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 |
---|---|---|---|---|---|
2001/12/28 | 107 | 112 | 106 | 112 | 32,000 |
2001/12/27 | 107 | 111 | 106 | 111 | 24,000 |
2001/12/26 | 110 | 110 | 106 | 108 | 23,000 |
2001/12/25 | 117 | 117 | 109 | 112 | 52,000 |
2001/12/21 | 113 | 113 | 106 | 109 | 25,000 |
2001/12/20 | 98 | 120 | 96 | 118 | 78,000 |
2001/12/19 | 83 | 98 | 83 | 93 | 63,000 |
2001/12/18 | 92 | 96 | 81 | 85 | 125,000 |
2001/12/17 | 115 | 116 | 102 | 102 | 85,000 |
2001/12/14 | 113 | 123 | 113 | 120 | 107,000 |
2001/12/13 | 133 | 133 | 127 | 128 | 20,000 |
2001/12/12 | 129 | 135 | 128 | 134 | 16,000 |
2001/12/11 | 131 | 131 | 128 | 128 | 14,000 |
2001/12/10 | 139 | 139 | 135 | 135 | 11,000 |
2001/12/07 | 145 | 145 | 140 | 141 | 61,000 |
2001/12/06 | 137 | 137 | 135 | 135 | 7,000 |
2001/12/05 | 135 | 135 | 131 | 134 | 8,000 |
2001/12/04 | 131 | 132 | 125 | 130 | 27,000 |
2001/12/03 | 137 | 138 | 131 | 131 | 13,000 |
2001/11/30 | 146 | 146 | 141 | 146 | 86,000 |
2001/11/29 | 137 | 141 | 135 | 141 | 17,000 |
2001/11/28 | 139 | 140 | 136 | 136 | 22,000 |
2001/11/27 | 139 | 141 | 139 | 141 | 6,000 |
2001/11/26 | 140 | 140 | 140 | 140 | 19,000 |
2001/11/22 | 139 | 139 | 136 | 138 | 23,000 |
2001/11/21 | 135 | 138 | 132 | 138 | 10,000 |
2001/11/20 | 134 | 135 | 134 | 134 | 9,000 |
2001/11/19 | 134 | 140 | 134 | 135 | 6,000 |
2001/11/16 | 140 | 140 | 134 | 134 | 17,000 |
2001/11/15 | 135 | 140 | 135 | 140 | 19,000 |
2001/11/14 | 138 | 140 | 137 | 137 | 16,000 |
2001/11/13 | 136 | 137 | 136 | 137 | 7,000 |
2001/11/12 | 138 | 139 | 136 | 136 | 5,000 |
2001/11/09 | 139 | 139 | 135 | 135 | 17,000 |
2001/11/08 | 144 | 144 | 140 | 140 | 9,000 |
2001/11/07 | 143 | 145 | 142 | 145 | 38,000 |
2001/11/06 | 147 | 147 | 137 | 138 | 35,000 |
2001/11/05 | 146 | 146 | 140 | 145 | 24,000 |
2001/11/02 | 142 | 145 | 136 | 136 | 34,000 |
2001/11/01 | 147 | 147 | 136 | 139 | 39,000 |
2001/10/31 | 140 | 149 | 140 | 147 | 96,000 |
2001/10/30 | 143 | 143 | 138 | 142 | 53,000 |
2001/10/29 | 144 | 145 | 144 | 145 | 20,000 |
2001/10/26 | 139 | 144 | 139 | 144 | 33,000 |
2001/10/25 | 139 | 145 | 138 | 145 | 59,000 |
2001/10/24 | 139 | 139 | 136 | 137 | 28,000 |
2001/10/23 | 139 | 140 | 135 | 139 | 26,000 |
2001/10/22 | 138 | 139 | 137 | 139 | 10,000 |
2001/10/19 | 131 | 133 | 131 | 133 | 7,000 |
2001/10/18 | 133 | 133 | 132 | 132 | 7,000 |
2001/10/17 | 133 | 138 | 133 | 138 | 7,000 |
2001/10/16 | 136 | 138 | 131 | 138 | 6,000 |
2001/10/15 | 130 | 136 | 130 | 136 | 18,000 |
2001/10/12 | 139 | 139 | 136 | 137 | 36,000 |
2001/10/11 | 133 | 139 | 133 | 139 | 16,000 |
2001/10/10 | 132 | 136 | 132 | 133 | 16,000 |
2001/10/09 | 136 | 137 | 134 | 137 | 22,000 |
2001/10/05 | 138 | 139 | 137 | 137 | 24,000 |
2001/10/04 | 139 | 140 | 135 | 139 | 55,000 |
2001/10/03 | 136 | 139 | 136 | 138 | 44,000 |
