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 |
---|---|---|---|---|---|
1988/12/28 | 745 | 767 | 745 | 766 | 32,000 |
1988/12/27 | 743 | 743 | 740 | 740 | 15,000 |
1988/12/26 | 721 | 723 | 721 | 723 | 15,000 |
1988/12/24 | 749 | 749 | 731 | 731 | 18,000 |
1988/12/23 | 740 | 745 | 730 | 740 | 46,000 |
1988/12/22 | 739 | 740 | 731 | 740 | 51,000 |
1988/12/21 | 740 | 741 | 740 | 740 | 23,000 |
1988/12/20 | 757 | 760 | 740 | 740 | 28,000 |
1988/12/19 | 759 | 759 | 740 | 750 | 22,000 |
1988/12/16 | 760 | 760 | 738 | 739 | 84,000 |
1988/12/15 | 757 | 767 | 757 | 760 | 48,000 |
1988/12/14 | 767 | 767 | 755 | 767 | 75,000 |
1988/12/13 | 770 | 772 | 765 | 768 | 66,000 |
1988/12/12 | 777 | 780 | 776 | 776 | 37,000 |
1988/12/09 | 800 | 800 | 795 | 795 | 90,000 |
1988/12/08 | 789 | 795 | 780 | 783 | 102,000 |
1988/12/07 | 765 | 790 | 765 | 790 | 67,000 |
1988/12/06 | 777 | 777 | 761 | 775 | 67,000 |
1988/12/05 | 772 | 779 | 772 | 775 | 27,000 |
1988/12/03 | 791 | 793 | 770 | 775 | 65,000 |
1988/12/02 | 770 | 816 | 766 | 790 | 149,000 |
1988/12/01 | 768 | 770 | 760 | 767 | 77,000 |
1988/11/30 | 762 | 785 | 756 | 760 | 90,000 |
1988/11/29 | 760 | 761 | 740 | 759 | 31,000 |
1988/11/28 | 779 | 779 | 755 | 778 | 95,000 |
1988/11/26 | 790 | 791 | 786 | 786 | 330,000 |
1988/11/25 | 719 | 755 | 719 | 730 | 903,000 |
1988/11/24 | 720 | 720 | 701 | 711 | 87,000 |
1988/11/22 | 720 | 720 | 716 | 720 | 69,000 |
1988/11/21 | 728 | 728 | 720 | 720 | 147,000 |
1988/11/18 | 720 | 730 | 711 | 711 | 81,000 |
1988/11/17 | 720 | 729 | 707 | 720 | 85,000 |
1988/11/16 | 690 | 710 | 686 | 710 | 24,000 |
1988/11/15 | 690 | 691 | 690 | 691 | 10,000 |
1988/11/14 | 680 | 680 | 675 | 680 | 11,000 |
1988/11/11 | 666 | 680 | 663 | 673 | 45,000 |
1988/11/10 | 663 | 668 | 663 | 663 | 12,000 |
1988/11/09 | 669 | 670 | 662 | 662 | 12,000 |
1988/11/08 | 661 | 665 | 660 | 660 | 20,000 |
1988/11/07 | 670 | 690 | 670 | 670 | 12,000 |
1988/11/05 | 665 | 669 | 661 | 669 | 26,000 |
1988/11/04 | 675 | 675 | 665 | 666 | 22,000 |
1988/11/02 | 676 | 676 | 650 | 650 | 34,000 |
1988/11/01 | 680 | 681 | 675 | 676 | 48,000 |
1988/10/31 | 690 | 690 | 680 | 680 | 44,000 |
1988/10/29 | 665 | 685 | 665 | 675 | 38,000 |
1988/10/28 | 679 | 679 | 665 | 670 | 24,000 |
1988/10/27 | 690 | 690 | 680 | 680 | 22,000 |
1988/10/26 | 690 | 690 | 671 | 671 | 11,000 |
1988/10/25 | 690 | 690 | 685 | 685 | 12,000 |
1988/10/24 | 680 | 680 | 680 | 680 | 2,000 |
