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 |
---|---|---|---|---|---|
1986/12/27 | 690 | 700 | 689 | 689 | 363,000 |
1986/12/26 | 670 | 690 | 665 | 690 | 125,000 |
1986/12/25 | 668 | 672 | 668 | 670 | 19,000 |
1986/12/24 | 672 | 675 | 662 | 675 | 44,000 |
1986/12/23 | 705 | 710 | 690 | 690 | 105,000 |
1986/12/22 | 701 | 709 | 690 | 690 | 52,000 |
1986/12/19 | 699 | 700 | 690 | 700 | 200,000 |
1986/12/18 | 700 | 704 | 700 | 700 | 151,000 |
1986/12/17 | 700 | 703 | 700 | 700 | 47,000 |
1986/12/16 | 700 | 702 | 700 | 700 | 50,000 |
1986/12/15 | 701 | 710 | 700 | 700 | 66,000 |
1986/12/12 | 696 | 705 | 690 | 703 | 102,000 |
1986/12/11 | 709 | 709 | 696 | 696 | 87,000 |
1986/12/10 | 710 | 715 | 707 | 710 | 61,000 |
1986/12/09 | 704 | 720 | 700 | 710 | 223,000 |
1986/12/08 | 719 | 719 | 695 | 695 | 179,000 |
1986/12/06 | 686 | 710 | 686 | 710 | 71,000 |
1986/12/05 | 700 | 701 | 694 | 694 | 105,000 |
1986/12/04 | 715 | 715 | 700 | 700 | 26,000 |
1986/12/03 | 702 | 712 | 702 | 712 | 137,000 |
1986/12/02 | 700 | 711 | 700 | 701 | 272,000 |
1986/12/01 | 690 | 700 | 686 | 699 | 149,000 |
1986/11/29 | 685 | 685 | 660 | 670 | 522,000 |
1986/11/28 | 699 | 705 | 675 | 675 | 917,000 |
1986/11/27 | 695 | 700 | 679 | 679 | 725,000 |
1986/11/26 | 710 | 720 | 695 | 700 | 255,000 |
1986/11/25 | 699 | 730 | 682 | 720 | 2,462,000 |
1986/11/22 | 664 | 689 | 657 | 689 | 76,000 |
1986/11/21 | 638 | 664 | 638 | 659 | 448,000 |
1986/11/19 | 649 | 649 | 635 | 639 | 23,000 |
1986/11/18 | 647 | 655 | 646 | 652 | 96,000 |
1986/11/17 | 649 | 650 | 646 | 649 | 297,000 |
1986/11/14 | 632 | 650 | 627 | 647 | 84,000 |
1986/11/13 | 645 | 645 | 632 | 632 | 11,000 |
1986/11/12 | 645 | 654 | 645 | 645 | 57,000 |
1986/11/11 | 645 | 652 | 640 | 640 | 84,000 |
1986/11/10 | 635 | 640 | 635 | 636 | 46,000 |
1986/11/07 | 615 | 646 | 610 | 640 | 369,000 |
1986/11/06 | 620 | 620 | 610 | 620 | 26,000 |
1986/11/05 | 630 | 630 | 630 | 630 | 2,000 |
1986/11/04 | 649 | 654 | 640 | 640 | 32,000 |
1986/11/01 | 650 | 650 | 640 | 649 | 281,000 |
1986/10/31 | 634 | 640 | 620 | 640 | 316,000 |
1986/10/30 | 617 | 621 | 611 | 621 | 14,000 |
1986/10/29 | 610 | 620 | 610 | 615 | 38,000 |
1986/10/28 | 610 | 620 | 600 | 620 | 89,000 |
1986/10/27 | 596 | 615 | 580 | 615 | 81,000 |
1986/10/25 | 620 | 620 | 606 | 606 | 270,000 |
1986/10/24 | 615 | 626 | 615 | 620 | 52,000 |
1986/10/23 | 590 | 610 | 580 | 610 | 74,000 |
1986/10/22 | 625 | 625 | 599 | 605 | 39,000 |
1986/10/21 | 600 | 640 | 600 | 625 | 285,000 |
1986/10/20 | 620 | 620 | 610 | 610 | 7,000 |
1986/10/17 | 610 | 634 | 610 | 630 | 39,000 |
1986/10/16 | 620 | 620 | 620 | 620 | 8,000 |
