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 |
---|---|---|---|---|---|
1992/12/30 | 355 | 355 | 355 | 355 | 15,000 |
1992/12/29 | 348 | 355 | 347 | 355 | 14,000 |
1992/12/28 | 361 | 361 | 350 | 350 | 11,000 |
1992/12/25 | 365 | 370 | 365 | 365 | 38,000 |
1992/12/24 | 351 | 358 | 351 | 358 | 17,000 |
1992/12/22 | 350 | 352 | 345 | 350 | 42,000 |
1992/12/21 | 363 | 365 | 351 | 355 | 93,000 |
1992/12/18 | 357 | 362 | 356 | 356 | 40,000 |
1992/12/17 | 360 | 362 | 359 | 362 | 15,000 |
1992/12/16 | 362 | 364 | 359 | 359 | 34,000 |
1992/12/15 | 359 | 366 | 359 | 361 | 23,000 |
1992/12/14 | 361 | 361 | 361 | 361 | 6,000 |
1992/12/11 | 375 | 375 | 357 | 362 | 71,000 |
1992/12/10 | 360 | 370 | 357 | 370 | 21,000 |
1992/12/09 | 348 | 360 | 348 | 355 | 16,000 |
1992/12/08 | 354 | 354 | 351 | 353 | 19,000 |
1992/12/07 | 365 | 365 | 360 | 360 | 28,000 |
1992/12/04 | 365 | 368 | 365 | 368 | 30,000 |
1992/12/03 | 365 | 365 | 357 | 365 | 46,000 |
1992/12/02 | 369 | 369 | 357 | 357 | 46,000 |
1992/12/01 | 365 | 369 | 365 | 368 | 27,000 |
1992/11/30 | 383 | 383 | 373 | 375 | 65,000 |
1992/11/27 | 364 | 373 | 364 | 373 | 38,000 |
1992/11/26 | 364 | 365 | 358 | 364 | 30,000 |
1992/11/25 | 365 | 365 | 358 | 361 | 25,000 |
1992/11/24 | 356 | 360 | 356 | 358 | 13,000 |
1992/11/20 | 345 | 360 | 345 | 359 | 48,000 |
1992/11/19 | 348 | 350 | 343 | 350 | 40,000 |
1992/11/18 | 335 | 373 | 335 | 373 | 30,000 |
1992/11/17 | 340 | 340 | 336 | 337 | 23,000 |
1992/11/16 | 345 | 345 | 340 | 340 | 16,000 |
1992/11/13 | 344 | 344 | 341 | 343 | 41,000 |
1992/11/12 | 346 | 347 | 345 | 347 | 68,000 |
1992/11/11 | 351 | 353 | 346 | 350 | 32,000 |
1992/11/10 | 340 | 348 | 340 | 348 | 101,000 |
1992/11/09 | 353 | 353 | 340 | 341 | 74,000 |
1992/11/06 | 389 | 389 | 371 | 373 | 49,000 |
1992/11/05 | 390 | 395 | 389 | 391 | 43,000 |
1992/11/04 | 403 | 403 | 389 | 389 | 19,000 |
1992/11/02 | 403 | 403 | 390 | 400 | 63,000 |
1992/10/30 | 395 | 403 | 383 | 398 | 50,000 |
1992/10/29 | 406 | 406 | 400 | 400 | 53,000 |
1992/10/28 | 420 | 420 | 405 | 405 | 79,000 |
1992/10/27 | 419 | 419 | 410 | 415 | 16,000 |
1992/10/26 | 425 | 425 | 410 | 410 | 44,000 |
1992/10/23 | 420 | 425 | 416 | 420 | 33,000 |
1992/10/22 | 415 | 419 | 415 | 415 | 21,000 |
1992/10/21 | 418 | 419 | 410 | 410 | 108,000 |
1992/10/20 | 418 | 419 | 405 | 419 | 63,000 |
1992/10/19 | 442 | 442 | 412 | 418 | 74,000 |
1992/10/16 | 465 | 465 | 440 | 440 | 231,000 |
1992/10/15 | 445 | 461 | 443 | 460 | 698,000 |
1992/10/14 | 430 | 448 | 428 | 440 | 348,000 |
1992/10/13 | 420 | 427 | 420 | 427 | 102,000 |
1992/10/12 | 425 | 425 | 415 | 419 | 136,000 |
1992/10/09 | 425 | 427 | 409 | 425 | 264,000 |
1992/10/08 | 410 | 428 | 410 | 422 | 517,000 |
1992/10/07 | 372 | 413 | 371 | 405 | 279,000 |
1992/10/06 | 367 | 367 | 365 | 365 | 31,000 |