2001/10/02 | 135 | 136 | 134 | 136 | 43,000 |
2001/10/01 | 129 | 136 | 128 | 136 | 145,000 |
2001/09/28 | 115 | 120 | 115 | 119 | 32,000 |
2001/09/27 | 124 | 126 | 120 | 120 | 47,000 |
2001/09/26 | 130 | 130 | 124 | 125 | 12,000 |
2001/09/25 | 138 | 138 | 129 | 130 | 36,000 |
2001/09/21 | 125 | 128 | 124 | 128 | 19,000 |
2001/09/20 | 121 | 124 | 121 | 124 | 22,000 |
2001/09/19 | 117 | 123 | 117 | 121 | 12,000 |
2001/09/18 | 115 | 125 | 115 | 116 | 11,000 |
2001/09/17 | 113 | 115 | 110 | 111 | 26,000 |
2001/09/14 | 130 | 130 | 125 | 128 | 49,000 |
2001/09/13 | 110 | 116 | 110 | 111 | 33,000 |
2001/09/12 | 119 | 119 | 104 | 116 | 21,000 |
2001/09/11 | 126 | 127 | 122 | 127 | 23,000 |
2001/09/10 | 131 | 131 | 131 | 131 | 1,000 |
2001/09/07 | 135 | 135 | 132 | 133 | 33,000 |
2001/09/06 | 133 | 138 | 133 | 138 | 21,000 |
2001/09/05 | 139 | 139 | 132 | 133 | 22,000 |
2001/09/04 | 139 | 142 | 139 | 142 | 19,000 |
2001/09/03 | 143 | 145 | 140 | 140 | 24,000 |
2001/08/31 | 153 | 153 | 144 | 144 | 87,000 |
2001/08/30 | 147 | 152 | 145 | 152 | 26,000 |
2001/08/29 | 149 | 150 | 147 | 150 | 12,000 |
2001/08/28 | 145 | 149 | 144 | 149 | 15,000 |
2001/08/27 | 145 | 145 | 144 | 145 | 29,000 |
2001/08/24 | 149 | 149 | 147 | 147 | 19,000 |
2001/08/23 | 144 | 147 | 143 | 145 | 27,000 |
2001/08/22 | 145 | 146 | 144 | 144 | 3,000 |
2001/08/21 | 146 | 147 | 142 | 146 | 21,000 |
2001/08/20 | 148 | 149 | 146 | 147 | 9,000 |
2001/08/17 | 147 | 148 | 146 | 146 | 17,000 |
2001/08/16 | 149 | 153 | 149 | 149 | 11,000 |
2001/08/15 | 150 | 154 | 150 | 154 | 3,000 |
2001/08/14 | 154 | 154 | 147 | 149 | 9,000 |
2001/08/13 | 154 | 155 | 151 | 151 | 12,000 |
2001/08/10 | 149 | 149 | 149 | 149 | 3,000 |
2001/08/09 | 154 | 154 | 148 | 148 | 11,000 |
2001/08/08 | 155 | 155 | 152 | 152 | 5,000 |
2001/08/07 | 153 | 155 | 148 | 155 | 12,000 |
2001/08/06 | 153 | 154 | 149 | 149 | 12,000 |
2001/08/03 | 158 | 158 | 154 | 154 | 10,000 |
2001/08/02 | 159 | 160 | 156 | 159 | 18,000 |
2001/08/01 | 159 | 162 | 156 | 156 | 38,000 |
2001/07/31 | 155 | 160 | 150 | 158 | 100,000 |
2001/07/30 | 154 | 154 | 145 | 152 | 45,000 |
2001/07/27 | 152 | 154 | 152 | 154 | 9,000 |
2001/07/26 | 150 | 150 | 146 | 150 | 14,000 |
2001/07/25 | 146 | 150 | 146 | 150 | 26,000 |
2001/07/24 | 147 | 147 | 144 | 147 | 9,000 |
2001/07/23 | 143 | 143 | 140 | 142 | 20,000 |
2001/07/19 | 149 | 149 | 143 | 148 | 14,000 |
2001/07/18 | 147 | 147 | 144 | 144 | 26,000 |
2001/07/17 | 145 | 150 | 145 | 150 | 6,000 |
2001/07/16 | 154 | 156 | 145 | 145 | 9,000 |
2001/07/13 | 164 | 164 | 149 | 149 | 41,000 |
2001/07/12 | 149 | 160 | 140 | 159 | 66,000 |
2001/07/11 | 143 | 147 | 142 | 147 | 74,000 |
2001/07/10 | 146 | 148 | 145 | 148 | 16,000 |
2001/07/09 | 155 | 155 | 141 | 142 | 29,000 |
2001/07/06 | 156 | 156 | 153 | 154 | 4,000 |
2001/07/05 | 158 | 159 | 156 | 156 | 9,000 |
