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
1989/12/29 1,350 1,420 1,350 1,420 376,000
1989/12/28 1,300 1,390 1,300 1,360 458,000
1989/12/27 1,310 1,320 1,300 1,320 128,000
1989/12/26 1,300 1,330 1,300 1,330 102,000
1989/12/25 1,320 1,320 1,300 1,320 150,000
1989/12/22 1,320 1,330 1,310 1,310 112,000
1989/12/21 1,320 1,330 1,320 1,320 69,000
1989/12/20 1,310 1,330 1,310 1,330 101,000
1989/12/19 1,320 1,330 1,310 1,320 120,000
1989/12/18 1,310 1,330 1,310 1,330 46,000
1989/12/15 1,320 1,330 1,310 1,310 113,000
1989/12/14 1,320 1,340 1,300 1,320 129,000
1989/12/13 1,320 1,330 1,320 1,330 110,000
1989/12/12 1,330 1,340 1,320 1,330 83,000
1989/12/11 1,320 1,350 1,320 1,330 89,000
1989/12/08 1,350 1,360 1,310 1,340 151,000
1989/12/07 1,340 1,350 1,330 1,350 74,000
1989/12/06 1,360 1,370 1,340 1,340 223,000
1989/12/05 1,340 1,360 1,340 1,340 94,000
1989/12/04 1,340 1,380 1,340 1,360 145,000
1989/12/01 1,370 1,380 1,350 1,360 241,000
1989/11/30 1,360 1,380 1,350 1,380 239,000
1989/11/29 1,350 1,390 1,350 1,370 402,000
1989/11/28 1,360 1,400 1,360 1,370 283,000
1989/11/27 1,350 1,410 1,350 1,380 310,000
1989/11/24 1,320 1,370 1,320 1,370 542,000
1989/11/22 1,330 1,350 1,300 1,310 755,000
1989/11/21 1,310 1,350 1,310 1,350 311,000
1989/11/20 1,310 1,340 1,310 1,330 227,000
1989/11/17 1,350 1,370 1,320 1,330 505,000
1989/11/16 1,300 1,340 1,270 1,310 2,030,000
1989/11/15 1,290 1,300 1,280 1,280 294,000
1989/11/14 1,300 1,300 1,280 1,280 288,000
1989/11/13 1,290 1,310 1,280 1,290 323,000
1989/11/10 1,280 1,300 1,260 1,290 629,000
1989/11/09 1,210 1,280 1,160 1,280 1,958,000
1989/11/08 1,220 1,230 1,180 1,190 721,000
1989/11/07 1,260 1,260 1,220 1,220 551,000
1989/11/06 1,210 1,280 1,210 1,280 235,000
1989/11/02 1,220 1,220 1,210 1,220 66,000
1989/11/01 1,220 1,220 1,210 1,210 51,000
1989/10/31 1,220 1,220 1,200 1,220 136,000
1989/10/30 1,200 1,210 1,200 1,200 125,000
1989/10/27 1,220 1,220 1,200 1,200 161,000
1989/10/26 1,240 1,240 1,210 1,230 188,000
1989/10/25 1,220 1,250 1,220 1,230 687,000
1989/10/24 1,180 1,180 1,150 1,180 257,000
1989/10/23 1,160 1,190 1,160 1,160 194,000
1989/10/20 1,220 1,220 1,160 1,160 446,000
1989/10/19 1,100 1,230 1,100 1,200 754,000
1989/10/18 1,080 1,100 1,080 1,100 149,000
1989/10/17 1,090 1,100 1,080 1,080 55,000
1989/10/16 1,090 1,100 1,090 1,090 64,000
1989/10/13 1,110 1,110 1,090 1,090 29,000
1989/10/12 1,100 1,110 1,100 1,100 168,000
1989/10/11 1,100 1,110 1,100 1,110 133,000
1989/10/09 1,120 1,130 1,120 1,120 58,000
1989/10/06 1,130 1,150 1,120 1,120 244,000
1989/10/05 1,080 1,180 1,080 1,130 1,409,000
1989/10/04 1,010 1,090 1,010 1,070 368,000
1989/10/03 995 1,020 995 1,000 180,000
1989/10/02 990 994 987 991 86,000
1989/09/29 980 985 978 983 46,000
1989/09/28 975 983 975 980 48,000
1989/09/27 983 983 970 975 60,000
1989/09/26 980 985 975 980 178,000
1989/09/25 960 983 958 980 112,000
1989/09/22 943 968 943 960 59,000
1989/09/21 934 944 928 940 16,000
1989/09/20 935 935 935 935 16,000
1989/09/19 930 949 930 940 54,000
