日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 721 721 721 721 33,000
1987/12/26 751 751 750 751 25,000
1987/12/25 771 781 771 781 9,000
1987/12/24 771 789 770 770 41,000
1987/12/23 799 800 770 770 13,000
1987/12/22 781 800 781 800 29,000
1987/12/21 770 770 770 770 14,000
1987/12/18 805 805 799 799 109,000
1987/12/17 813 820 805 805 25,000
1987/12/16 806 812 806 812 19,000
1987/12/15 807 810 806 807 154,000
1987/12/14 800 820 800 806 42,000
1987/12/11 795 800 795 800 40,000
1987/12/10 790 791 785 785 21,000
1987/12/09 781 800 781 782 30,000
1987/12/08 780 786 779 780 37,000
1987/12/07 780 780 780 780 4,000
1987/12/04 780 780 780 780 4,000
1987/12/03 780 780 780 780 4,000
1987/12/02 800 800 790 798 23,000
1987/12/01 800 800 780 799 48,000
1987/11/30 780 810 760 800 127,000
1987/11/28 780 780 775 780 26,000
1987/11/27 778 780 778 780 40,000
1987/11/26 783 790 772 775 82,000
1987/11/25 783 785 780 785 30,000
1987/11/24 782 782 775 775 18,000
1987/11/20 780 790 780 782 11,000
1987/11/19 770 781 770 781 30,000
1987/11/18 782 800 770 790 30,000
1987/11/17 801 801 792 792 21,000
1987/11/16 800 800 800 800 3,000
1987/11/13 800 801 795 800 57,000
1987/11/12 800 801 790 800 26,000
1987/11/11 815 815 790 800 44,000
1987/11/10 815 815 815 815 5,000
1987/11/09 815 820 815 816 21,000
1987/11/07 820 820 800 815 12,000
1987/11/06 848 848 821 821 51,000
1987/11/05 856 856 849 849 15,000
1987/11/04 879 879 859 860 18,000
1987/11/02 880 898 880 885 62,000
1987/10/31 830 885 830 885 47,000
1987/10/30 810 820 805 820 92,000
1987/10/29 800 839 800 800 91,000
1987/10/28 802 811 790 790 47,000
1987/10/27 789 802 789 800 36,000
1987/10/26 830 830 800 800 7,000
1987/10/24 829 840 829 830 18,000
1987/10/23 830 830 829 830 38,000
1987/10/22 830 830 823 829 94,000
1987/10/21 830 830 820 830 63,000
1987/10/20 820 840 765 840 177,000
1987/10/19 821 830 821 830 4,000
1987/10/16 840 849 840 849 14,000
1987/10/15 857 857 850 850 13,000
1987/10/14 860 860 858 858 12,000
1987/10/13 818 865 818 865 41,000
1987/10/12 830 830 822 822 5,000
1987/10/09 844 844 815 820 25,000
1987/10/08 809 850 809 848 35,000
1987/10/07 829 829 810 810 92,000
1987/10/06 841 849 840 849 8,000
1987/10/05 859 859 835 835 524,000
1987/10/03 838 838 838 838 14,000
1987/09/30 897 910 897 898 46,000
1987/09/29 897 897 897 897 13,000
1987/09/28 890 898 890 890 28,000
1987/09/26 880 888 878 888 88,000
1987/09/25 859 860 855 860 37,000
1987/09/24 830 838 820 837 175,000
1987/09/22 811 815 811 815 12,000
1987/09/21 810 825 810 810 27,000
1987/09/18 811 815 810 810 32,000
1987/09/17 817 817 810 810 34,000
1987/09/16 817 819 810 819 48,000
1987/09/14 817 817 817 817 33,000
1987/09/11 819 819 800 817 29,000
1987/09/10 811 821 811 819 23,000
1987/09/09 830 830 810 810 21,000
1987/09/08 850 851 850 850 10,000
1987/09/07 860 860 850 850 108,000
1987/09/05 895 895 870 870 62,000
1987/09/04 891 891 890 890 3,000
1987/09/03 900 900 882 882 21,000
1987/09/02 930 930 891 900 54,000
1987/09/01 895 910 895 910 13,000
1987/08/31 891 910 891 905 182,000
1987/08/29 900 910 891 910 217,000
1987/08/28 891 900 891 900 22,000
1987/08/27 930 930 900 900 20,000
