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 |
---|---|---|---|---|---|
1997/12/30 | 164 | 178 | 164 | 178 | 7,000 |
1997/12/29 | 170 | 170 | 160 | 163 | 12,000 |
1997/12/26 | 171 | 179 | 171 | 171 | 16,000 |
1997/12/25 | 192 | 192 | 170 | 170 | 74,000 |
1997/12/24 | 141 | 157 | 141 | 157 | 51,000 |
1997/12/22 | 176 | 176 | 156 | 156 | 87,000 |
1997/12/19 | 186 | 186 | 176 | 176 | 37,000 |
1997/12/18 | 197 | 197 | 185 | 185 | 11,000 |
1997/12/17 | 181 | 195 | 180 | 195 | 22,000 |
1997/12/16 | 180 | 189 | 180 | 180 | 33,000 |
1997/12/15 | 177 | 178 | 177 | 178 | 9,000 |
1997/12/12 | 176 | 179 | 176 | 177 | 73,000 |
1997/12/11 | 191 | 191 | 181 | 181 | 16,000 |
1997/12/10 | 206 | 206 | 192 | 192 | 72,000 |
1997/12/09 | 180 | 192 | 180 | 191 | 10,000 |
1997/12/08 | 191 | 192 | 175 | 175 | 35,000 |
1997/12/05 | 192 | 197 | 191 | 191 | 35,000 |
1997/12/04 | 195 | 195 | 191 | 192 | 5,000 |
1997/12/03 | 202 | 202 | 195 | 195 | 18,000 |
1997/12/02 | 202 | 202 | 195 | 200 | 35,000 |
1997/12/01 | 186 | 196 | 186 | 191 | 37,000 |
1997/11/28 | 175 | 183 | 175 | 175 | 99,000 |
1997/11/27 | 171 | 184 | 171 | 175 | 144,000 |
1997/11/26 | 204 | 204 | 168 | 171 | 103,000 |
1997/11/25 | 210 | 210 | 205 | 205 | 41,000 |
1997/11/21 | 215 | 215 | 215 | 215 | 7,000 |
1997/11/20 | 215 | 217 | 210 | 210 | 11,000 |
1997/11/19 | 220 | 220 | 210 | 210 | 14,000 |
1997/11/18 | 224 | 224 | 215 | 215 | 16,000 |
1997/11/17 | 205 | 219 | 204 | 219 | 95,000 |
1997/11/14 | 215 | 220 | 202 | 204 | 58,000 |
1997/11/13 | 213 | 215 | 210 | 215 | 14,000 |
1997/11/12 | 220 | 228 | 215 | 228 | 30,000 |
1997/11/11 | 205 | 219 | 205 | 213 | 24,000 |
1997/11/10 | 216 | 219 | 210 | 211 | 29,000 |
1997/11/07 | 230 | 231 | 223 | 223 | 67,000 |
1997/11/06 | 231 | 240 | 230 | 231 | 14,000 |
1997/11/05 | 245 | 245 | 230 | 230 | 18,000 |
1997/11/04 | 247 | 247 | 233 | 245 | 18,000 |
1997/10/31 | 247 | 247 | 246 | 247 | 106,000 |
1997/10/30 | 239 | 239 | 225 | 227 | 15,000 |
1997/10/29 | 235 | 241 | 235 | 240 | 28,000 |
1997/10/28 | 228 | 235 | 225 | 231 | 42,000 |
1997/10/27 | 233 | 234 | 228 | 234 | 37,000 |
1997/10/24 | 234 | 235 | 226 | 228 | 41,000 |
1997/10/23 | 239 | 239 | 235 | 235 | 29,000 |
1997/10/22 | 221 | 234 | 221 | 234 | 44,000 |
1997/10/21 | 211 | 222 | 211 | 220 | 16,000 |
1997/10/20 | 211 | 211 | 205 | 210 | 19,000 |
1997/10/17 | 219 | 220 | 215 | 220 | 25,000 |
1997/10/16 | 211 | 225 | 211 | 225 | 20,000 |
1997/10/15 | 215 | 215 | 210 | 210 | 8,000 |
1997/10/14 | 216 | 216 | 210 | 215 | 13,000 |
1997/10/13 | 214 | 214 | 211 | 211 | 23,000 |
1997/10/09 | 214 | 215 | 214 | 214 | 23,000 |
1997/10/08 | 217 | 217 | 214 | 214 | 7,000 |
1997/10/07 | 215 | 219 | 215 | 216 | 21,000 |
1997/10/06 | 209 | 217 | 209 | 210 | 17,000 |
1997/10/03 | 205 | 210 | 202 | 210 | 29,000 |
1997/10/02 | 217 | 217 | 204 | 204 | 31,000 |