1989/09/18 940 940 920 920 33,000
1989/09/14 925 950 925 930 57,000
1989/09/13 910 925 910 925 26,000
1989/09/12 914 914 914 914 10,000
1989/09/08 936 949 935 944 19,000
1989/09/07 945 945 945 945 39,000
1989/09/05 950 952 949 949 29,000
1989/09/04 950 950 950 950 10,000
1989/09/01 960 960 950 950 37,000
1989/08/31 960 960 955 960 26,000
1989/08/30 945 955 945 955 4,000
1989/08/29 959 959 945 945 17,000
1989/08/28 950 960 950 959 12,000
1989/08/25 951 955 950 950 21,000
1989/08/24 960 964 950 950 10,000
1989/08/23 945 957 932 945 169,000
1989/08/22 950 959 945 945 41,000
1989/08/21 954 960 940 950 28,000
1989/08/18 939 955 939 954 37,000
1989/08/17 918 930 918 920 100,000
1989/08/16 916 925 915 918 37,000
1989/08/15 907 915 907 915 27,000
1989/08/14 916 916 907 907 36,000
1989/08/11 932 932 917 917 56,000
1989/08/10 939 939 931 931 59,000
1989/08/09 936 940 933 940 51,000
1989/08/08 942 943 937 937 33,000
1989/08/07 942 949 940 942 51,000
1989/08/04 955 955 950 950 6,000
1989/08/03 948 951 948 950 12,000
1989/08/02 944 965 944 946 18,000
1989/08/01 960 965 945 945 38,000
1989/07/31 988 989 965 965 45,000
1989/07/28 955 979 955 979 17,000
1989/07/27 946 955 937 955 64,000
1989/07/26 937 940 937 937 3,000
1989/07/25 931 931 928 928 15,000
1989/07/24 935 935 929 929 18,000
1989/07/21 935 935 925 927 9,000
1989/07/20 925 935 925 927 11,000
1989/07/19 935 935 924 924 17,000
1989/07/18 940 940 940 940 12,000
1989/07/17 953 953 940 940 8,000
1989/07/14 953 955 953 954 10,000
1989/07/13 955 955 952 952 17,000
1989/07/12 954 960 952 952 24,000
1989/07/11 966 970 952 952 42,000
1989/07/10 967 967 967 967 4,000
1989/07/07 980 980 965 966 25,000
1989/07/06 970 980 970 980 36,000
1989/07/05 985 985 968 968 52,000
1989/07/04 985 985 978 980 37,000
1989/07/03 986 986 976 976 53,000
1989/06/30 981 985 975 976 57,000
1989/06/29 980 980 975 975 24,000
1989/06/28 974 983 970 983 50,000
1989/06/27 979 979 961 970 65,000
1989/06/26 989 989 983 983 26,000
1989/06/23 999 999 980 980 42,000
1989/06/22 999 999 985 999 82,000
1989/06/21 999 1,000 990 999 103,000
1989/06/20 1,010 1,020 990 999 122,000
1989/06/19 1,030 1,030 1,010 1,010 250,000
1989/06/16 995 1,010 994 1,010 540,000
1989/06/15 980 999 965 995 161,000
1989/06/14 969 980 941 980 94,000
1989/06/13 961 970 960 960 69,000
1989/06/12 970 970 944 969 33,000
1989/06/09 969 969 959 969 20,000
1989/06/08 935 959 931 959 35,000
1989/06/07 942 942 940 940 35,000
1989/06/06 940 950 940 940 59,000
1989/06/05 940 940 938 940 20,000
1989/06/02 950 952 937 937 68,000
1989/06/01 952 952 947 948 37,000
1989/05/31 945 950 945 946 33,000
1989/05/30 945 945 935 935 47,000
1989/05/29 952 952 945 945 44,000
1989/05/26 962 962 952 952 25,000
1989/05/25 961 961 951 952 21,000
1989/05/24 970 970 950 951 67,000
1989/05/23 956 960 938 960 785,000
1989/05/22 955 955 946 946 10,000
1989/05/19 950 950 941 945 38,000
1989/05/18 945 950 945 950 15,000
1989/05/17 955 955 940 940 33,000
1989/05/16 970 970 955 960 30,000
1989/05/15 980 980 961 970 13,000
1989/05/12 982 982 960 960 27,000
