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
1999/12/30 160 160 155 155 34,000
1999/12/29 156 156 150 155 40,000
1999/12/28 152 152 151 151 26,000
1999/12/27 159 159 153 153 34,000
1999/12/24 154 155 153 154 48,000
1999/12/22 153 157 153 154 14,000
1999/12/21 158 158 152 153 13,000
1999/12/20 153 164 150 151 29,000
1999/12/17 160 160 150 151 58,000
1999/12/16 160 165 160 160 78,000
1999/12/15 160 163 160 163 48,000
1999/12/14 170 178 170 171 33,000
1999/12/13 178 181 178 180 13,000
1999/12/10 187 187 177 178 93,000
1999/12/09 175 175 166 166 26,000
1999/12/08 179 182 173 173 16,000
1999/12/07 186 187 180 180 17,000
1999/12/06 180 189 180 189 24,000
1999/12/03 180 182 180 182 8,000
1999/12/02 184 190 179 182 59,000
1999/12/01 184 190 178 178 110,000
1999/11/30 189 189 175 184 138,000
1999/11/29 167 167 164 164 23,000
1999/11/26 163 166 163 166 22,000
1999/11/25 179 179 168 169 54,000
1999/11/24 173 175 173 174 27,000
1999/11/22 180 181 172 180 18,000
1999/11/19 188 188 177 177 3,000
1999/11/18 180 184 171 184 39,000
1999/11/17 180 184 165 170 75,000
1999/11/16 153 175 153 175 126,000
1999/11/15 172 172 152 152 18,000
1999/11/12 180 180 175 175 129,000
1999/11/11 180 181 180 180 73,000
1999/11/10 189 189 175 180 83,000
1999/11/09 190 199 179 180 98,000
1999/11/08 187 190 177 190 65,000
1999/11/05 190 190 180 183 59,000
1999/11/04 188 195 188 192 50,000
1999/11/02 184 190 184 190 29,000
1999/11/01 191 191 183 184 89,000
1999/10/29 190 193 190 191 51,000
1999/10/28 181 194 180 194 67,000
1999/10/27 184 184 181 181 12,000
1999/10/26 180 185 175 185 21,000
1999/10/25 185 195 180 195 62,000
1999/10/22 185 190 175 185 66,000
1999/10/21 203 203 185 185 28,000
1999/10/20 189 205 188 205 65,000
1999/10/19 195 195 188 189 23,000
1999/10/18 187 200 187 193 78,000
1999/10/15 187 189 186 187 36,000
1999/10/14 188 189 184 186 47,000
1999/10/13 191 191 188 188 49,000
1999/10/12 189 194 188 191 72,000
1999/10/08 180 185 180 185 161,000
1999/10/07 199 200 189 189 110,000
1999/10/06 202 202 198 199 87,000
1999/10/05 210 210 201 202 27,000
1999/10/04 217 220 211 212 32,000
1999/10/01 225 226 220 220 27,000
1999/09/30 221 229 215 228 85,000
1999/09/29 207 207 198 206 35,000
1999/09/28 201 207 200 207 27,000
1999/09/27 205 206 198 198 31,000
1999/09/24 219 219 207 207 43,000
1999/09/22 213 214 210 214 23,000
1999/09/21 225 225 211 219 22,000
1999/09/20 224 225 217 220 30,000
1999/09/17 219 224 219 222 18,000
1999/09/16 219 224 216 224 27,000
1999/09/14 223 223 216 220 37,000
1999/09/13 230 230 217 218 47,000
1999/09/10 236 236 221 221 74,000
1999/09/09 224 227 221 221 43,000
1999/09/08 227 227 222 222 27,000
1999/09/07 220 234 220 227 87,000
1999/09/06 243 243 230 230 74,000
1999/09/03 248 248 240 244 41,000
1999/09/02 257 257 248 248 43,000
1999/09/01 259 259 254 259 9,000