2001/07/04 | 158 | 158 | 157 | 158 | 13,000 |
2001/07/03 | 169 | 169 | 161 | 161 | 65,000 |
2001/07/02 | 170 | 170 | 159 | 163 | 116,000 |
2001/06/29 | 164 | 165 | 159 | 165 | 66,000 |
2001/06/28 | 160 | 164 | 160 | 164 | 34,000 |
2001/06/27 | 162 | 162 | 160 | 160 | 4,000 |
2001/06/26 | 158 | 164 | 158 | 164 | 17,000 |
2001/06/25 | 161 | 162 | 160 | 162 | 38,000 |
2001/06/22 | 151 | 157 | 151 | 157 | 13,000 |
2001/06/21 | 154 | 154 | 149 | 149 | 7,000 |
2001/06/20 | 147 | 148 | 147 | 148 | 7,000 |
2001/06/19 | 152 | 154 | 151 | 152 | 13,000 |
2001/06/18 | 157 | 157 | 157 | 157 | 1,000 |
2001/06/15 | 161 | 161 | 153 | 153 | 70,000 |
2001/06/14 | 145 | 151 | 145 | 151 | 11,000 |
2001/06/13 | 149 | 150 | 145 | 145 | 27,000 |
2001/06/12 | 150 | 150 | 149 | 149 | 10,000 |
2001/06/11 | 149 | 155 | 149 | 155 | 6,000 |
2001/06/08 | 147 | 150 | 147 | 149 | 93,000 |
2001/06/07 | 151 | 153 | 150 | 153 | 22,000 |
2001/06/06 | 153 | 153 | 152 | 153 | 8,000 |
2001/06/05 | 159 | 159 | 155 | 155 | 5,000 |
2001/06/04 | 153 | 156 | 151 | 156 | 13,000 |
2001/06/01 | 160 | 160 | 151 | 151 | 30,000 |
2001/05/31 | 163 | 163 | 157 | 157 | 82,000 |
2001/05/30 | 155 | 162 | 155 | 160 | 78,000 |
2001/05/29 | 156 | 156 | 155 | 155 | 2,000 |
2001/05/28 | 160 | 160 | 155 | 155 | 8,000 |
2001/05/25 | 162 | 163 | 154 | 155 | 32,000 |
2001/05/24 | 153 | 159 | 153 | 159 | 11,000 |
2001/05/23 | 152 | 159 | 152 | 159 | 10,000 |
2001/05/22 | 161 | 161 | 155 | 155 | 6,000 |
2001/05/21 | 162 | 162 | 154 | 159 | 21,000 |
2001/05/18 | 156 | 162 | 156 | 162 | 21,000 |
2001/05/17 | 157 | 157 | 156 | 156 | 2,000 |
2001/05/16 | 159 | 160 | 156 | 156 | 5,000 |
2001/05/15 | 156 | 159 | 156 | 159 | 14,000 |
2001/05/14 | 156 | 157 | 156 | 157 | 14,000 |
2001/05/11 | 160 | 160 | 156 | 156 | 9,000 |
2001/05/10 | 158 | 159 | 156 | 159 | 10,000 |
2001/05/09 | 160 | 160 | 155 | 159 | 27,000 |
2001/05/08 | 166 | 170 | 164 | 164 | 30,000 |
2001/05/07 | 171 | 171 | 168 | 168 | 7,000 |
2001/05/02 | 175 | 175 | 170 | 173 | 45,000 |
2001/05/01 | 170 | 172 | 166 | 170 | 86,000 |
2001/04/27 | 167 | 167 | 163 | 164 | 31,000 |
2001/04/26 | 164 | 168 | 162 | 167 | 64,000 |
2001/04/25 | 164 | 164 | 159 | 159 | 44,000 |
2001/04/24 | 158 | 162 | 158 | 162 | 11,000 |
2001/04/23 | 158 | 162 | 158 | 162 | 20,000 |
2001/04/20 | 157 | 159 | 157 | 159 | 17,000 |
2001/04/19 | 160 | 162 | 157 | 159 | 26,000 |
2001/04/18 | 154 | 160 | 154 | 160 | 23,000 |
2001/04/17 | 156 | 158 | 156 | 157 | 16,000 |
2001/04/16 | 156 | 157 | 153 | 157 | 21,000 |
2001/04/13 | 154 | 154 | 152 | 154 | 14,000 |
2001/04/12 | 152 | 154 | 150 | 154 | 44,000 |
2001/04/11 | 153 | 157 | 150 | 157 | 39,000 |
2001/04/10 | 153 | 157 | 152 | 155 | 21,000 |
2001/04/09 | 160 | 160 | 154 | 154 | 17,000 |
2001/04/06 | 160 | 160 | 157 | 159 | 32,000 |
2001/04/05 | 160 | 162 | 155 | 156 | 36,000 |