1988/10/21 | 671 | 671 | 670 | 670 | 7,000 |
1988/10/20 | 670 | 671 | 670 | 671 | 11,000 |
1988/10/19 | 680 | 680 | 680 | 680 | 4,000 |
1988/10/18 | 685 | 685 | 680 | 680 | 41,000 |
1988/10/17 | 690 | 690 | 690 | 690 | 4,000 |
1988/10/14 | 681 | 690 | 680 | 690 | 11,000 |
1988/10/13 | 690 | 700 | 680 | 680 | 35,000 |
1988/10/11 | 670 | 670 | 670 | 670 | 1,000 |
1988/10/07 | 676 | 676 | 670 | 670 | 5,000 |
1988/10/06 | 665 | 666 | 665 | 666 | 2,000 |
1988/10/05 | 670 | 670 | 666 | 670 | 12,000 |
1988/10/04 | 665 | 671 | 665 | 670 | 8,000 |
1988/10/03 | 671 | 671 | 660 | 661 | 15,000 |
1988/10/01 | 680 | 680 | 665 | 670 | 13,000 |
1988/09/30 | 700 | 700 | 699 | 700 | 51,000 |
1988/09/29 | 661 | 690 | 661 | 690 | 8,000 |
1988/09/28 | 685 | 685 | 645 | 645 | 21,000 |
1988/09/27 | 660 | 670 | 660 | 670 | 11,000 |
1988/09/26 | 670 | 670 | 660 | 660 | 13,000 |
1988/09/24 | 690 | 690 | 671 | 671 | 31,000 |
1988/09/22 | 695 | 700 | 690 | 700 | 7,000 |
1988/09/21 | 704 | 704 | 695 | 695 | 8,000 |
1988/09/16 | 701 | 728 | 701 | 728 | 5,000 |
1988/09/14 | 720 | 720 | 715 | 715 | 7,000 |
1988/09/13 | 720 | 720 | 720 | 720 | 2,000 |
1988/09/12 | 700 | 700 | 700 | 700 | 10,000 |
1988/09/09 | 680 | 730 | 680 | 730 | 22,000 |
1988/09/08 | 690 | 690 | 676 | 676 | 16,000 |
1988/09/07 | 695 | 699 | 695 | 699 | 2,000 |
1988/09/06 | 680 | 690 | 680 | 690 | 13,000 |
1988/09/05 | 671 | 695 | 665 | 695 | 38,000 |
1988/09/03 | 675 | 675 | 661 | 661 | 36,000 |
1988/09/02 | 692 | 692 | 665 | 665 | 21,000 |
1988/09/01 | 690 | 692 | 680 | 692 | 144,000 |
1988/08/31 | 700 | 700 | 690 | 690 | 40,000 |
1988/08/30 | 705 | 710 | 680 | 680 | 21,000 |
1988/08/29 | 700 | 720 | 700 | 705 | 38,000 |
1988/08/27 | 706 | 710 | 700 | 700 | 17,000 |
1988/08/26 | 710 | 711 | 706 | 706 | 13,000 |
1988/08/25 | 720 | 720 | 710 | 710 | 49,000 |
1988/08/24 | 711 | 719 | 711 | 715 | 45,000 |
1988/08/23 | 738 | 738 | 721 | 721 | 11,000 |
1988/08/22 | 750 | 760 | 731 | 731 | 30,000 |
1988/08/19 | 760 | 760 | 746 | 746 | 24,000 |
1988/08/17 | 765 | 765 | 765 | 765 | 1,000 |
1988/08/16 | 770 | 770 | 765 | 765 | 3,000 |
1988/08/15 | 770 | 770 | 755 | 755 | 4,000 |
1988/08/12 | 760 | 760 | 750 | 751 | 54,000 |
1988/08/11 | 750 | 751 | 750 | 751 | 4,000 |
1988/08/10 | 750 | 750 | 750 | 750 | 6,000 |
1988/08/09 | 750 | 760 | 750 | 760 | 16,000 |
1988/08/06 | 770 | 770 | 770 | 770 | 1,000 |
1988/08/05 | 775 | 775 | 775 | 775 | 2,000 |
1988/08/04 | 790 | 790 | 790 | 790 | 1,000 |