1997/10/01 | 218 | 218 | 206 | 212 | 41,000 |
1997/09/30 | 217 | 223 | 217 | 221 | 109,000 |
1997/09/29 | 222 | 222 | 202 | 209 | 137,000 |
1997/09/26 | 255 | 255 | 222 | 222 | 57,000 |
1997/09/25 | 264 | 264 | 260 | 260 | 24,000 |
1997/09/24 | 268 | 268 | 260 | 261 | 29,000 |
1997/09/22 | 259 | 260 | 255 | 258 | 45,000 |
1997/09/19 | 258 | 270 | 255 | 257 | 24,000 |
1997/09/18 | 265 | 265 | 251 | 253 | 32,000 |
1997/09/17 | 274 | 275 | 266 | 267 | 40,000 |
1997/09/16 | 275 | 275 | 275 | 275 | 1,000 |
1997/09/12 | 278 | 280 | 275 | 275 | 78,000 |
1997/09/11 | 294 | 294 | 282 | 282 | 21,000 |
1997/09/10 | 285 | 295 | 284 | 295 | 8,000 |
1997/09/09 | 283 | 284 | 283 | 283 | 28,000 |
1997/09/08 | 282 | 283 | 282 | 283 | 20,000 |
1997/09/05 | 282 | 282 | 281 | 282 | 21,000 |
1997/09/04 | 284 | 284 | 281 | 281 | 12,000 |
1997/09/03 | 292 | 292 | 281 | 281 | 19,000 |
1997/09/02 | 295 | 295 | 282 | 282 | 12,000 |
1997/09/01 | 300 | 300 | 285 | 285 | 50,000 |
1997/08/29 | 278 | 278 | 270 | 272 | 36,000 |
1997/08/28 | 285 | 285 | 280 | 280 | 14,000 |
1997/08/27 | 290 | 290 | 285 | 285 | 14,000 |
1997/08/26 | 289 | 300 | 285 | 288 | 82,000 |
1997/08/25 | 290 | 291 | 287 | 290 | 20,000 |
1997/08/22 | 295 | 295 | 285 | 292 | 93,000 |
1997/08/21 | 278 | 326 | 276 | 326 | 129,000 |
1997/08/20 | 276 | 277 | 275 | 276 | 16,000 |
1997/08/19 | 271 | 283 | 270 | 277 | 20,000 |
1997/08/18 | 268 | 274 | 268 | 274 | 10,000 |
1997/08/15 | 276 | 278 | 265 | 275 | 53,000 |
1997/08/14 | 273 | 280 | 270 | 275 | 11,000 |
1997/08/13 | 266 | 270 | 260 | 270 | 49,000 |
1997/08/12 | 261 | 265 | 260 | 261 | 37,000 |
1997/08/11 | 265 | 270 | 260 | 261 | 28,000 |
1997/08/08 | 265 | 270 | 265 | 270 | 46,000 |
1997/08/07 | 289 | 290 | 275 | 275 | 19,000 |
1997/08/06 | 291 | 296 | 290 | 290 | 23,000 |
1997/08/05 | 304 | 304 | 290 | 290 | 34,000 |
1997/08/04 | 305 | 310 | 295 | 295 | 39,000 |
1997/08/01 | 290 | 290 | 285 | 290 | 18,000 |
1997/07/31 | 330 | 330 | 303 | 304 | 84,000 |
1997/07/30 | 314 | 324 | 310 | 310 | 32,000 |
1997/07/29 | 325 | 325 | 313 | 313 | 23,000 |
1997/07/28 | 335 | 340 | 330 | 340 | 13,000 |
1997/07/25 | 323 | 337 | 313 | 337 | 29,000 |
1997/07/24 | 310 | 325 | 307 | 325 | 22,000 |
1997/07/23 | 325 | 325 | 320 | 320 | 15,000 |
1997/07/22 | 321 | 321 | 312 | 320 | 16,000 |
1997/07/18 | 330 | 332 | 322 | 323 | 27,000 |
1997/07/17 | 325 | 330 | 323 | 323 | 25,000 |
1997/07/16 | 322 | 325 | 321 | 323 | 14,000 |
1997/07/15 | 322 | 322 | 322 | 322 | 16,000 |
1997/07/14 | 322 | 323 | 321 | 322 | 33,000 |
1997/07/11 | 331 | 335 | 322 | 322 | 29,000 |
1997/07/10 | 340 | 340 | 321 | 321 | 30,000 |
1997/07/09 | 345 | 345 | 340 | 341 | 12,000 |
1997/07/08 | 340 | 340 | 340 | 340 | 11,000 |
1997/07/07 | 350 | 350 | 345 | 345 | 25,000 |
1997/07/04 | 351 | 351 | 350 | 351 | 24,000 |
1997/07/03 | 359 | 359 | 351 | 351 | 36,000 |
