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 |
---|---|---|---|---|---|
1998/12/30 | 165 | 165 | 160 | 165 | 61,000 |
1998/12/29 | 159 | 160 | 154 | 160 | 32,000 |
1998/12/28 | 161 | 161 | 161 | 161 | 15,000 |
1998/12/25 | 160 | 162 | 157 | 161 | 59,000 |
1998/12/24 | 145 | 150 | 145 | 150 | 84,000 |
1998/12/22 | 155 | 163 | 146 | 147 | 110,000 |
1998/12/21 | 157 | 157 | 155 | 156 | 5,000 |
1998/12/18 | 161 | 161 | 154 | 158 | 15,000 |
1998/12/17 | 155 | 156 | 155 | 156 | 4,000 |
1998/12/16 | 165 | 165 | 156 | 156 | 19,000 |
1998/12/15 | 161 | 162 | 156 | 157 | 19,000 |
1998/12/14 | 164 | 164 | 161 | 161 | 25,000 |
1998/12/11 | 173 | 173 | 163 | 163 | 49,000 |
1998/12/10 | 175 | 175 | 169 | 173 | 75,000 |
1998/12/09 | 160 | 163 | 156 | 163 | 6,000 |
1998/12/08 | 156 | 165 | 156 | 165 | 8,000 |
1998/12/07 | 158 | 159 | 158 | 159 | 3,000 |
1998/12/04 | 159 | 159 | 157 | 157 | 14,000 |
1998/12/03 | 160 | 165 | 160 | 165 | 13,000 |
1998/12/02 | 162 | 170 | 160 | 170 | 40,000 |
1998/12/01 | 163 | 163 | 161 | 162 | 25,000 |
1998/11/30 | 175 | 175 | 168 | 168 | 84,000 |
1998/11/27 | 174 | 174 | 166 | 171 | 83,000 |
1998/11/26 | 162 | 174 | 162 | 169 | 132,000 |
1998/11/25 | 167 | 167 | 160 | 165 | 71,000 |
1998/11/24 | 150 | 165 | 150 | 157 | 264,000 |
1998/11/20 | 150 | 154 | 150 | 153 | 10,000 |
1998/11/19 | 149 | 152 | 149 | 152 | 14,000 |
1998/11/18 | 149 | 150 | 145 | 150 | 8,000 |
1998/11/17 | 145 | 150 | 145 | 150 | 7,000 |
1998/11/16 | 150 | 151 | 149 | 149 | 12,000 |
1998/11/13 | 146 | 146 | 145 | 145 | 14,000 |
1998/11/12 | 146 | 149 | 146 | 146 | 7,000 |
1998/11/11 | 145 | 149 | 145 | 149 | 7,000 |
1998/11/10 | 149 | 149 | 145 | 145 | 5,000 |
1998/11/09 | 146 | 149 | 145 | 149 | 23,000 |
1998/11/06 | 145 | 150 | 145 | 150 | 21,000 |
1998/11/05 | 156 | 156 | 147 | 148 | 25,000 |
1998/11/04 | 156 | 160 | 155 | 160 | 22,000 |
1998/11/02 | 159 | 160 | 154 | 155 | 83,000 |
1998/10/30 | 155 | 155 | 155 | 155 | 5,000 |
1998/10/29 | 149 | 155 | 149 | 155 | 14,000 |
1998/10/28 | 149 | 149 | 146 | 149 | 4,000 |
1998/10/27 | 155 | 155 | 149 | 149 | 12,000 |
1998/10/26 | 155 | 155 | 150 | 155 | 18,000 |
1998/10/23 | 161 | 161 | 151 | 151 | 29,000 |
1998/10/22 | 155 | 160 | 151 | 156 | 17,000 |
1998/10/21 | 155 | 155 | 155 | 155 | 12,000 |
1998/10/20 | 141 | 141 | 141 | 141 | 1,000 |
1998/10/19 | 152 | 153 | 152 | 153 | 7,000 |
1998/10/16 | 145 | 159 | 145 | 156 | 10,000 |
1998/10/15 | 145 | 145 | 145 | 145 | 3,000 |
1998/10/14 | 145 | 145 | 145 | 145 | 6,000 |
1998/10/13 | 158 | 158 | 145 | 146 | 18,000 |
1998/10/12 | 149 | 162 | 149 | 158 | 13,000 |
1998/10/09 | 146 | 147 | 146 | 147 | 10,000 |
1998/10/08 | 147 | 147 | 146 | 147 | 22,000 |
1998/10/07 | 142 | 147 | 142 | 147 | 18,000 |
1998/10/06 | 135 | 136 | 134 | 136 | 15,000 |
1998/10/05 | 140 | 140 | 135 | 135 | 16,000 |