1988/08/03 | 790 | 800 | 790 | 800 | 35,000 |
1988/08/02 | 800 | 800 | 800 | 800 | 20,000 |
1988/08/01 | 805 | 805 | 805 | 805 | 16,000 |
1988/07/30 | 800 | 803 | 800 | 803 | 16,000 |
1988/07/29 | 780 | 780 | 780 | 780 | 1,000 |
1988/07/28 | 745 | 760 | 745 | 760 | 8,000 |
1988/07/27 | 745 | 748 | 745 | 745 | 10,000 |
1988/07/26 | 749 | 750 | 745 | 745 | 13,000 |
1988/07/25 | 770 | 780 | 750 | 750 | 17,000 |
1988/07/21 | 820 | 822 | 820 | 820 | 9,000 |
1988/07/20 | 829 | 829 | 820 | 820 | 6,000 |
1988/07/19 | 839 | 840 | 830 | 830 | 18,000 |
1988/07/18 | 830 | 840 | 830 | 840 | 36,000 |
1988/07/15 | 840 | 840 | 830 | 840 | 14,000 |
1988/07/14 | 830 | 841 | 830 | 841 | 24,000 |
1988/07/13 | 842 | 842 | 830 | 830 | 30,000 |
1988/07/12 | 860 | 860 | 842 | 852 | 27,000 |
1988/07/11 | 860 | 860 | 860 | 860 | 41,000 |
1988/07/08 | 840 | 850 | 840 | 850 | 74,000 |
1988/07/07 | 840 | 840 | 830 | 830 | 9,000 |
1988/07/06 | 838 | 845 | 830 | 830 | 45,000 |
1988/07/05 | 840 | 850 | 840 | 840 | 7,000 |
1988/07/04 | 829 | 840 | 829 | 836 | 9,000 |
1988/07/01 | 850 | 850 | 840 | 841 | 28,000 |
1988/06/30 | 875 | 875 | 860 | 870 | 42,000 |
1988/06/29 | 846 | 849 | 846 | 848 | 19,000 |
1988/06/28 | 852 | 854 | 842 | 846 | 53,000 |
1988/06/27 | 871 | 871 | 856 | 856 | 23,000 |
1988/06/25 | 871 | 880 | 870 | 870 | 14,000 |
1988/06/24 | 860 | 870 | 850 | 860 | 216,000 |
1988/06/23 | 889 | 889 | 860 | 860 | 60,000 |
1988/06/22 | 879 | 885 | 865 | 880 | 69,000 |
1988/06/21 | 888 | 890 | 870 | 879 | 37,000 |
1988/06/20 | 879 | 889 | 879 | 888 | 83,000 |
1988/06/17 | 890 | 890 | 850 | 850 | 219,000 |
1988/06/16 | 929 | 929 | 892 | 892 | 107,000 |
1988/06/15 | 938 | 948 | 905 | 920 | 220,000 |
1988/06/14 | 900 | 930 | 900 | 928 | 471,000 |
1988/06/13 | 869 | 890 | 857 | 890 | 203,000 |
1988/06/10 | 866 | 869 | 855 | 857 | 56,000 |
1988/06/09 | 865 | 866 | 860 | 860 | 29,000 |
1988/06/08 | 870 | 874 | 869 | 874 | 41,000 |
1988/06/07 | 870 | 870 | 860 | 870 | 46,000 |
1988/06/06 | 888 | 888 | 870 | 875 | 82,000 |
1988/06/04 | 870 | 874 | 866 | 866 | 41,000 |
1988/06/03 | 860 | 860 | 851 | 860 | 40,000 |
1988/06/02 | 860 | 860 | 850 | 860 | 56,000 |
1988/06/01 | 873 | 873 | 850 | 853 | 82,000 |
1988/05/31 | 878 | 880 | 835 | 860 | 281,000 |
1988/05/30 | 860 | 868 | 850 | 868 | 103,000 |
1988/05/28 | 878 | 878 | 860 | 860 | 39,000 |
1988/05/27 | 885 | 894 | 875 | 880 | 201,000 |
1988/05/26 | 849 | 890 | 839 | 885 | 1,998,000 |