1992/10/05 | 365 | 367 | 365 | 367 | 9,000 |
1992/10/02 | 369 | 380 | 368 | 380 | 22,000 |
1992/10/01 | 388 | 388 | 368 | 368 | 47,000 |
1992/09/30 | 394 | 394 | 388 | 388 | 46,000 |
1992/09/29 | 394 | 395 | 385 | 385 | 18,000 |
1992/09/28 | 385 | 390 | 385 | 385 | 29,000 |
1992/09/25 | 398 | 400 | 381 | 381 | 49,000 |
1992/09/24 | 394 | 395 | 386 | 395 | 57,000 |
1992/09/22 | 393 | 393 | 385 | 393 | 31,000 |
1992/09/21 | 395 | 395 | 385 | 385 | 39,000 |
1992/09/18 | 376 | 385 | 370 | 385 | 202,000 |
1992/09/17 | 385 | 385 | 375 | 385 | 139,000 |
1992/09/16 | 399 | 399 | 380 | 387 | 45,000 |
1992/09/14 | 400 | 400 | 390 | 394 | 18,000 |
1992/09/11 | 409 | 409 | 395 | 395 | 71,000 |
1992/09/10 | 395 | 409 | 395 | 409 | 57,000 |
1992/09/09 | 391 | 391 | 386 | 390 | 49,000 |
1992/09/08 | 400 | 400 | 391 | 391 | 32,000 |
1992/09/07 | 395 | 399 | 395 | 399 | 16,000 |
1992/09/04 | 393 | 405 | 393 | 397 | 97,000 |
1992/09/03 | 398 | 398 | 384 | 384 | 50,000 |
1992/09/02 | 391 | 400 | 391 | 398 | 81,000 |
1992/09/01 | 408 | 410 | 400 | 400 | 69,000 |
1992/08/31 | 420 | 420 | 410 | 410 | 166,000 |
1992/08/28 | 375 | 401 | 375 | 401 | 155,000 |
1992/08/27 | 346 | 355 | 346 | 355 | 18,000 |
1992/08/26 | 350 | 355 | 346 | 350 | 25,000 |
1992/08/25 | 355 | 355 | 349 | 355 | 62,000 |
1992/08/24 | 350 | 360 | 346 | 355 | 67,000 |
1992/08/21 | 306 | 345 | 305 | 345 | 159,000 |
1992/08/20 | 287 | 307 | 287 | 296 | 67,000 |
1992/08/19 | 284 | 295 | 283 | 287 | 143,000 |
1992/08/18 | 295 | 296 | 290 | 290 | 22,000 |
1992/08/17 | 292 | 300 | 292 | 300 | 16,000 |
1992/08/14 | 290 | 295 | 284 | 291 | 33,000 |
1992/08/13 | 275 | 290 | 275 | 285 | 45,000 |
1992/08/12 | 300 | 300 | 280 | 280 | 68,000 |
1992/08/11 | 316 | 320 | 300 | 300 | 38,000 |
1992/08/10 | 330 | 330 | 315 | 315 | 28,000 |
1992/08/07 | 332 | 332 | 330 | 330 | 18,000 |
1992/08/06 | 360 | 360 | 360 | 360 | 2,000 |
1992/08/05 | 375 | 375 | 375 | 375 | 1,000 |
1992/08/03 | 388 | 388 | 370 | 370 | 70,000 |
1992/07/30 | 335 | 345 | 330 | 338 | 153,000 |
1992/07/29 | 356 | 360 | 340 | 340 | 45,000 |
1992/07/28 | 361 | 361 | 353 | 360 | 30,000 |
1992/07/27 | 365 | 370 | 355 | 359 | 46,000 |
1992/07/24 | 380 | 380 | 360 | 360 | 33,000 |
1992/07/23 | 350 | 370 | 350 | 370 | 43,000 |
1992/07/22 | 380 | 380 | 360 | 360 | 31,000 |
1992/07/21 | 379 | 380 | 379 | 380 | 14,000 |
1992/07/20 | 380 | 385 | 380 | 380 | 17,000 |
1992/07/17 | 408 | 408 | 405 | 405 | 4,000 |
1992/07/16 | 415 | 415 | 403 | 403 | 27,000 |
1992/07/15 | 415 | 415 | 405 | 415 | 26,000 |
1992/07/14 | 420 | 420 | 413 | 415 | 51,000 |
1992/07/13 | 404 | 415 | 403 | 415 | 29,000 |
1992/07/10 | 404 | 407 | 402 | 402 | 34,000 |
1992/07/09 | 401 | 401 | 396 | 396 | 27,000 |
1992/07/08 | 405 | 405 | 398 | 398 | 4,000 |
1992/07/06 | 428 | 433 | 423 | 423 | 13,000 |
1992/07/03 | 428 | 434 | 428 | 433 | 18,000 |