1998/10/02 | 148 | 149 | 136 | 140 | 29,000 |
1998/10/01 | 153 | 159 | 150 | 150 | 35,000 |
1998/09/30 | 170 | 170 | 154 | 154 | 87,000 |
1998/09/29 | 155 | 155 | 155 | 155 | 8,000 |
1998/09/28 | 157 | 169 | 157 | 165 | 30,000 |
1998/09/25 | 164 | 164 | 158 | 158 | 17,000 |
1998/09/24 | 178 | 178 | 170 | 170 | 77,000 |
1998/09/22 | 163 | 166 | 155 | 155 | 58,000 |
1998/09/21 | 160 | 164 | 160 | 160 | 17,000 |
1998/09/18 | 161 | 166 | 161 | 164 | 63,000 |
1998/09/17 | 163 | 165 | 163 | 165 | 17,000 |
1998/09/16 | 164 | 164 | 164 | 164 | 3,000 |
1998/09/14 | 164 | 164 | 163 | 163 | 3,000 |
1998/09/11 | 169 | 170 | 162 | 170 | 56,000 |
1998/09/10 | 171 | 171 | 165 | 165 | 10,000 |
1998/09/09 | 181 | 181 | 171 | 171 | 11,000 |
1998/09/08 | 178 | 181 | 178 | 180 | 12,000 |
1998/09/07 | 169 | 176 | 169 | 176 | 44,000 |
1998/09/04 | 172 | 172 | 165 | 168 | 35,000 |
1998/09/03 | 175 | 175 | 168 | 168 | 9,000 |
1998/09/02 | 180 | 184 | 179 | 180 | 18,000 |
1998/09/01 | 162 | 180 | 162 | 179 | 24,000 |
1998/08/31 | 184 | 185 | 175 | 185 | 72,000 |
1998/08/28 | 160 | 164 | 150 | 164 | 29,000 |
1998/08/27 | 170 | 170 | 169 | 169 | 38,000 |
1998/08/26 | 178 | 179 | 170 | 170 | 12,000 |
1998/08/25 | 187 | 187 | 178 | 178 | 32,000 |
1998/08/24 | 179 | 179 | 172 | 172 | 8,000 |
1998/08/21 | 180 | 180 | 175 | 175 | 7,000 |
1998/08/20 | 179 | 180 | 175 | 175 | 8,000 |
1998/08/19 | 174 | 174 | 174 | 174 | 30,000 |
1998/08/18 | 173 | 173 | 173 | 173 | 2,000 |
1998/08/17 | 179 | 179 | 172 | 173 | 9,000 |
1998/08/14 | 182 | 182 | 172 | 172 | 30,000 |
1998/08/13 | 171 | 181 | 171 | 172 | 34,000 |
1998/08/12 | 176 | 179 | 169 | 171 | 29,000 |
1998/08/11 | 186 | 186 | 180 | 180 | 15,000 |
1998/08/10 | 190 | 190 | 180 | 180 | 53,000 |
1998/08/07 | 190 | 192 | 190 | 192 | 25,000 |
1998/08/06 | 195 | 202 | 195 | 195 | 14,000 |
1998/08/05 | 191 | 202 | 191 | 193 | 64,000 |
1998/08/04 | 199 | 199 | 196 | 196 | 7,000 |
1998/08/03 | 195 | 197 | 195 | 196 | 9,000 |
1998/07/31 | 210 | 212 | 208 | 210 | 60,000 |
1998/07/30 | 195 | 200 | 195 | 195 | 8,000 |
1998/07/29 | 195 | 196 | 195 | 195 | 16,000 |
1998/07/28 | 195 | 196 | 195 | 196 | 8,000 |
1998/07/27 | 205 | 205 | 195 | 195 | 17,000 |
1998/07/24 | 210 | 210 | 195 | 195 | 35,000 |
1998/07/23 | 202 | 202 | 193 | 202 | 18,000 |
1998/07/22 | 205 | 205 | 203 | 203 | 9,000 |
1998/07/21 | 204 | 204 | 201 | 201 | 6,000 |
1998/07/17 | 202 | 203 | 201 | 201 | 7,000 |
1998/07/16 | 200 | 200 | 200 | 200 | 6,000 |
1998/07/15 | 202 | 202 | 200 | 200 | 6,000 |
1998/07/14 | 198 | 200 | 198 | 200 | 13,000 |
1998/07/13 | 191 | 198 | 189 | 198 | 15,000 |
1998/07/10 | 195 | 199 | 195 | 198 | 22,000 |
1998/07/09 | 207 | 210 | 200 | 200 | 16,000 |
1998/07/08 | 210 | 215 | 206 | 206 | 25,000 |
1998/07/07 | 213 | 220 | 213 | 213 | 27,000 |
1998/07/06 | 206 | 220 | 205 | 218 | 45,000 |
1998/07/03 | 200 | 210 | 197 | 205 | 27,000 |
