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 |
---|---|---|---|---|---|
1993/12/30 | 383 | 390 | 383 | 389 | 12,000 |
1993/12/29 | 377 | 388 | 377 | 382 | 58,000 |
1993/12/28 | 361 | 378 | 361 | 378 | 24,000 |
1993/12/27 | 388 | 388 | 365 | 365 | 24,000 |
1993/12/24 | 384 | 390 | 384 | 388 | 68,000 |
1993/12/22 | 364 | 382 | 364 | 379 | 53,000 |
1993/12/21 | 363 | 368 | 363 | 365 | 18,000 |
1993/12/20 | 390 | 390 | 373 | 373 | 53,000 |
1993/12/17 | 390 | 391 | 380 | 391 | 111,000 |
1993/12/16 | 378 | 390 | 378 | 390 | 66,000 |
1993/12/15 | 373 | 373 | 373 | 373 | 22,000 |
1993/12/14 | 380 | 380 | 378 | 380 | 17,000 |
1993/12/13 | 377 | 377 | 372 | 377 | 10,000 |
1993/12/10 | 380 | 383 | 375 | 377 | 87,000 |
1993/12/09 | 350 | 373 | 350 | 373 | 52,000 |
1993/12/08 | 358 | 360 | 345 | 350 | 29,000 |
1993/12/07 | 355 | 368 | 352 | 360 | 46,000 |
1993/12/06 | 368 | 368 | 351 | 355 | 53,000 |
1993/12/03 | 375 | 380 | 361 | 368 | 152,000 |
1993/12/02 | 370 | 391 | 370 | 385 | 109,000 |
1993/12/01 | 350 | 373 | 345 | 370 | 139,000 |
1993/11/30 | 365 | 370 | 340 | 340 | 134,000 |
1993/11/26 | 409 | 409 | 390 | 390 | 61,000 |
1993/11/25 | 375 | 410 | 370 | 410 | 105,000 |
1993/11/24 | 380 | 390 | 380 | 380 | 50,000 |
1993/11/22 | 410 | 410 | 385 | 385 | 47,000 |
1993/11/19 | 410 | 413 | 410 | 410 | 23,000 |
1993/11/18 | 410 | 410 | 407 | 410 | 49,000 |
1993/11/17 | 390 | 392 | 390 | 392 | 9,000 |
1993/11/16 | 390 | 395 | 385 | 390 | 37,000 |
1993/11/15 | 415 | 415 | 400 | 400 | 33,000 |
1993/11/12 | 395 | 410 | 395 | 410 | 24,000 |
1993/11/11 | 398 | 403 | 385 | 385 | 47,000 |
1993/11/10 | 403 | 403 | 399 | 399 | 28,000 |
1993/11/09 | 430 | 432 | 430 | 430 | 23,000 |
1993/11/08 | 440 | 441 | 430 | 430 | 22,000 |
1993/11/04 | 465 | 475 | 465 | 475 | 17,000 |
1993/11/02 | 470 | 475 | 470 | 475 | 34,000 |
1993/11/01 | 480 | 480 | 475 | 475 | 65,000 |
1993/10/29 | 465 | 469 | 460 | 460 | 22,000 |
1993/10/28 | 464 | 465 | 460 | 465 | 15,000 |
1993/10/27 | 463 | 465 | 463 | 463 | 41,000 |
1993/10/26 | 475 | 475 | 463 | 463 | 34,000 |
1993/10/25 | 480 | 480 | 475 | 476 | 44,000 |
1993/10/22 | 482 | 487 | 477 | 482 | 35,000 |
1993/10/21 | 487 | 487 | 482 | 482 | 28,000 |
1993/10/20 | 499 | 499 | 499 | 499 | 7,000 |
1993/10/19 | 511 | 511 | 509 | 509 | 7,000 |
1993/10/18 | 510 | 511 | 510 | 511 | 31,000 |
1993/10/15 | 504 | 508 | 504 | 504 | 22,000 |
1993/10/14 | 504 | 509 | 500 | 509 | 39,000 |
1993/10/13 | 491 | 509 | 490 | 509 | 22,000 |
1993/10/12 | 484 | 490 | 484 | 490 | 22,000 |
1993/10/08 | 476 | 486 | 476 | 484 | 49,000 |
1993/10/07 | 488 | 488 | 480 | 480 | 41,000 |
1993/10/06 | 487 | 488 | 482 | 488 | 53,000 |
1993/10/05 | 481 | 488 | 481 | 488 | 14,000 |
1993/10/04 | 488 | 488 | 487 | 488 | 30,000 |
1993/10/01 | 490 | 500 | 486 | 488 | 88,000 |
1993/09/30 | 489 | 490 | 478 | 490 | 64,000 |