1987/08/26 940 940 930 930 2,000
1987/08/25 940 950 940 940 22,000
1987/08/22 910 910 905 910 23,000
1987/08/21 910 911 910 911 20,000
1987/08/20 923 923 900 900 73,000
1987/08/19 901 910 901 903 30,000
1987/08/18 880 892 880 891 30,000
1987/08/17 873 873 873 873 1,000
1987/08/14 878 881 860 866 56,000
1987/08/13 885 885 876 878 36,000
1987/08/12 930 930 896 896 44,000
1987/08/07 920 920 920 920 7,000
1987/08/06 940 940 930 930 11,000
1987/08/05 940 940 940 940 1,000
1987/08/04 937 937 931 931 15,000
1987/08/03 932 947 931 947 15,000
1987/08/01 931 932 931 931 8,000
1987/07/31 946 946 931 932 14,000
1987/07/30 963 963 938 938 17,000
1987/07/29 925 964 925 964 58,000
1987/07/28 925 925 924 925 30,000
1987/07/27 895 900 880 900 35,000
1987/07/25 895 899 895 895 40,000
1987/07/24 902 910 885 894 69,000
1987/07/23 905 910 900 900 53,000
1987/07/22 923 925 903 903 306,000
1987/07/21 922 922 922 922 4,000
1987/07/20 935 935 923 923 130,000
1987/07/17 950 951 935 935 43,000
1987/07/16 946 960 940 940 13,000
1987/07/15 933 945 933 945 18,000
1987/07/14 932 937 932 932 17,000
1987/07/13 947 947 936 936 19,000
1987/07/10 949 949 930 947 42,000
1987/07/09 930 949 930 949 17,000
1987/07/08 933 933 927 927 52,000
1987/07/07 933 933 930 932 16,000
1987/07/06 933 940 932 932 18,000
1987/07/04 931 931 931 931 1,000
1987/07/03 960 961 930 930 34,000
1987/07/02 960 961 960 960 18,000
1987/07/01 960 961 955 960 26,000
1987/06/30 961 961 951 960 59,000
1987/06/29 996 996 960 960 117,000
1987/06/27 1,020 1,020 995 995 54,000
1987/06/26 1,010 1,010 995 1,000 42,000
1987/06/25 994 1,030 994 1,010 227,000
1987/06/24 1,000 1,000 993 993 4,000
1987/06/23 1,020 1,020 985 1,000 53,000
1987/06/22 1,040 1,040 1,020 1,030 96,000
1987/06/19 1,050 1,050 1,030 1,030 116,000
1987/06/18 1,050 1,060 1,020 1,040 203,000
1987/06/17 1,050 1,080 1,040 1,050 218,000
1987/06/16 1,000 1,020 980 1,020 175,000
1987/06/15 989 989 970 980 65,000
1987/06/12 990 1,000 990 990 16,000
1987/06/11 1,000 1,010 1,000 1,000 95,000
1987/06/10 1,010 1,010 1,000 1,000 72,000
1987/06/09 1,010 1,020 1,010 1,010 106,000
1987/06/08 1,010 1,030 1,010 1,010 34,000
1987/06/06 1,010 1,020 1,010 1,020 27,000
1987/06/05 990 1,010 990 1,010 68,000
1987/06/04 991 1,000 970 970 37,000
1987/06/03 1,020 1,030 990 990 26,000
1987/06/02 1,010 1,030 1,000 1,020 352,000
1987/06/01 1,020 1,020 995 995 45,000
1987/05/30 1,020 1,020 1,000 1,000 23,000
1987/05/29 1,030 1,030 1,020 1,020 93,000
1987/05/28 1,040 1,040 1,020 1,020 75,000
1987/05/27 1,060 1,060 1,020 1,020 271,000
1987/05/26 1,050 1,050 1,000 1,020 840,000
1987/05/25 960 1,040 960 1,020 1,386,000
1987/05/23 950 960 950 960 25,000
1987/05/22 960 965 955 960 24,000
1987/05/21 969 969 960 960 16,000
1987/05/20 961 969 960 969 7,000
1987/05/19 984 1,000 950 960 680,000
1987/05/18 985 1,000 984 990 47,000
1987/05/15 950 1,000 950 995 117,000
1987/05/14 940 945 905 910 2,522,000
1987/05/13 940 950 939 945 84,000
1987/05/12 935 951 935 951 26,000
1987/05/11 930 940 915 935 1,049,000
1987/05/08 920 940 920 940 50,000
1987/05/07 950 950 940 940 11,000
1987/05/06 950 950 945 950 43,000
1987/05/02 950 952 935 952 487,000