1997/07/02 | 367 | 367 | 360 | 361 | 26,000 |
1997/07/01 | 370 | 370 | 357 | 367 | 41,000 |
1997/06/30 | 374 | 374 | 361 | 370 | 64,000 |
1997/06/27 | 352 | 356 | 352 | 355 | 51,000 |
1997/06/26 | 364 | 365 | 353 | 353 | 78,000 |
1997/06/25 | 360 | 364 | 359 | 364 | 36,000 |
1997/06/24 | 361 | 361 | 353 | 353 | 41,000 |
1997/06/23 | 358 | 368 | 358 | 361 | 16,000 |
1997/06/20 | 369 | 369 | 358 | 360 | 50,000 |
1997/06/19 | 351 | 358 | 350 | 358 | 30,000 |
1997/06/18 | 357 | 357 | 351 | 351 | 22,000 |
1997/06/17 | 363 | 365 | 357 | 357 | 61,000 |
1997/06/16 | 369 | 369 | 363 | 363 | 34,000 |
1997/06/13 | 366 | 367 | 363 | 364 | 62,000 |
1997/06/12 | 368 | 368 | 364 | 364 | 77,000 |
1997/06/11 | 374 | 376 | 366 | 368 | 87,000 |
1997/06/10 | 377 | 380 | 370 | 370 | 32,000 |
1997/06/09 | 380 | 380 | 375 | 380 | 74,000 |
1997/06/06 | 380 | 380 | 376 | 376 | 23,000 |
1997/06/05 | 378 | 390 | 377 | 380 | 75,000 |
1997/06/04 | 382 | 382 | 375 | 377 | 21,000 |
1997/06/03 | 375 | 382 | 371 | 382 | 89,000 |
1997/06/02 | 387 | 387 | 375 | 375 | 129,000 |
1997/05/30 | 394 | 395 | 382 | 382 | 90,000 |
1997/05/29 | 391 | 400 | 386 | 399 | 167,000 |
1997/05/28 | 408 | 424 | 390 | 391 | 513,000 |
1997/05/27 | 443 | 453 | 395 | 403 | 1,762,000 |
1997/05/26 | 349 | 418 | 341 | 418 | 661,000 |
1997/05/23 | 340 | 346 | 340 | 346 | 46,000 |
1997/05/22 | 326 | 330 | 326 | 330 | 26,000 |
1997/05/21 | 335 | 335 | 326 | 328 | 41,000 |
1997/05/20 | 335 | 336 | 332 | 335 | 26,000 |
1997/05/19 | 338 | 338 | 335 | 335 | 4,000 |
1997/05/16 | 331 | 335 | 330 | 335 | 22,000 |
1997/05/15 | 330 | 330 | 325 | 326 | 36,000 |
1997/05/14 | 330 | 332 | 326 | 330 | 21,000 |
1997/05/13 | 326 | 329 | 325 | 329 | 23,000 |
1997/05/12 | 319 | 329 | 319 | 325 | 22,000 |
1997/05/09 | 330 | 330 | 329 | 329 | 17,000 |
1997/05/08 | 322 | 330 | 320 | 330 | 24,000 |
1997/05/07 | 330 | 334 | 326 | 327 | 25,000 |
1997/05/06 | 324 | 338 | 324 | 330 | 27,000 |
1997/05/02 | 327 | 327 | 316 | 318 | 20,000 |
1997/05/01 | 334 | 336 | 328 | 328 | 45,000 |
1997/04/30 | 335 | 338 | 328 | 329 | 68,000 |
1997/04/28 | 310 | 310 | 305 | 305 | 9,000 |
1997/04/25 | 319 | 319 | 305 | 305 | 25,000 |
1997/04/24 | 322 | 322 | 313 | 313 | 15,000 |
1997/04/23 | 323 | 330 | 320 | 323 | 33,000 |
1997/04/22 | 315 | 318 | 313 | 318 | 46,000 |
1997/04/21 | 312 | 315 | 312 | 313 | 57,000 |
1997/04/18 | 298 | 312 | 297 | 310 | 103,000 |
1997/04/17 | 273 | 291 | 273 | 283 | 59,000 |
1997/04/16 | 265 | 268 | 262 | 268 | 41,000 |
1997/04/15 | 258 | 264 | 258 | 264 | 24,000 |
1997/04/14 | 259 | 262 | 258 | 260 | 62,000 |
1997/04/11 | 251 | 257 | 248 | 257 | 96,000 |
1997/04/10 | 266 | 271 | 254 | 254 | 71,000 |
1997/04/09 | 272 | 272 | 261 | 261 | 71,000 |
1997/04/08 | 282 | 284 | 272 | 280 | 88,000 |
1997/04/07 | 302 | 302 | 282 | 282 | 39,000 |