1988/05/25 | 822 | 845 | 815 | 845 | 160,000 |
1988/05/24 | 815 | 820 | 811 | 820 | 43,000 |
1988/05/23 | 810 | 820 | 810 | 815 | 46,000 |
1988/05/20 | 822 | 845 | 820 | 820 | 58,000 |
1988/05/19 | 849 | 850 | 832 | 832 | 101,000 |
1988/05/18 | 815 | 851 | 810 | 840 | 236,000 |
1988/05/17 | 810 | 819 | 807 | 808 | 106,000 |
1988/05/16 | 819 | 819 | 805 | 806 | 51,000 |
1988/05/13 | 821 | 825 | 811 | 816 | 109,000 |
1988/05/12 | 790 | 815 | 786 | 815 | 89,000 |
1988/05/11 | 780 | 800 | 780 | 791 | 60,000 |
1988/05/10 | 778 | 780 | 778 | 780 | 18,000 |
1988/05/09 | 796 | 796 | 788 | 788 | 66,000 |
1988/05/07 | 789 | 795 | 785 | 795 | 9,000 |
1988/05/06 | 776 | 779 | 773 | 779 | 89,000 |
1988/05/02 | 760 | 770 | 760 | 765 | 111,000 |
1988/04/30 | 764 | 776 | 764 | 776 | 60,000 |
1988/04/28 | 775 | 775 | 765 | 770 | 66,000 |
1988/04/27 | 770 | 776 | 761 | 776 | 35,000 |
1988/04/26 | 764 | 771 | 760 | 771 | 39,000 |
1988/04/25 | 770 | 776 | 755 | 755 | 68,000 |
1988/04/23 | 760 | 777 | 760 | 760 | 45,000 |
1988/04/22 | 776 | 776 | 748 | 755 | 70,000 |
1988/04/21 | 776 | 776 | 775 | 776 | 63,000 |
1988/04/20 | 765 | 765 | 743 | 760 | 22,000 |
1988/04/19 | 770 | 770 | 763 | 764 | 9,000 |
1988/04/18 | 770 | 770 | 769 | 770 | 8,000 |
1988/04/15 | 785 | 790 | 758 | 770 | 37,000 |
1988/04/14 | 799 | 799 | 785 | 792 | 32,000 |
1988/04/13 | 800 | 800 | 790 | 790 | 28,000 |
1988/04/12 | 789 | 789 | 780 | 789 | 18,000 |
1988/04/11 | 790 | 790 | 790 | 790 | 12,000 |
1988/04/08 | 755 | 761 | 755 | 756 | 25,000 |
1988/04/07 | 765 | 765 | 750 | 755 | 32,000 |
1988/04/06 | 764 | 765 | 760 | 765 | 17,000 |
1988/04/05 | 761 | 761 | 760 | 760 | 11,000 |
1988/04/04 | 764 | 764 | 760 | 761 | 27,000 |
1988/04/02 | 763 | 764 | 758 | 764 | 10,000 |
1988/04/01 | 761 | 770 | 758 | 764 | 32,000 |
1988/03/31 | 761 | 761 | 760 | 760 | 24,000 |
1988/03/30 | 761 | 761 | 750 | 755 | 37,000 |
1988/03/29 | 761 | 770 | 741 | 741 | 13,000 |
1988/03/28 | 730 | 745 | 730 | 741 | 19,000 |
1988/03/26 | 741 | 746 | 741 | 741 | 54,000 |
1988/03/25 | 750 | 761 | 750 | 761 | 27,000 |
1988/03/24 | 780 | 780 | 765 | 770 | 14,000 |
1988/03/23 | 791 | 795 | 780 | 780 | 30,000 |
1988/03/22 | 791 | 791 | 790 | 790 | 3,000 |
1988/03/18 | 785 | 800 | 780 | 790 | 16,000 |
1988/03/17 | 780 | 781 | 780 | 780 | 13,000 |
1988/03/16 | 780 | 785 | 780 | 780 | 14,000 |
1988/03/15 | 799 | 799 | 776 | 776 | 17,000 |
1988/03/14 | 772 | 800 | 772 | 800 | 11,000 |