1999/08/31 268 268 252 260 59,000
1999/08/30 255 265 254 265 38,000
1999/08/27 257 258 254 256 26,000
1999/08/26 261 265 257 257 15,000
1999/08/25 273 273 264 266 36,000
1999/08/24 265 265 257 257 16,000
1999/08/23 272 272 260 260 41,000
1999/08/20 264 265 262 262 12,000
1999/08/19 260 262 257 261 22,000
1999/08/18 257 262 257 257 13,000
1999/08/17 257 263 255 255 32,000
1999/08/16 257 260 256 260 11,000
1999/08/13 251 255 251 255 12,000
1999/08/12 251 255 250 250 13,000
1999/08/11 251 251 248 250 20,000
1999/08/10 252 254 247 248 14,000
1999/08/09 250 255 246 247 23,000
1999/08/06 251 255 248 249 37,000
1999/08/05 267 268 253 253 41,000
1999/08/04 267 271 266 271 16,000
1999/08/03 274 275 263 264 41,000
1999/08/02 270 280 265 265 102,000
1999/07/30 270 270 266 266 43,000
1999/07/29 272 275 270 275 52,000
1999/07/28 279 279 275 275 34,000
1999/07/27 280 285 279 279 36,000
1999/07/26 289 289 280 280 32,000
1999/07/23 290 290 280 285 100,000
1999/07/22 300 300 283 286 91,000
1999/07/21 298 300 293 298 248,000
1999/07/19 284 306 279 297 573,000
1999/07/16 268 273 266 269 34,000
1999/07/15 270 271 267 267 46,000
1999/07/14 274 274 268 270 44,000
1999/07/13 270 270 267 270 37,000
1999/07/12 268 270 265 267 17,000
1999/07/09 275 275 266 266 53,000
1999/07/08 275 277 271 277 72,000
1999/07/07 265 271 265 265 101,000
1999/07/06 273 273 265 265 26,000
1999/07/05 270 273 262 263 65,000
1999/07/02 277 277 261 269 41,000
1999/07/01 260 270 260 270 49,000
1999/06/30 280 280 260 260 89,000
1999/06/29 262 277 259 277 56,000
1999/06/28 259 267 259 267 13,000
1999/06/25 279 279 257 257 41,000
1999/06/24 276 278 268 269 64,000
1999/06/23 281 285 278 279 107,000
1999/06/22 284 284 267 276 42,000
1999/06/21 282 285 273 285 72,000
1999/06/18 279 295 270 282 195,000
1999/06/17 261 267 255 261 45,000
1999/06/16 250 263 250 263 27,000
1999/06/15 260 260 253 256 13,000
1999/06/14 261 264 257 264 8,000
1999/06/11 261 268 261 264 95,000
1999/06/10 259 262 255 259 49,000
1999/06/09 252 259 249 259 35,000
1999/06/08 250 256 250 252 29,000
1999/06/07 253 253 246 247 15,000
1999/06/04 237 252 237 252 18,000
1999/06/03 245 252 235 237 60,000
1999/06/02 247 247 240 242 18,000
1999/06/01 240 244 235 244 29,000
1999/05/31 250 252 245 245 60,000
1999/05/28 241 241 231 241 78,000
1999/05/27 250 250 241 241 58,000
1999/05/26 252 255 250 250 39,000
1999/05/25 259 259 252 252 35,000
1999/05/24 258 260 250 250 48,000
1999/05/21 270 270 261 263 53,000
1999/05/20 275 277 261 266 66,000
1999/05/19 270 275 270 274 41,000
1999/05/18 272 275 272 274 19,000
1999/05/17 280 280 270 272 69,000
1999/05/14 290 290 281 281 69,000
1999/05/13 295 295 287 288 43,000
1999/05/12 293 296 288 296 113,000
1999/05/11 298 298 291 294 41,000
1999/05/10 305 305 296 297 83,000
1999/05/07 300 309 293 297 372,000
1999/05/06 286 287 280 285 107,000