1997/04/04 | 304 | 306 | 302 | 302 | 26,000 |
1997/04/03 | 303 | 306 | 301 | 301 | 30,000 |
1997/04/02 | 309 | 312 | 305 | 312 | 32,000 |
1997/04/01 | 309 | 310 | 301 | 309 | 29,000 |
1997/03/31 | 323 | 323 | 310 | 310 | 60,000 |
1997/03/28 | 318 | 322 | 315 | 320 | 24,000 |
1997/03/27 | 322 | 328 | 322 | 328 | 201,000 |
1997/03/26 | 322 | 334 | 322 | 334 | 18,000 |
1997/03/25 | 327 | 334 | 321 | 334 | 39,000 |
1997/03/24 | 323 | 323 | 321 | 322 | 59,000 |
1997/03/21 | 331 | 331 | 321 | 321 | 24,000 |
1997/03/19 | 328 | 331 | 320 | 321 | 105,000 |
1997/03/18 | 323 | 335 | 323 | 330 | 26,000 |
1997/03/17 | 322 | 327 | 321 | 321 | 23,000 |
1997/03/14 | 332 | 338 | 323 | 325 | 29,000 |
1997/03/13 | 321 | 336 | 321 | 336 | 140,000 |
1997/03/12 | 327 | 327 | 321 | 325 | 34,000 |
1997/03/11 | 334 | 335 | 325 | 327 | 23,000 |
1997/03/10 | 334 | 334 | 330 | 330 | 34,000 |
1997/03/07 | 345 | 345 | 338 | 338 | 29,000 |
1997/03/06 | 339 | 345 | 339 | 345 | 14,000 |
1997/03/05 | 341 | 347 | 340 | 340 | 29,000 |
1997/03/04 | 350 | 350 | 340 | 340 | 29,000 |
1997/03/03 | 343 | 343 | 340 | 340 | 20,000 |
1997/02/28 | 355 | 355 | 342 | 342 | 49,000 |
1997/02/27 | 343 | 344 | 340 | 340 | 24,000 |
1997/02/26 | 350 | 350 | 342 | 342 | 18,000 |
1997/02/25 | 347 | 350 | 347 | 350 | 46,000 |
1997/02/24 | 343 | 348 | 343 | 345 | 34,000 |
1997/02/21 | 346 | 346 | 340 | 342 | 29,000 |
1997/02/20 | 339 | 346 | 339 | 346 | 41,000 |
1997/02/19 | 341 | 346 | 340 | 340 | 18,000 |
1997/02/18 | 338 | 346 | 338 | 346 | 20,000 |
1997/02/17 | 336 | 357 | 336 | 356 | 25,000 |
1997/02/14 | 339 | 340 | 339 | 340 | 29,000 |
1997/02/13 | 334 | 340 | 334 | 338 | 50,000 |
1997/02/12 | 352 | 352 | 333 | 333 | 72,000 |
1997/02/10 | 350 | 353 | 332 | 332 | 89,000 |
1997/02/07 | 355 | 355 | 338 | 338 | 92,000 |
1997/02/06 | 341 | 357 | 341 | 355 | 33,000 |
1997/02/05 | 353 | 358 | 341 | 343 | 19,000 |
1997/02/04 | 362 | 363 | 356 | 363 | 28,000 |
1997/02/03 | 357 | 357 | 353 | 357 | 7,000 |
1997/01/31 | 363 | 363 | 352 | 352 | 45,000 |
1997/01/30 | 350 | 350 | 340 | 340 | 40,000 |
1997/01/29 | 344 | 359 | 344 | 359 | 37,000 |
1997/01/28 | 342 | 349 | 341 | 349 | 24,000 |
1997/01/27 | 347 | 347 | 340 | 340 | 35,000 |
1997/01/24 | 346 | 346 | 337 | 337 | 24,000 |
1997/01/23 | 340 | 345 | 333 | 345 | 17,000 |
1997/01/22 | 340 | 345 | 340 | 340 | 16,000 |
1997/01/21 | 336 | 336 | 330 | 330 | 27,000 |
1997/01/20 | 351 | 356 | 330 | 331 | 17,000 |
1997/01/17 | 340 | 360 | 340 | 350 | 83,000 |
1997/01/16 | 339 | 345 | 339 | 340 | 26,000 |
1997/01/14 | 345 | 345 | 323 | 340 | 32,000 |
1997/01/13 | 322 | 335 | 317 | 335 | 83,000 |
1997/01/10 | 325 | 325 | 301 | 312 | 88,000 |
1997/01/09 | 340 | 340 | 325 | 325 | 76,000 |
1997/01/08 | 349 | 350 | 340 | 342 | 47,000 |
1997/01/07 | 360 | 360 | 332 | 334 | 67,000 |
1997/01/06 | 370 | 370 | 370 | 370 | 53,000 |