1992/07/02 | 420 | 428 | 416 | 428 | 37,000 |
1992/07/01 | 419 | 419 | 409 | 419 | 35,000 |
1992/06/30 | 419 | 419 | 419 | 419 | 47,000 |
1992/06/29 | 381 | 390 | 380 | 390 | 7,000 |
1992/06/26 | 400 | 400 | 383 | 383 | 19,000 |
1992/06/25 | 385 | 390 | 380 | 390 | 35,000 |
1992/06/24 | 385 | 400 | 382 | 385 | 34,000 |
1992/06/23 | 386 | 388 | 384 | 385 | 62,000 |
1992/06/22 | 391 | 395 | 391 | 391 | 30,000 |
1992/06/19 | 390 | 397 | 385 | 386 | 105,000 |
1992/06/18 | 381 | 386 | 380 | 385 | 60,000 |
1992/06/17 | 415 | 416 | 401 | 401 | 134,000 |
1992/06/16 | 415 | 418 | 415 | 415 | 42,000 |
1992/06/15 | 423 | 423 | 415 | 415 | 23,000 |
1992/06/12 | 449 | 449 | 421 | 421 | 43,000 |
1992/06/11 | 430 | 444 | 430 | 444 | 29,000 |
1992/06/10 | 439 | 439 | 433 | 438 | 27,000 |
1992/06/09 | 436 | 440 | 436 | 440 | 26,000 |
1992/06/08 | 416 | 416 | 410 | 416 | 30,000 |
1992/06/05 | 424 | 424 | 421 | 421 | 46,000 |
1992/06/04 | 432 | 432 | 430 | 431 | 6,000 |
1992/06/03 | 445 | 445 | 431 | 440 | 36,000 |
1992/06/02 | 446 | 450 | 444 | 445 | 30,000 |
1992/06/01 | 455 | 455 | 445 | 445 | 61,000 |
1992/05/29 | 440 | 456 | 440 | 440 | 56,000 |
1992/05/28 | 425 | 425 | 425 | 425 | 11,000 |
1992/05/27 | 450 | 450 | 425 | 425 | 56,000 |
1992/05/26 | 448 | 451 | 448 | 450 | 25,000 |
1992/05/25 | 459 | 459 | 459 | 459 | 19,000 |
1992/05/22 | 440 | 441 | 435 | 435 | 20,000 |
1992/05/21 | 458 | 460 | 450 | 450 | 32,000 |
1992/05/20 | 457 | 473 | 456 | 458 | 31,000 |
1992/05/19 | 456 | 456 | 450 | 456 | 37,000 |
1992/05/18 | 430 | 441 | 430 | 441 | 38,000 |
1992/05/15 | 460 | 460 | 425 | 430 | 81,000 |
1992/05/14 | 475 | 480 | 465 | 465 | 66,000 |
1992/05/13 | 470 | 475 | 462 | 475 | 84,000 |
1992/05/12 | 480 | 480 | 470 | 470 | 114,000 |
1992/05/11 | 461 | 475 | 461 | 475 | 38,000 |
1992/05/08 | 456 | 465 | 456 | 456 | 106,000 |
1992/05/07 | 442 | 468 | 432 | 467 | 113,000 |
1992/05/06 | 417 | 442 | 417 | 442 | 40,000 |
1992/05/01 | 440 | 440 | 411 | 416 | 101,000 |
1992/04/30 | 429 | 443 | 420 | 436 | 109,000 |
1992/04/28 | 400 | 419 | 400 | 410 | 94,000 |
1992/04/27 | 401 | 401 | 399 | 400 | 42,000 |
1992/04/24 | 403 | 404 | 399 | 401 | 57,000 |
1992/04/23 | 405 | 405 | 398 | 398 | 71,000 |
1992/04/22 | 397 | 405 | 397 | 405 | 133,000 |
1992/04/21 | 395 | 405 | 393 | 400 | 167,000 |
1992/04/20 | 405 | 405 | 398 | 398 | 78,000 |
1992/04/17 | 420 | 420 | 410 | 410 | 62,000 |
1992/04/16 | 395 | 426 | 393 | 420 | 156,000 |
1992/04/15 | 380 | 395 | 380 | 390 | 38,000 |
1992/04/14 | 360 | 370 | 355 | 370 | 59,000 |
1992/04/13 | 371 | 381 | 366 | 366 | 50,000 |
1992/04/10 | 331 | 365 | 331 | 365 | 63,000 |
1992/04/09 | 325 | 349 | 325 | 326 | 211,000 |
1992/04/07 | 418 | 418 | 385 | 385 | 75,000 |
1992/04/06 | 420 | 425 | 418 | 418 | 22,000 |
1992/04/03 | 415 | 420 | 400 | 415 | 179,000 |