1986/10/15 | 619 | 619 | 604 | 619 | 29,000 |
1986/10/14 | 634 | 645 | 629 | 629 | 36,000 |
1986/10/13 | 629 | 634 | 626 | 634 | 70,000 |
1986/10/09 | 580 | 631 | 570 | 630 | 329,000 |
1986/10/08 | 600 | 600 | 547 | 580 | 402,000 |
1986/10/07 | 630 | 630 | 610 | 615 | 96,000 |
1986/10/06 | 630 | 631 | 630 | 631 | 30,000 |
1986/10/04 | 635 | 635 | 630 | 630 | 52,000 |
1986/10/03 | 630 | 635 | 630 | 635 | 53,000 |
1986/10/02 | 621 | 630 | 615 | 630 | 144,000 |
1986/10/01 | 628 | 630 | 622 | 627 | 80,000 |
1986/09/30 | 660 | 660 | 620 | 621 | 100,000 |
1986/09/29 | 663 | 670 | 655 | 655 | 90,000 |
1986/09/27 | 670 | 670 | 663 | 663 | 259,000 |
1986/09/26 | 665 | 675 | 665 | 670 | 275,000 |
1986/09/25 | 665 | 670 | 665 | 665 | 140,000 |
1986/09/24 | 660 | 665 | 642 | 665 | 95,000 |
1986/09/22 | 632 | 668 | 631 | 650 | 1,034,000 |
1986/09/19 | 620 | 635 | 611 | 632 | 937,000 |
1986/09/18 | 670 | 680 | 630 | 630 | 780,000 |
1986/09/17 | 670 | 680 | 655 | 655 | 96,000 |
1986/09/16 | 700 | 705 | 660 | 660 | 142,000 |
1986/09/12 | 697 | 715 | 681 | 710 | 400,000 |
1986/09/11 | 725 | 725 | 706 | 717 | 79,000 |
1986/09/10 | 754 | 754 | 720 | 735 | 382,000 |
1986/09/09 | 696 | 745 | 695 | 745 | 1,010,000 |
1986/09/08 | 726 | 726 | 685 | 687 | 67,000 |
1986/09/06 | 733 | 738 | 731 | 731 | 409,000 |
1986/09/05 | 756 | 756 | 733 | 733 | 739,000 |
1986/09/04 | 760 | 767 | 746 | 755 | 298,000 |
1986/09/03 | 735 | 769 | 733 | 746 | 1,233,000 |
1986/09/02 | 741 | 743 | 734 | 734 | 296,000 |
1986/09/01 | 725 | 747 | 719 | 744 | 891,000 |
1986/08/30 | 743 | 743 | 733 | 733 | 969,000 |
1986/08/29 | 700 | 750 | 700 | 733 | 1,640,000 |
1986/08/28 | 736 | 736 | 705 | 705 | 1,177,000 |
1986/08/27 | 690 | 730 | 685 | 726 | 1,724,000 |
1986/08/26 | 684 | 690 | 675 | 690 | 1,304,000 |
1986/08/25 | 665 | 683 | 665 | 679 | 902,000 |
1986/08/23 | 665 | 668 | 661 | 667 | 138,000 |
1986/08/22 | 640 | 670 | 640 | 668 | 637,000 |
1986/08/21 | 640 | 646 | 640 | 641 | 134,000 |
1986/08/20 | 660 | 660 | 625 | 638 | 92,000 |
1986/08/19 | 623 | 660 | 618 | 655 | 701,000 |
1986/08/18 | 654 | 655 | 625 | 630 | 141,000 |
1986/08/15 | 655 | 655 | 650 | 653 | 162,000 |
1986/08/14 | 655 | 656 | 650 | 650 | 148,000 |
1986/08/13 | 658 | 659 | 655 | 656 | 75,000 |
1986/08/12 | 655 | 659 | 655 | 655 | 101,000 |
1986/08/11 | 655 | 660 | 655 | 655 | 95,000 |
1986/08/08 | 663 | 663 | 655 | 655 | 114,000 |
1986/08/07 | 665 | 665 | 657 | 664 | 186,000 |
1986/08/06 | 670 | 670 | 660 | 660 | 112,000 |
1986/08/05 | 649 | 668 | 643 | 668 | 254,000 |
1986/08/04 | 649 | 654 | 643 | 649 | 140,000 |
1986/08/02 | 638 | 647 | 635 | 647 | 49,000 |