2001/04/04 | 152 | 157 | 148 | 153 | 64,000 |
2001/04/03 | 156 | 156 | 153 | 154 | 31,000 |
2001/04/02 | 167 | 167 | 151 | 152 | 157,000 |
2001/03/30 | 153 | 170 | 148 | 157 | 309,000 |
2001/03/29 | 148 | 151 | 144 | 144 | 33,000 |
2001/03/28 | 148 | 155 | 148 | 151 | 142,000 |
2001/03/27 | 148 | 148 | 142 | 146 | 45,000 |
2001/03/26 | 147 | 147 | 140 | 144 | 75,000 |
2001/03/23 | 138 | 138 | 133 | 138 | 39,000 |
2001/03/22 | 135 | 138 | 130 | 134 | 42,000 |
2001/03/21 | 134 | 143 | 130 | 143 | 21,000 |
2001/03/19 | 127 | 133 | 127 | 130 | 12,000 |
2001/03/16 | 130 | 134 | 126 | 126 | 20,000 |
2001/03/15 | 130 | 130 | 125 | 129 | 45,000 |
2001/03/14 | 135 | 135 | 130 | 131 | 4,000 |
2001/03/13 | 133 | 133 | 130 | 130 | 28,000 |
2001/03/12 | 139 | 139 | 133 | 134 | 55,000 |
2001/03/09 | 140 | 140 | 135 | 140 | 62,000 |
2001/03/08 | 137 | 141 | 133 | 141 | 42,000 |
2001/03/07 | 141 | 149 | 136 | 136 | 85,000 |
2001/03/06 | 133 | 143 | 129 | 141 | 77,000 |
2001/03/05 | 130 | 135 | 130 | 133 | 38,000 |
2001/03/02 | 140 | 140 | 133 | 133 | 41,000 |
2001/03/01 | 141 | 141 | 135 | 135 | 26,000 |
2001/02/28 | 144 | 145 | 138 | 144 | 149,000 |
2001/02/27 | 147 | 155 | 140 | 145 | 145,000 |
2001/02/26 | 140 | 148 | 135 | 148 | 105,000 |
2001/02/23 | 133 | 139 | 132 | 139 | 58,000 |
2001/02/22 | 133 | 134 | 130 | 131 | 48,000 |
2001/02/21 | 129 | 130 | 128 | 130 | 19,000 |
2001/02/20 | 129 | 130 | 128 | 128 | 17,000 |
2001/02/19 | 128 | 128 | 127 | 128 | 8,000 |
2001/02/16 | 135 | 135 | 129 | 130 | 10,000 |
2001/02/15 | 131 | 132 | 130 | 130 | 7,000 |
2001/02/14 | 129 | 132 | 125 | 126 | 42,000 |
2001/02/13 | 129 | 129 | 126 | 127 | 26,000 |
2001/02/09 | 128 | 133 | 126 | 126 | 32,000 |
2001/02/08 | 132 | 132 | 127 | 128 | 36,000 |
2001/02/07 | 131 | 132 | 130 | 131 | 17,000 |
2001/02/06 | 131 | 131 | 130 | 130 | 15,000 |
2001/02/05 | 131 | 131 | 130 | 130 | 10,000 |
2001/02/02 | 139 | 139 | 133 | 135 | 16,000 |
2001/02/01 | 143 | 143 | 141 | 142 | 10,000 |
2001/01/31 | 150 | 150 | 142 | 149 | 97,000 |
2001/01/30 | 135 | 140 | 135 | 140 | 13,000 |
2001/01/29 | 132 | 135 | 132 | 135 | 6,000 |
2001/01/26 | 134 | 134 | 131 | 131 | 5,000 |
2001/01/25 | 135 | 135 | 130 | 135 | 33,000 |
2001/01/24 | 129 | 130 | 128 | 130 | 16,000 |
2001/01/23 | 134 | 134 | 128 | 128 | 17,000 |
2001/01/22 | 135 | 135 | 128 | 133 | 9,000 |
2001/01/19 | 129 | 136 | 129 | 136 | 32,000 |
2001/01/18 | 132 | 134 | 129 | 134 | 23,000 |
2001/01/17 | 125 | 130 | 125 | 130 | 8,000 |
2001/01/16 | 130 | 132 | 127 | 132 | 16,000 |
2001/01/15 | 122 | 132 | 122 | 132 | 4,000 |
2001/01/12 | 116 | 125 | 116 | 125 | 54,000 |
2001/01/11 | 134 | 134 | 121 | 126 | 52,000 |
2001/01/10 | 128 | 132 | 127 | 128 | 16,000 |
2001/01/09 | 126 | 129 | 126 | 129 | 23,000 |
2001/01/05 | 137 | 138 | 131 | 131 | 24,000 |
2001/01/04 | 145 | 148 | 135 | 135 | 91,000 |