1992/04/02 | 439 | 439 | 413 | 415 | 98,000 |
1992/04/01 | 480 | 480 | 445 | 450 | 71,000 |
1992/03/31 | 490 | 490 | 475 | 475 | 101,000 |
1992/03/30 | 480 | 483 | 475 | 480 | 28,000 |
1992/03/27 | 496 | 496 | 480 | 480 | 57,000 |
1992/03/26 | 499 | 500 | 495 | 495 | 43,000 |
1992/03/25 | 505 | 519 | 503 | 511 | 35,000 |
1992/03/24 | 519 | 519 | 491 | 495 | 39,000 |
1992/03/23 | 525 | 525 | 510 | 519 | 49,000 |
1992/03/19 | 480 | 500 | 480 | 500 | 408,000 |
1992/03/18 | 506 | 506 | 480 | 482 | 417,000 |
1992/03/17 | 515 | 515 | 500 | 510 | 215,000 |
1992/03/16 | 520 | 523 | 520 | 521 | 84,000 |
1992/03/13 | 515 | 525 | 506 | 516 | 196,000 |
1992/03/12 | 506 | 508 | 496 | 508 | 116,000 |
1992/03/11 | 508 | 508 | 500 | 500 | 65,000 |
1992/03/10 | 512 | 515 | 510 | 515 | 32,000 |
1992/03/09 | 516 | 518 | 515 | 515 | 29,000 |
1992/03/06 | 519 | 524 | 519 | 519 | 30,000 |
1992/03/05 | 522 | 525 | 519 | 520 | 82,000 |
1992/03/04 | 525 | 526 | 522 | 522 | 16,000 |
1992/03/03 | 520 | 530 | 520 | 521 | 39,000 |
1992/03/02 | 548 | 548 | 515 | 518 | 59,000 |
1992/02/28 | 529 | 529 | 515 | 518 | 24,000 |
1992/02/27 | 529 | 530 | 525 | 525 | 22,000 |
1992/02/26 | 518 | 529 | 512 | 529 | 61,000 |
1992/02/25 | 532 | 532 | 512 | 513 | 22,000 |
1992/02/24 | 521 | 521 | 515 | 516 | 14,000 |
1992/02/21 | 515 | 525 | 515 | 525 | 50,000 |
1992/02/20 | 516 | 516 | 502 | 502 | 52,000 |
1992/02/19 | 502 | 510 | 502 | 510 | 28,000 |
1992/02/18 | 512 | 512 | 507 | 507 | 60,000 |
1992/02/17 | 510 | 512 | 501 | 512 | 37,000 |
1992/02/14 | 529 | 540 | 512 | 512 | 49,000 |
1992/02/13 | 516 | 530 | 516 | 529 | 27,000 |
1992/02/12 | 521 | 540 | 521 | 526 | 31,000 |
1992/02/10 | 532 | 532 | 511 | 520 | 57,000 |
1992/02/07 | 551 | 560 | 530 | 532 | 52,000 |
1992/02/06 | 565 | 565 | 549 | 549 | 4,000 |
1992/02/05 | 558 | 567 | 549 | 567 | 21,000 |
1992/02/04 | 570 | 570 | 543 | 558 | 17,000 |
1992/02/03 | 561 | 570 | 560 | 570 | 36,000 |
1992/01/31 | 554 | 580 | 550 | 580 | 88,000 |
1992/01/30 | 525 | 540 | 525 | 540 | 38,000 |
1992/01/29 | 510 | 515 | 507 | 508 | 66,000 |
1992/01/28 | 515 | 515 | 506 | 507 | 28,000 |
1992/01/27 | 526 | 526 | 505 | 525 | 58,000 |
1992/01/24 | 536 | 536 | 511 | 511 | 18,000 |
1992/01/23 | 514 | 526 | 509 | 526 | 42,000 |
1992/01/22 | 495 | 508 | 495 | 499 | 60,000 |
1992/01/21 | 499 | 514 | 490 | 490 | 82,000 |
1992/01/20 | 495 | 500 | 490 | 499 | 39,000 |
1992/01/17 | 515 | 516 | 510 | 515 | 56,000 |
1992/01/16 | 545 | 545 | 510 | 521 | 62,000 |
1992/01/14 | 540 | 545 | 534 | 535 | 46,000 |
1992/01/13 | 555 | 555 | 530 | 530 | 34,000 |
1992/01/10 | 566 | 566 | 555 | 555 | 31,000 |
1992/01/09 | 580 | 590 | 560 | 560 | 48,000 |
1992/01/08 | 595 | 595 | 576 | 576 | 37,000 |
1992/01/07 | 609 | 609 | 596 | 605 | 28,000 |
1992/01/06 | 609 | 609 | 605 | 605 | 54,000 |