1989/05/11 972 982 972 982 8,000
1989/05/10 976 980 966 966 18,000
1989/05/09 988 988 966 966 22,000
1989/05/08 1,000 1,000 965 965 38,000
1989/05/02 990 990 980 990 18,000
1989/05/01 985 985 970 971 83,000
1989/04/28 980 980 960 965 86,000
1989/04/27 989 989 980 980 92,000
1989/04/26 995 995 987 987 69,000
1989/04/25 988 995 987 987 50,000
1989/04/24 995 995 982 985 71,000
1989/04/21 960 980 955 980 77,000
1989/04/20 963 969 947 947 117,000
1989/04/19 959 960 959 960 30,000
1989/04/18 948 950 948 949 41,000
1989/04/17 946 947 946 947 38,000
1989/04/14 946 946 945 946 32,000
1989/04/13 944 945 944 945 39,000
1989/04/12 943 950 943 943 30,000
1989/04/11 951 951 940 941 49,000
1989/04/10 955 955 944 950 69,000
1989/04/07 950 950 945 945 88,000
1989/04/06 951 951 950 950 40,000
1989/04/05 945 950 945 950 4,000
1989/04/04 942 951 941 951 6,000
1989/04/03 953 960 935 935 7,000
1989/03/31 950 950 940 940 43,000
1989/03/30 940 940 927 940 14,000
1989/03/29 950 960 940 940 42,000
1989/03/27 949 949 927 927 23,000
1989/03/24 950 950 949 949 10,000
1989/03/23 950 950 950 950 16,000
1989/03/22 940 940 925 926 53,000
1989/03/20 939 939 911 921 35,000
1989/03/17 952 956 933 949 29,000
1989/03/16 960 970 952 952 47,000
1989/03/15 960 970 960 970 15,000
1989/03/14 1,000 1,000 980 980 32,000
1989/03/13 980 1,000 980 995 124,000
1989/03/10 960 980 960 980 39,000
1989/03/09 990 990 970 970 20,000
1989/03/08 960 995 960 991 47,000
1989/03/07 981 990 950 950 36,000
1989/03/06 1,010 1,010 981 1,000 37,000
1989/03/03 1,010 1,030 1,010 1,010 81,000
1989/03/02 1,030 1,030 999 1,000 91,000
1989/03/01 980 1,010 970 1,010 201,000
1989/02/28 985 990 965 980 230,000
1989/02/27 960 985 960 981 237,000
1989/02/23 985 986 963 980 136,000
1989/02/22 1,000 1,010 980 985 92,000
1989/02/21 1,060 1,060 987 990 91,000
1989/02/20 1,070 1,090 1,030 1,040 681,000
1989/02/17 1,010 1,040 1,000 1,040 681,000
1989/02/16 950 998 946 963 1,028,000
1989/02/15 960 970 950 950 109,000
1989/02/14 969 970 950 950 97,000
1989/02/13 980 980 962 970 128,000
1989/02/10 985 990 970 980 194,000
1989/02/09 1,000 1,020 990 990 626,000
1989/02/08 955 998 940 985 752,000
1989/02/07 950 960 945 945 239,000
1989/02/06 932 959 932 949 241,000
1989/02/03 960 962 923 932 229,000
1989/02/02 966 970 920 920 454,000
1989/02/01 932 971 930 956 1,089,000
1989/01/31 902 940 902 912 379,000
1989/01/30 945 945 911 912 507,000
1989/01/28 898 950 898 950 955,000
1989/01/27 815 884 815 884 717,000
1989/01/26 806 820 801 805 513,000
1989/01/25 821 827 800 801 68,000
1989/01/24 800 821 800 820 127,000
1989/01/23 799 800 790 795 46,000
1989/01/20 810 810 785 800 72,000
1989/01/19 810 815 805 805 73,000
1989/01/18 815 819 805 810 113,000
1989/01/17 795 808 793 805 105,000
1989/01/13 790 793 785 793 77,000
1989/01/12 780 790 776 790 76,000
1989/01/11 780 795 780 780 67,000
1989/01/10 780 780 775 780 44,000
1989/01/09 745 771 740 770 18,000
1989/01/06 765 765 745 745 9,000
1989/01/05 767 770 765 765 16,000
1989/01/04 767 770 767 767 14,000

このページの先頭へ