1986/08/01 | 643 | 644 | 625 | 640 | 242,000 |
1986/07/31 | 625 | 645 | 621 | 644 | 181,000 |
1986/07/30 | 660 | 660 | 625 | 649 | 187,000 |
1986/07/29 | 660 | 665 | 655 | 655 | 707,000 |
1986/07/28 | 660 | 667 | 660 | 665 | 79,000 |
1986/07/26 | 660 | 665 | 660 | 660 | 35,000 |
1986/07/25 | 665 | 669 | 660 | 669 | 171,000 |
1986/07/24 | 667 | 669 | 665 | 665 | 66,000 |
1986/07/23 | 655 | 668 | 655 | 667 | 132,000 |
1986/07/22 | 660 | 670 | 654 | 660 | 131,000 |
1986/07/21 | 670 | 670 | 658 | 661 | 178,000 |
1986/07/19 | 670 | 670 | 660 | 669 | 161,000 |
1986/07/18 | 660 | 663 | 653 | 655 | 664,000 |
1986/07/17 | 656 | 660 | 655 | 655 | 109,000 |
1986/07/16 | 655 | 660 | 655 | 656 | 139,000 |
1986/07/15 | 655 | 660 | 655 | 657 | 149,000 |
1986/07/14 | 669 | 669 | 657 | 660 | 86,000 |
1986/07/11 | 665 | 667 | 657 | 667 | 169,000 |
1986/07/10 | 665 | 665 | 660 | 665 | 113,000 |
1986/07/09 | 669 | 670 | 657 | 665 | 109,000 |
1986/07/08 | 656 | 665 | 655 | 665 | 135,000 |
1986/07/07 | 676 | 680 | 656 | 660 | 363,000 |
1986/07/05 | 666 | 683 | 660 | 673 | 183,000 |
1986/07/04 | 677 | 678 | 665 | 670 | 171,000 |
1986/07/03 | 658 | 680 | 653 | 678 | 375,000 |
1986/07/02 | 640 | 660 | 640 | 659 | 146,000 |
1986/07/01 | 650 | 650 | 638 | 640 | 37,000 |
1986/06/30 | 653 | 653 | 641 | 649 | 47,000 |
1986/06/28 | 654 | 654 | 646 | 654 | 25,000 |
1986/06/27 | 659 | 659 | 646 | 646 | 259,000 |
1986/06/26 | 640 | 658 | 640 | 650 | 162,000 |
1986/06/25 | 645 | 645 | 638 | 639 | 57,000 |
1986/06/24 | 638 | 644 | 638 | 640 | 21,000 |
1986/06/23 | 649 | 649 | 638 | 638 | 29,000 |
1986/06/21 | 645 | 650 | 635 | 635 | 265,000 |
1986/06/20 | 635 | 644 | 635 | 639 | 149,000 |
1986/06/19 | 645 | 645 | 625 | 630 | 126,000 |
1986/06/18 | 608 | 645 | 608 | 618 | 352,000 |
1986/06/17 | 615 | 625 | 611 | 618 | 62,000 |
1986/06/16 | 619 | 620 | 610 | 613 | 78,000 |
1986/06/13 | 628 | 629 | 618 | 618 | 104,000 |
1986/06/12 | 635 | 635 | 628 | 635 | 47,000 |
1986/06/11 | 628 | 628 | 621 | 625 | 119,000 |
1986/06/10 | 640 | 640 | 628 | 628 | 88,000 |
1986/06/09 | 655 | 655 | 641 | 643 | 50,000 |
1986/06/07 | 651 | 655 | 641 | 648 | 65,000 |
1986/06/06 | 655 | 655 | 648 | 651 | 78,000 |
1986/06/05 | 650 | 654 | 648 | 650 | 81,000 |
1986/06/04 | 655 | 659 | 648 | 648 | 55,000 |
1986/06/03 | 640 | 659 | 637 | 655 | 98,000 |
1986/06/02 | 646 | 650 | 639 | 640 | 41,000 |
1986/05/31 | 652 | 655 | 646 | 646 | 80,000 |
1986/05/30 | 640 | 662 | 620 | 662 | 353,000 |
1986/05/29 | 647 | 647 | 631 | 631 | 75,000 |
1986/05/28 | 636 | 640 | 631 | 640 | 118,000 |
1986/05/27 | 653 | 656 | 643 | 656 | 96,000 |