1987/05/01 945 947 911 925 425,000
1987/04/30 950 961 935 940 35,000
1987/04/28 949 949 930 940 136,000
1987/04/27 955 955 955 955 13,000
1987/04/25 960 960 938 955 31,000
1987/04/24 980 982 980 980 40,000
1987/04/23 970 1,000 950 1,000 95,000
1987/04/21 960 960 911 913 70,000
1987/04/20 1,030 1,030 980 980 48,000
1987/04/17 1,060 1,090 1,010 1,030 77,000
1987/04/16 1,050 1,050 1,040 1,040 59,000
1987/04/15 1,040 1,040 980 980 129,000
1987/04/14 1,050 1,070 1,040 1,040 102,000
1987/04/13 1,040 1,100 1,040 1,050 111,000
1987/04/10 1,100 1,130 1,040 1,040 652,000
1987/04/09 989 1,080 989 1,080 745,000
1987/04/08 956 985 955 980 326,000
1987/04/07 959 961 950 955 98,000
1987/04/06 961 962 930 930 75,000
1987/04/04 940 965 931 960 71,000
1987/04/03 930 940 930 930 134,000
1987/04/02 934 948 930 930 66,000
1987/04/01 958 960 925 925 49,000
1987/03/31 902 951 902 948 367,000
1987/03/30 949 959 933 933 703,000
1987/03/28 971 974 935 954 2,439,000
1987/03/27 906 974 905 961 1,744,000
1987/03/26 818 899 816 899 1,046,000
1987/03/25 830 833 804 810 807,000
1987/03/24 790 830 789 820 667,000
1987/03/23 789 799 789 798 152,000
1987/03/20 794 800 791 794 303,000
1987/03/19 796 800 795 795 170,000
1987/03/18 797 800 796 796 328,000
1987/03/17 799 800 797 800 212,000
1987/03/16 804 804 790 800 108,000
1987/03/13 801 803 768 794 1,064,000
1987/03/12 790 809 790 805 158,000
1987/03/11 795 803 791 799 148,000
1987/03/10 770 810 770 793 407,000
1987/03/09 774 780 765 767 85,000
1987/03/07 780 780 770 770 232,000
1987/03/06 783 783 765 779 196,000
1987/03/05 761 775 760 773 396,000
1987/03/04 735 755 735 754 214,000
1987/03/03 735 745 735 743 74,000
1987/03/02 740 750 730 750 100,000
1987/02/28 750 755 750 750 170,000
1987/02/27 755 760 755 755 190,000
1987/02/26 760 774 755 755 1,126,000
1987/02/25 749 765 745 763 840,000
1987/02/24 725 750 725 749 475,000
1987/02/23 711 736 710 720 388,000
1987/02/20 715 715 708 710 26,000
1987/02/19 708 725 708 710 179,000
1987/02/18 710 720 708 708 122,000
1987/02/17 695 730 695 718 434,000
1987/02/16 691 705 691 705 54,000
1987/02/13 704 707 695 696 70,000
1987/02/12 691 709 691 705 114,000
1987/02/10 710 719 683 683 30,000
1987/02/09 690 715 690 715 120,000
1987/02/07 690 691 690 690 13,000
1987/02/06 676 685 675 680 73,000
1987/02/05 695 699 675 675 63,000
1987/02/04 697 699 689 698 107,000
1987/02/03 695 699 691 699 80,000
1987/02/02 695 700 691 691 34,000
1987/01/31 709 720 694 695 384,000
1987/01/30 681 700 675 700 1,006,000
1987/01/29 661 675 650 675 37,000
1987/01/28 647 660 640 660 22,000
1987/01/27 669 669 637 637 21,000
1987/01/26 660 675 659 670 113,000
1987/01/24 665 665 660 662 11,000
1987/01/23 680 680 675 675 7,000
1987/01/22 666 675 660 675 187,000
1987/01/21 679 679 666 666 50,000
1987/01/20 651 700 651 700 25,000
1987/01/19 640 645 633 645 79,000
1987/01/16 630 640 630 632 55,000
1987/01/14 629 632 625 630 44,000
1987/01/13 637 640 620 620 132,000
1987/01/12 640 650 637 640 29,000
1987/01/09 656 657 645 645 34,000
1987/01/08 655 665 655 655 53,000
1987/01/07 680 680 670 670 50,000
1987/01/06 680 683 680 680 14,000
1987/01/05 678 680 678 680 9,000

このページの先頭へ