1993/09/29 | 486 | 490 | 477 | 490 | 40,000 |
1993/09/28 | 503 | 503 | 496 | 496 | 24,000 |
1993/09/27 | 509 | 509 | 503 | 503 | 58,000 |
1993/09/24 | 521 | 524 | 503 | 503 | 52,000 |
1993/09/22 | 520 | 520 | 501 | 501 | 5,000 |
1993/09/21 | 530 | 530 | 520 | 522 | 17,000 |
1993/09/20 | 524 | 524 | 521 | 521 | 17,000 |
1993/09/17 | 525 | 530 | 519 | 530 | 20,000 |
1993/09/16 | 530 | 530 | 523 | 525 | 22,000 |
1993/09/14 | 530 | 530 | 528 | 529 | 91,000 |
1993/09/13 | 527 | 530 | 527 | 530 | 30,000 |
1993/09/10 | 526 | 526 | 526 | 526 | 50,000 |
1993/09/09 | 525 | 529 | 525 | 525 | 3,000 |
1993/09/08 | 520 | 529 | 520 | 529 | 9,000 |
1993/09/07 | 530 | 530 | 520 | 525 | 13,000 |
1993/09/06 | 530 | 530 | 520 | 520 | 66,000 |
1993/09/03 | 521 | 525 | 515 | 515 | 45,000 |
1993/09/02 | 515 | 521 | 507 | 507 | 44,000 |
1993/09/01 | 515 | 516 | 512 | 515 | 20,000 |
1993/08/31 | 531 | 531 | 526 | 526 | 104,000 |
1993/08/30 | 516 | 520 | 516 | 520 | 43,000 |
1993/08/27 | 508 | 513 | 506 | 506 | 108,000 |
1993/08/26 | 508 | 508 | 502 | 503 | 44,000 |
1993/08/25 | 508 | 510 | 506 | 506 | 77,000 |
1993/08/24 | 509 | 509 | 508 | 508 | 10,000 |
1993/08/23 | 521 | 521 | 511 | 514 | 16,000 |
1993/08/20 | 511 | 511 | 506 | 511 | 84,000 |
1993/08/19 | 515 | 515 | 504 | 505 | 89,000 |
1993/08/18 | 524 | 525 | 516 | 516 | 45,000 |
1993/08/17 | 538 | 538 | 527 | 527 | 25,000 |
1993/08/16 | 530 | 538 | 520 | 538 | 25,000 |
1993/08/13 | 538 | 538 | 530 | 530 | 25,000 |
1993/08/12 | 520 | 539 | 520 | 539 | 76,000 |
1993/08/11 | 515 | 520 | 515 | 520 | 61,000 |
1993/08/10 | 530 | 530 | 515 | 515 | 23,000 |
1993/08/09 | 515 | 515 | 514 | 515 | 25,000 |
1993/08/06 | 516 | 516 | 515 | 515 | 5,000 |
1993/08/05 | 515 | 520 | 515 | 516 | 12,000 |
1993/08/04 | 520 | 529 | 520 | 520 | 16,000 |
1993/08/03 | 514 | 529 | 514 | 529 | 21,000 |
1993/08/02 | 539 | 539 | 513 | 513 | 54,000 |
1993/07/30 | 535 | 535 | 521 | 530 | 43,000 |
1993/07/29 | 505 | 540 | 505 | 535 | 89,000 |
1993/07/28 | 510 | 510 | 505 | 505 | 14,000 |
1993/07/27 | 502 | 510 | 502 | 510 | 10,000 |
1993/07/26 | 501 | 510 | 500 | 510 | 26,000 |
1993/07/23 | 518 | 518 | 507 | 510 | 33,000 |
1993/07/22 | 515 | 520 | 515 | 520 | 28,000 |
1993/07/21 | 511 | 525 | 511 | 525 | 28,000 |
1993/07/20 | 540 | 540 | 540 | 540 | 16,000 |
1993/07/19 | 527 | 535 | 527 | 535 | 21,000 |
1993/07/16 | 535 | 540 | 532 | 535 | 60,000 |
1993/07/15 | 532 | 540 | 532 | 540 | 38,000 |
1993/07/14 | 532 | 532 | 531 | 531 | 54,000 |
1993/07/13 | 520 | 530 | 520 | 530 | 18,000 |
1993/07/12 | 540 | 540 | 530 | 530 | 13,000 |
1993/07/09 | 511 | 530 | 511 | 530 | 17,000 |
1993/07/08 | 512 | 512 | 511 | 511 | 29,000 |
1993/07/07 | 515 | 520 | 512 | 512 | 9,000 |
1993/07/06 | 520 | 525 | 515 | 520 | 23,000 |
1993/07/05 | 515 | 520 | 515 | 520 | 18,000 |