1986/05/26 | 651 | 659 | 650 | 659 | 50,000 |
1986/05/24 | 653 | 660 | 650 | 659 | 68,000 |
1986/05/23 | 660 | 660 | 653 | 658 | 46,000 |
1986/05/22 | 654 | 660 | 650 | 660 | 96,000 |
1986/05/21 | 652 | 659 | 652 | 659 | 76,000 |
1986/05/20 | 660 | 663 | 651 | 651 | 108,000 |
1986/05/19 | 678 | 678 | 665 | 665 | 110,000 |
1986/05/17 | 675 | 679 | 661 | 679 | 82,000 |
1986/05/16 | 690 | 690 | 671 | 671 | 491,000 |
1986/05/15 | 672 | 688 | 670 | 680 | 431,000 |
1986/05/14 | 670 | 675 | 661 | 672 | 155,000 |
1986/05/13 | 661 | 676 | 661 | 670 | 381,000 |
1986/05/12 | 689 | 695 | 670 | 670 | 500,000 |
1986/05/09 | 658 | 690 | 655 | 685 | 1,418,000 |
1986/05/08 | 646 | 658 | 641 | 658 | 257,000 |
1986/05/07 | 659 | 659 | 631 | 636 | 193,000 |
1986/05/06 | 650 | 660 | 643 | 660 | 582,000 |
1986/05/02 | 659 | 660 | 648 | 648 | 349,000 |
1986/05/01 | 645 | 649 | 630 | 649 | 632,000 |
1986/04/30 | 621 | 635 | 621 | 635 | 181,000 |
1986/04/28 | 615 | 620 | 615 | 620 | 93,000 |
1986/04/26 | 605 | 618 | 605 | 618 | 90,000 |
1986/04/25 | 620 | 621 | 607 | 608 | 52,000 |
1986/04/24 | 618 | 620 | 615 | 620 | 64,000 |
1986/04/23 | 615 | 630 | 606 | 621 | 84,000 |
1986/04/22 | 629 | 645 | 629 | 630 | 81,000 |
1986/04/21 | 629 | 629 | 623 | 629 | 93,000 |
1986/04/19 | 621 | 630 | 620 | 630 | 53,000 |
1986/04/18 | 610 | 630 | 600 | 630 | 369,000 |
1986/04/17 | 630 | 638 | 611 | 611 | 139,000 |
1986/04/16 | 630 | 640 | 630 | 634 | 128,000 |
1986/04/15 | 652 | 655 | 635 | 640 | 70,000 |
1986/04/14 | 659 | 659 | 646 | 647 | 117,000 |
1986/04/11 | 659 | 659 | 641 | 659 | 196,000 |
1986/04/10 | 645 | 660 | 635 | 655 | 221,000 |
1986/04/09 | 661 | 661 | 637 | 645 | 142,000 |
1986/04/08 | 660 | 680 | 652 | 660 | 1,728,000 |
1986/04/07 | 638 | 644 | 632 | 640 | 431,000 |
1986/04/05 | 638 | 639 | 627 | 638 | 186,000 |
1986/04/04 | 627 | 630 | 619 | 630 | 353,000 |
1986/04/03 | 595 | 607 | 595 | 607 | 213,000 |
1986/04/02 | 610 | 610 | 597 | 600 | 127,000 |
1986/04/01 | 604 | 610 | 597 | 605 | 333,000 |
1986/03/31 | 620 | 620 | 607 | 615 | 120,000 |
1986/03/29 | 613 | 620 | 611 | 620 | 77,000 |
1986/03/28 | 605 | 624 | 600 | 623 | 258,000 |
1986/03/27 | 606 | 620 | 605 | 610 | 258,000 |
1986/03/26 | 640 | 640 | 615 | 616 | 351,000 |
1986/03/25 | 630 | 660 | 619 | 631 | 2,430,000 |
1986/03/24 | 630 | 630 | 610 | 629 | 341,000 |
1986/03/22 | 581 | 629 | 581 | 610 | 631,000 |
1986/03/20 | 586 | 595 | 575 | 580 | 567,000 |
1986/03/19 | 584 | 598 | 576 | 598 | 281,000 |
1986/03/18 | 576 | 590 | 575 | 589 | 433,000 |
1986/03/17 | 604 | 610 | 583 | 590 | 404,000 |
1986/03/15 | 617 | 620 | 608 | 614 | 181,000 |
