | 35,000 |
2003/01/15 | 88 | 89 | 86 | 89 | 23,000 |
2003/01/14 | 90 | 90 | 85 | 87 | 57,000 |
2003/01/10 | 83 | 86 | 83 | 86 | 18,000 |
2003/01/09 | 85 | 86 | 85 | 86 | 8,000 |
2003/01/08 | 87 | 87 | 86 | 87 | 7,000 |
2003/01/07 | 90 | 90 | 87 | 87 | 21,000 |
2003/01/06 | 90 | 90 | 88 | 88 | 130,000 |