1993/07/02 | 540 | 540 | 520 | 520 | 45,000 |
1993/07/01 | 522 | 540 | 522 | 540 | 38,000 |
1993/06/30 | 542 | 542 | 537 | 542 | 40,000 |
1993/06/29 | 535 | 535 | 531 | 532 | 32,000 |
1993/06/28 | 530 | 539 | 530 | 539 | 25,000 |
1993/06/25 | 548 | 548 | 530 | 540 | 59,000 |
1993/06/24 | 510 | 529 | 510 | 529 | 59,000 |
1993/06/23 | 510 | 525 | 510 | 511 | 45,000 |
1993/06/22 | 507 | 525 | 500 | 525 | 74,000 |
1993/06/21 | 521 | 521 | 506 | 507 | 79,000 |
1993/06/18 | 560 | 562 | 545 | 545 | 106,000 |
1993/06/17 | 552 | 552 | 530 | 550 | 140,000 |
1993/06/16 | 538 | 542 | 520 | 542 | 172,000 |
1993/06/15 | 580 | 584 | 540 | 560 | 103,000 |
1993/06/14 | 575 | 581 | 566 | 580 | 84,000 |
1993/06/11 | 605 | 605 | 585 | 585 | 167,000 |
1993/06/10 | 593 | 595 | 586 | 595 | 145,000 |
1993/06/08 | 595 | 600 | 593 | 595 | 119,000 |
1993/06/07 | 620 | 620 | 593 | 593 | 153,000 |
1993/06/04 | 575 | 609 | 575 | 601 | 708,000 |
1993/06/03 | 562 | 575 | 560 | 573 | 140,000 |
1993/06/02 | 574 | 579 | 561 | 568 | 183,000 |
1993/06/01 | 566 | 585 | 561 | 570 | 546,000 |
1993/05/31 | 558 | 560 | 552 | 560 | 281,000 |
1993/05/28 | 540 | 550 | 533 | 548 | 327,000 |
1993/05/27 | 525 | 539 | 520 | 530 | 223,000 |
1993/05/26 | 515 | 525 | 515 | 525 | 194,000 |
1993/05/25 | 509 | 530 | 504 | 525 | 442,000 |
1993/05/24 | 498 | 512 | 494 | 510 | 432,000 |
1993/05/21 | 476 | 497 | 475 | 493 | 417,000 |
1993/05/20 | 465 | 475 | 460 | 474 | 275,000 |
1993/05/19 | 448 | 471 | 448 | 465 | 71,000 |
1993/05/18 | 457 | 457 | 448 | 448 | 50,000 |
1993/05/17 | 463 | 467 | 460 | 462 | 34,000 |
1993/05/14 | 478 | 479 | 463 | 468 | 60,000 |
1993/05/13 | 468 | 473 | 462 | 473 | 107,000 |
1993/05/12 | 466 | 472 | 465 | 466 | 122,000 |
1993/05/11 | 470 | 473 | 465 | 465 | 156,000 |
1993/05/10 | 460 | 469 | 460 | 468 | 119,000 |
1993/05/07 | 457 | 460 | 456 | 456 | 132,000 |
1993/05/06 | 453 | 460 | 453 | 455 | 202,000 |
1993/04/30 | 446 | 454 | 439 | 453 | 291,000 |
1993/04/28 | 431 | 439 | 431 | 439 | 140,000 |
1993/04/27 | 414 | 426 | 414 | 426 | 66,000 |
1993/04/26 | 410 | 415 | 405 | 414 | 31,000 |
1993/04/23 | 420 | 420 | 402 | 405 | 58,000 |
1993/04/22 | 418 | 424 | 416 | 416 | 108,000 |
1993/04/21 | 425 | 425 | 412 | 416 | 162,000 |
1993/04/20 | 415 | 429 | 410 | 420 | 85,000 |
1993/04/19 | 420 | 420 | 410 | 417 | 40,000 |
1993/04/16 | 438 | 440 | 420 | 421 | 151,000 |
1993/04/15 | 414 | 440 | 411 | 438 | 275,000 |
1993/04/14 | 412 | 418 | 411 | 414 | 160,000 |
1993/04/13 | 403 | 410 | 401 | 410 | 121,000 |
1993/04/12 | 410 | 410 | 400 | 405 | 66,000 |
1993/04/09 | 410 | 410 | 404 | 408 | 94,000 |
1993/04/08 | 406 | 410 | 405 | 409 | 127,000 |
1993/04/07 | 403 | 405 | 402 | 403 | 89,000 |
1993/04/06 | 403 | 406 | 403 | 403 | 116,000 |
1993/04/05 | 400 | 409 | 397 | 403 | 210,000 |
1993/04/02 | 404 | 418 | 400 | 409 | 194,000 |