1986/03/14 | 599 | 630 | 599 | 620 | 451,000 |
1986/03/13 | 631 | 637 | 610 | 619 | 745,000 |
1986/03/12 | 642 | 645 | 635 | 641 | 496,000 |
1986/03/11 | 649 | 650 | 641 | 645 | 481,000 |
1986/03/10 | 665 | 670 | 646 | 654 | 833,000 |
1986/03/07 | 640 | 670 | 635 | 660 | 3,501,000 |
1986/03/06 | 643 | 646 | 625 | 638 | 1,212,000 |
1986/03/05 | 640 | 658 | 633 | 633 | 3,759,000 |
1986/03/04 | 600 | 630 | 590 | 630 | 1,039,000 |
1986/03/03 | 608 | 608 | 590 | 597 | 436,000 |
1986/03/01 | 576 | 598 | 576 | 598 | 460,000 |
1986/02/28 | 578 | 590 | 573 | 575 | 720,000 |
1986/02/27 | 610 | 615 | 577 | 580 | 653,000 |
1986/02/26 | 600 | 618 | 591 | 600 | 1,838,000 |
1986/02/25 | 577 | 589 | 561 | 589 | 1,183,000 |
1986/02/24 | 573 | 580 | 561 | 567 | 1,591,000 |
1986/02/22 | 588 | 589 | 571 | 571 | 211,000 |
1986/02/21 | 595 | 600 | 580 | 580 | 539,000 |
1986/02/20 | 580 | 586 | 556 | 565 | 1,143,000 |
1986/02/19 | 587 | 604 | 582 | 590 | 685,000 |
1986/02/18 | 600 | 622 | 580 | 587 | 2,413,000 |
1986/02/17 | 580 | 590 | 563 | 589 | 1,803,000 |
1986/02/15 | 556 | 580 | 529 | 570 | 994,000 |
1986/02/14 | 580 | 580 | 545 | 550 | 945,000 |
1986/02/13 | 592 | 618 | 565 | 590 | 1,623,000 |
1986/02/12 | 600 | 623 | 589 | 589 | 3,171,000 |
1986/02/10 | 556 | 599 | 555 | 593 | 3,403,000 |
1986/02/07 | 520 | 570 | 513 | 565 | 4,369,000 |
1986/02/06 | 492 | 520 | 492 | 510 | 1,876,000 |
1986/02/05 | 476 | 514 | 473 | 497 | 1,644,000 |
1986/02/04 | 494 | 498 | 477 | 481 | 1,504,000 |
1986/02/03 | 521 | 524 | 501 | 504 | 3,021,000 |
1986/02/01 | 472 | 502 | 470 | 496 | 3,823,000 |
1986/01/31 | 460 | 475 | 459 | 467 | 3,426,000 |
1986/01/30 | 437 | 457 | 432 | 450 | 3,596,000 |
1986/01/29 | 425 | 440 | 416 | 432 | 3,290,000 |
1986/01/28 | 395 | 420 | 390 | 420 | 2,432,000 |
1986/01/27 | 400 | 400 | 388 | 390 | 432,000 |
1986/01/25 | 403 | 405 | 396 | 398 | 480,000 |
1986/01/24 | 418 | 424 | 401 | 402 | 1,985,000 |
1986/01/23 | 398 | 419 | 391 | 413 | 1,540,000 |
1986/01/22 | 395 | 405 | 390 | 393 | 974,000 |
1986/01/21 | 395 | 395 | 385 | 393 | 832,000 |
1986/01/20 | 401 | 403 | 387 | 393 | 970,000 |
1986/01/18 | 385 | 408 | 380 | 400 | 2,918,000 |
1986/01/17 | 365 | 386 | 364 | 384 | 2,066,000 |
1986/01/16 | 365 | 369 | 354 | 365 | 642,000 |
1986/01/14 | 369 | 369 | 360 | 365 | 1,082,000 |
1986/01/13 | 358 | 369 | 349 | 367 | 1,846,000 |
1986/01/10 | 334 | 358 | 331 | 351 | 2,983,000 |
1986/01/09 | 297 | 336 | 295 | 325 | 744,000 |
1986/01/08 | 287 | 295 | 286 | 295 | 64,000 |
1986/01/07 | 285 | 288 | 285 | 288 | 21,000 |
1986/01/06 | 280 | 285 | 280 | 285 | 10,000 |
1986/01/04 | 278 | 279 | 277 | 277 | 32,000 |