1998/07/02 | 210 | 214 | 210 | 210 | 58,000 |
1998/07/01 | 207 | 211 | 205 | 210 | 63,000 |
1998/06/30 | 185 | 208 | 185 | 205 | 162,000 |
1998/06/29 | 171 | 179 | 171 | 179 | 9,000 |
1998/06/26 | 172 | 172 | 170 | 170 | 41,000 |
1998/06/25 | 175 | 175 | 170 | 171 | 79,000 |
1998/06/24 | 177 | 178 | 175 | 175 | 21,000 |
1998/06/23 | 187 | 187 | 178 | 179 | 25,000 |
1998/06/22 | 183 | 185 | 182 | 185 | 35,000 |
1998/06/19 | 190 | 193 | 185 | 185 | 86,000 |
1998/06/18 | 177 | 179 | 176 | 176 | 31,000 |
1998/06/17 | 169 | 174 | 169 | 170 | 22,000 |
1998/06/16 | 165 | 167 | 164 | 166 | 38,000 |
1998/06/15 | 173 | 173 | 172 | 172 | 12,000 |
1998/06/12 | 174 | 174 | 165 | 165 | 79,000 |
1998/06/11 | 164 | 166 | 164 | 165 | 50,000 |
1998/06/10 | 170 | 172 | 164 | 164 | 49,000 |
1998/06/09 | 170 | 175 | 170 | 170 | 25,000 |
1998/06/08 | 173 | 173 | 170 | 170 | 39,000 |
1998/06/05 | 173 | 174 | 173 | 174 | 36,000 |
1998/06/04 | 178 | 178 | 174 | 174 | 55,000 |
1998/06/03 | 182 | 182 | 178 | 178 | 81,000 |
1998/06/02 | 193 | 193 | 185 | 185 | 55,000 |
1998/06/01 | 191 | 195 | 191 | 193 | 40,000 |
1998/05/29 | 187 | 190 | 187 | 190 | 9,000 |
1998/05/28 | 190 | 190 | 187 | 190 | 12,000 |
1998/05/27 | 189 | 196 | 189 | 193 | 13,000 |
1998/05/26 | 190 | 198 | 190 | 196 | 23,000 |
1998/05/25 | 197 | 199 | 196 | 196 | 37,000 |
1998/05/22 | 185 | 194 | 185 | 189 | 15,000 |
1998/05/21 | 180 | 191 | 180 | 191 | 11,000 |
1998/05/20 | 180 | 184 | 180 | 183 | 7,000 |
1998/05/19 | 174 | 182 | 174 | 182 | 4,000 |
1998/05/18 | 172 | 173 | 172 | 173 | 8,000 |
1998/05/15 | 172 | 173 | 172 | 173 | 5,000 |
1998/05/14 | 180 | 180 | 172 | 172 | 15,000 |
1998/05/13 | 181 | 188 | 178 | 179 | 23,000 |
1998/05/12 | 183 | 184 | 183 | 183 | 17,000 |
1998/05/11 | 183 | 186 | 180 | 183 | 45,000 |
1998/05/08 | 184 | 187 | 183 | 183 | 54,000 |
1998/05/07 | 189 | 190 | 183 | 183 | 42,000 |
1998/05/06 | 207 | 207 | 199 | 199 | 37,000 |
1998/05/01 | 210 | 210 | 202 | 207 | 19,000 |
1998/04/30 | 199 | 215 | 194 | 215 | 43,000 |
1998/04/28 | 196 | 196 | 192 | 194 | 33,000 |
1998/04/27 | 195 | 204 | 195 | 196 | 28,000 |
1998/04/24 | 210 | 210 | 195 | 205 | 35,000 |
1998/04/23 | 195 | 200 | 195 | 200 | 3,000 |
1998/04/22 | 210 | 210 | 195 | 195 | 19,000 |
1998/04/21 | 200 | 208 | 200 | 208 | 6,000 |
1998/04/20 | 199 | 201 | 199 | 199 | 19,000 |
1998/04/17 | 201 | 201 | 200 | 201 | 17,000 |
1998/04/16 | 203 | 205 | 199 | 200 | 19,000 |
1998/04/15 | 199 | 205 | 199 | 205 | 4,000 |
1998/04/14 | 205 | 205 | 204 | 204 | 4,000 |
1998/04/13 | 210 | 212 | 205 | 205 | 9,000 |
1998/04/10 | 214 | 214 | 209 | 209 | 12,000 |
1998/04/09 | 216 | 216 | 209 | 209 | 15,000 |
1998/04/08 | 203 | 218 | 203 | 214 | 5,000 |
1998/04/07 | 200 | 205 | 200 | 203 | 7,000 |
1998/04/06 | 187 | 192 | 187 | 191 | 16,000 |
1998/04/03 | 185 | 190 | 185 | 185 | 35,000 |