1993/04/01 | 380 | 400 | 376 | 399 | 124,000 |
1993/03/31 | 390 | 390 | 380 | 381 | 130,000 |
1993/03/30 | 389 | 389 | 382 | 385 | 91,000 |
1993/03/29 | 379 | 390 | 377 | 385 | 98,000 |
1993/03/26 | 373 | 373 | 367 | 370 | 37,000 |
1993/03/25 | 370 | 375 | 365 | 365 | 87,000 |
1993/03/24 | 370 | 370 | 360 | 360 | 72,000 |
1993/03/23 | 371 | 374 | 365 | 365 | 44,000 |
1993/03/22 | 365 | 371 | 365 | 370 | 108,000 |
1993/03/19 | 385 | 396 | 370 | 370 | 63,000 |
1993/03/18 | 375 | 390 | 374 | 390 | 127,000 |
1993/03/17 | 373 | 375 | 366 | 375 | 128,000 |
1993/03/16 | 367 | 375 | 367 | 370 | 133,000 |
1993/03/15 | 348 | 365 | 344 | 365 | 124,000 |
1993/03/12 | 351 | 351 | 341 | 345 | 62,000 |
1993/03/11 | 343 | 343 | 341 | 341 | 17,000 |
1993/03/10 | 340 | 350 | 340 | 346 | 37,000 |
1993/03/09 | 350 | 357 | 340 | 340 | 29,000 |
1993/03/08 | 330 | 350 | 330 | 350 | 29,000 |
1993/03/05 | 331 | 331 | 330 | 330 | 14,000 |
1993/03/04 | 340 | 340 | 334 | 334 | 19,000 |
1993/03/03 | 340 | 345 | 340 | 344 | 11,000 |
1993/03/02 | 348 | 348 | 343 | 343 | 25,000 |
1993/03/01 | 350 | 350 | 345 | 345 | 52,000 |
1993/02/26 | 333 | 336 | 332 | 335 | 16,000 |
1993/02/25 | 335 | 335 | 330 | 330 | 50,000 |
1993/02/24 | 336 | 336 | 330 | 330 | 14,000 |
1993/02/23 | 345 | 345 | 330 | 335 | 13,000 |
1993/02/22 | 349 | 349 | 343 | 343 | 42,000 |
1993/02/19 | 347 | 347 | 347 | 347 | 3,000 |
1993/02/18 | 346 | 346 | 346 | 346 | 1,000 |
1993/02/17 | 359 | 359 | 346 | 346 | 15,000 |
1993/02/16 | 350 | 360 | 350 | 360 | 52,000 |
1993/02/15 | 340 | 350 | 340 | 350 | 32,000 |
1993/02/12 | 355 | 355 | 345 | 345 | 16,000 |
1993/02/10 | 358 | 358 | 350 | 350 | 16,000 |
1993/02/09 | 362 | 362 | 358 | 358 | 14,000 |
1993/02/08 | 364 | 364 | 361 | 361 | 12,000 |
1993/02/05 | 360 | 364 | 360 | 361 | 23,000 |
1993/02/04 | 366 | 367 | 364 | 364 | 11,000 |
1993/02/03 | 350 | 363 | 350 | 363 | 13,000 |
1993/02/02 | 350 | 355 | 348 | 348 | 58,000 |
1993/02/01 | 355 | 355 | 345 | 348 | 48,000 |
1993/01/29 | 345 | 345 | 340 | 340 | 2,000 |
1993/01/28 | 330 | 332 | 329 | 330 | 28,000 |
1993/01/27 | 327 | 329 | 326 | 329 | 12,000 |
1993/01/26 | 325 | 330 | 325 | 326 | 37,000 |
1993/01/25 | 340 | 340 | 330 | 330 | 47,000 |
1993/01/22 | 336 | 336 | 336 | 336 | 7,000 |
1993/01/21 | 342 | 342 | 335 | 335 | 26,000 |
1993/01/20 | 341 | 342 | 341 | 342 | 7,000 |
1993/01/19 | 336 | 339 | 336 | 339 | 4,000 |
1993/01/18 | 335 | 339 | 335 | 335 | 11,000 |
1993/01/14 | 340 | 341 | 330 | 335 | 15,000 |
1993/01/13 | 350 | 350 | 345 | 345 | 17,000 |
1993/01/12 | 350 | 350 | 350 | 350 | 3,000 |
1993/01/11 | 350 | 350 | 350 | 350 | 5,000 |
1993/01/08 | 352 | 352 | 350 | 350 | 11,000 |
1993/01/07 | 360 | 360 | 351 | 352 | 12,000 |
1993/01/06 | 361 | 361 | 361 | 361 | 3,000 |
1993/01/05 | 370 | 370 | 360 | 365 | 24,000 |
1993/01/04 | 375 | 375 | 375 | 375 | 49,000 |