1999/04/30 287 287 277 280 98,000
1999/04/28 275 285 271 282 95,000
1999/04/27 280 280 271 274 101,000
1999/04/26 284 284 277 282 57,000
1999/04/23 265 285 264 284 124,000
1999/04/22 270 270 260 265 66,000
1999/04/21 274 274 260 261 65,000
1999/04/20 275 275 272 272 45,000
1999/04/19 274 280 273 280 74,000
1999/04/16 273 275 272 272 84,000
1999/04/15 276 280 270 273 136,000
1999/04/14 286 288 272 277 131,000
1999/04/13 294 298 288 289 89,000
1999/04/12 286 290 284 284 126,000
1999/04/09 303 303 280 280 495,000
1999/04/08 300 311 288 290 1,163,000
1999/04/07 263 295 258 286 1,715,000
1999/04/06 258 269 248 253 725,000
1999/04/05 211 255 211 248 648,000
1999/04/02 211 215 208 212 23,000
1999/04/01 209 210 208 208 26,000
1999/03/31 219 219 208 208 94,000
1999/03/30 217 217 203 206 91,000
1999/03/29 218 220 213 219 22,000
1999/03/26 222 223 214 218 25,000
1999/03/25 228 228 220 221 57,000
1999/03/24 215 222 215 216 41,000
1999/03/23 230 230 215 215 96,000
1999/03/19 221 221 208 212 64,000
1999/03/18 214 218 201 206 101,000
1999/03/17 230 230 215 224 83,000
1999/03/16 211 230 210 230 90,000
1999/03/15 218 218 212 212 15,000
1999/03/12 213 217 208 210 102,000
1999/03/11 208 210 208 210 33,000
1999/03/10 202 207 200 207 52,000
1999/03/09 204 207 203 205 52,000
1999/03/08 211 214 207 207 36,000
1999/03/05 203 210 200 210 56,000
1999/03/04 198 203 198 198 78,000
1999/03/03 196 200 196 198 50,000
1999/03/02 199 201 198 198 41,000
1999/03/01 217 217 195 195 149,000
1999/02/26 202 207 202 203 52,000
1999/02/25 219 219 206 206 43,000
1999/02/24 210 219 210 211 82,000
1999/02/23 202 230 196 230 200,000
1999/02/22 201 202 195 195 60,000
1999/02/19 205 205 199 199 36,000
1999/02/18 200 205 200 205 54,000
1999/02/17 202 207 202 203 28,000
1999/02/16 207 208 200 205 58,000
1999/02/15 198 206 198 203 43,000
1999/02/12 205 207 200 200 64,000
1999/02/10 210 211 196 202 223,000
1999/02/09 216 217 212 215 60,000
1999/02/08 218 218 213 218 76,000
1999/02/05 218 218 212 215 172,000
1999/02/04 221 228 220 220 207,000
1999/02/03 231 232 218 218 351,000
1999/02/02 240 260 230 230 1,316,000
1999/02/01 221 238 220 238 544,000
1999/01/29 215 218 209 216 209,000
1999/01/28 223 223 213 217 375,000
1999/01/27 209 230 206 220 676,000
1999/01/26 197 210 196 205 100,000
1999/01/25 195 200 185 195 230,000
1999/01/22 196 197 190 192 138,000
1999/01/21 199 204 191 204 225,000
1999/01/20 224 224 200 204 616,000
1999/01/19 188 230 188 227 1,580,000
1999/01/18 180 190 175 184 304,000
1999/01/14 155 165 150 165 105,000
1999/01/13 155 158 155 155 13,000
1999/01/12 150 151 150 150 10,000
1999/01/11 151 151 151 151 5,000
1999/01/08 154 154 153 153 13,000
1999/01/07 161 161 154 154 10,000
1999/01/06 153 155 153 155 13,000
1999/01/05 164 164 151 152 23,000
1999/01/04 169 169 164 165 47,000

このページの先頭へ