1988/03/11 | 780 | 780 | 770 | 772 | 12,000 |
1988/03/10 | 800 | 800 | 790 | 790 | 46,000 |
1988/03/09 | 800 | 805 | 800 | 805 | 9,000 |
1988/03/08 | 810 | 810 | 790 | 790 | 30,000 |
1988/03/07 | 815 | 820 | 815 | 815 | 14,000 |
1988/03/05 | 806 | 810 | 806 | 810 | 17,000 |
1988/03/04 | 802 | 811 | 802 | 805 | 23,000 |
1988/03/03 | 830 | 830 | 801 | 802 | 40,000 |
1988/03/02 | 820 | 830 | 810 | 830 | 112,000 |
1988/03/01 | 835 | 835 | 810 | 815 | 209,000 |
1988/02/29 | 754 | 810 | 745 | 810 | 452,000 |
1988/02/27 | 747 | 750 | 735 | 749 | 55,000 |
1988/02/26 | 743 | 749 | 740 | 747 | 59,000 |
1988/02/25 | 742 | 743 | 730 | 730 | 48,000 |
1988/02/24 | 751 | 751 | 740 | 743 | 32,000 |
1988/02/23 | 730 | 750 | 730 | 750 | 34,000 |
1988/02/22 | 729 | 730 | 720 | 728 | 56,000 |
1988/02/19 | 715 | 715 | 706 | 709 | 70,000 |
1988/02/18 | 713 | 725 | 713 | 715 | 19,000 |
1988/02/17 | 722 | 723 | 710 | 723 | 50,000 |
1988/02/16 | 722 | 723 | 708 | 720 | 41,000 |
1988/02/15 | 724 | 725 | 720 | 720 | 64,000 |
1988/02/12 | 727 | 730 | 725 | 725 | 22,000 |
1988/02/10 | 726 | 728 | 725 | 727 | 8,000 |
1988/02/09 | 740 | 740 | 720 | 720 | 29,000 |
1988/02/08 | 730 | 730 | 728 | 730 | 26,000 |
1988/02/06 | 735 | 754 | 735 | 754 | 26,000 |
1988/02/05 | 740 | 740 | 735 | 735 | 8,000 |
1988/02/04 | 752 | 752 | 735 | 740 | 7,000 |
1988/02/03 | 750 | 754 | 740 | 754 | 19,000 |
1988/02/02 | 747 | 753 | 747 | 750 | 32,000 |
1988/02/01 | 747 | 748 | 737 | 737 | 19,000 |
1988/01/30 | 743 | 753 | 740 | 740 | 6,000 |
1988/01/29 | 750 | 768 | 750 | 753 | 17,000 |
1988/01/28 | 744 | 768 | 744 | 768 | 16,000 |
1988/01/27 | 711 | 734 | 710 | 734 | 22,000 |
1988/01/26 | 701 | 705 | 700 | 701 | 23,000 |
1988/01/25 | 700 | 700 | 700 | 700 | 12,000 |
1988/01/23 | 702 | 702 | 702 | 702 | 10,000 |
1988/01/22 | 711 | 711 | 702 | 702 | 8,000 |
1988/01/21 | 701 | 701 | 701 | 701 | 2,000 |
1988/01/20 | 701 | 701 | 701 | 701 | 1,000 |
1988/01/19 | 723 | 723 | 720 | 720 | 7,000 |
1988/01/18 | 724 | 730 | 724 | 730 | 4,000 |
1988/01/14 | 721 | 731 | 721 | 721 | 17,000 |
1988/01/13 | 726 | 726 | 720 | 720 | 6,000 |
1988/01/12 | 735 | 735 | 726 | 726 | 22,000 |
1988/01/11 | 740 | 740 | 739 | 739 | 5,000 |
1988/01/08 | 740 | 741 | 736 | 740 | 19,000 |
1988/01/07 | 720 | 731 | 720 | 730 | 15,000 |
1988/01/06 | 710 | 720 | 710 | 720 | 7,000 |
1988/01/05 | 720 | 720 | 720 | 720 | 7,000 |
1988/01/04 | 720 | 720 | 720 | 720 | 2,000 |