1998/04/02 | 195 | 198 | 185 | 186 | 61,000 |
1998/04/01 | 203 | 203 | 200 | 200 | 7,000 |
1998/03/31 | 222 | 222 | 200 | 207 | 181,000 |
1998/03/30 | 228 | 228 | 225 | 225 | 7,000 |
1998/03/27 | 233 | 236 | 230 | 230 | 18,000 |
1998/03/26 | 220 | 238 | 220 | 235 | 8,000 |
1998/03/25 | 240 | 240 | 229 | 229 | 26,000 |
1998/03/24 | 228 | 228 | 220 | 220 | 30,000 |
1998/03/23 | 230 | 235 | 225 | 229 | 27,000 |
1998/03/20 | 228 | 230 | 228 | 230 | 28,000 |
1998/03/19 | 230 | 232 | 228 | 228 | 12,000 |
1998/03/18 | 234 | 234 | 231 | 231 | 4,000 |
1998/03/17 | 235 | 235 | 229 | 229 | 20,000 |
1998/03/16 | 238 | 239 | 223 | 223 | 11,000 |
1998/03/13 | 227 | 240 | 227 | 240 | 50,000 |
1998/03/12 | 225 | 230 | 224 | 229 | 118,000 |
1998/03/11 | 217 | 229 | 217 | 226 | 107,000 |
1998/03/10 | 239 | 240 | 232 | 232 | 6,000 |
1998/03/09 | 230 | 245 | 230 | 240 | 51,000 |
1998/03/06 | 235 | 235 | 229 | 230 | 16,000 |
1998/03/05 | 242 | 242 | 240 | 240 | 28,000 |
1998/03/04 | 243 | 248 | 243 | 248 | 16,000 |
1998/03/03 | 250 | 250 | 240 | 247 | 24,000 |
1998/03/02 | 251 | 251 | 240 | 240 | 68,000 |
1998/02/27 | 237 | 237 | 236 | 236 | 17,000 |
1998/02/26 | 225 | 225 | 215 | 220 | 28,000 |
1998/02/25 | 215 | 226 | 206 | 226 | 54,000 |
1998/02/24 | 225 | 225 | 215 | 215 | 46,000 |
1998/02/23 | 225 | 226 | 225 | 226 | 7,000 |
1998/02/20 | 230 | 230 | 226 | 230 | 16,000 |
1998/02/19 | 235 | 235 | 228 | 230 | 90,000 |
1998/02/18 | 237 | 242 | 235 | 240 | 25,000 |
1998/02/17 | 249 | 249 | 232 | 235 | 18,000 |
1998/02/16 | 250 | 260 | 250 | 252 | 107,000 |
1998/02/13 | 250 | 272 | 245 | 260 | 220,000 |
1998/02/12 | 251 | 253 | 245 | 245 | 49,000 |
1998/02/10 | 240 | 245 | 236 | 245 | 58,000 |
1998/02/09 | 231 | 235 | 231 | 235 | 43,000 |
1998/02/06 | 218 | 235 | 218 | 235 | 73,000 |
1998/02/05 | 211 | 216 | 211 | 216 | 19,000 |
1998/02/04 | 216 | 221 | 210 | 211 | 21,000 |
1998/02/03 | 216 | 225 | 216 | 218 | 26,000 |
1998/02/02 | 230 | 235 | 215 | 221 | 71,000 |
1998/01/30 | 220 | 221 | 218 | 218 | 36,000 |
1998/01/29 | 240 | 242 | 225 | 225 | 57,000 |
1998/01/28 | 240 | 250 | 230 | 230 | 40,000 |
1998/01/27 | 235 | 238 | 225 | 238 | 41,000 |
1998/01/26 | 227 | 238 | 227 | 230 | 60,000 |
1998/01/23 | 219 | 234 | 219 | 220 | 41,000 |
1998/01/22 | 210 | 215 | 210 | 210 | 17,000 |
1998/01/21 | 210 | 210 | 200 | 205 | 35,000 |
1998/01/20 | 196 | 196 | 185 | 185 | 14,000 |
1998/01/19 | 185 | 195 | 185 | 195 | 30,000 |
1998/01/16 | 176 | 184 | 174 | 184 | 31,000 |
1998/01/14 | 176 | 176 | 168 | 175 | 13,000 |
1998/01/13 | 172 | 175 | 170 | 175 | 13,000 |
1998/01/12 | 171 | 171 | 171 | 171 | 12,000 |
1998/01/09 | 173 | 174 | 173 | 174 | 15,000 |
1998/01/08 | 181 | 184 | 178 | 178 | 12,000 |
1998/01/07 | 182 | 187 | 178 | 179 | 8,000 |
1998/01/06 | 190 | 190 | 177 | 177 | 31,000 |
1998/01/05 | 193 | 193 | 189 | 193 | 136,000 |