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
2002/12/30 83 85 83 85 28,000
2002/12/27 85 87 84 87 66,000
2002/12/26 82 85 82 84 49,000
2002/12/25 83 83 81 81 46,000
2002/12/24 85 86 83 83 80,000
2002/12/20 82 85 79 84 61,000
2002/12/19 81 85 80 85 61,000
2002/12/18 84 84 81 81 40,000
2002/12/17 87 88 85 85 34,000
2002/12/16 90 90 83 85 40,000
2002/12/13 95 95 91 92 122,000
2002/12/12 97 97 95 95 24,000
2002/12/11 95 100 95 97 14,000
2002/12/10 99 100 83 100 58,000
2002/12/09 103 103 100 100 19,000
2002/12/06 103 103 100 103 18,000
2002/12/05 104 104 102 104 30,000
2002/12/04 103 106 103 106 37,000
2002/12/03 106 107 102 103 14,000
2002/12/02 107 108 105 105 101,000
2002/11/29 108 110 107 108 76,000
2002/11/28 108 112 107 111 82,000
2002/11/27 111 111 105 107 38,000
2002/11/26 114 114 107 109 14,000
2002/11/25 115 115 108 111 75,000
2002/11/22 104 108 101 108 43,000
2002/11/21 95 101 95 101 118,000
2002/11/20 94 96 89 94 56,000
2002/11/19 106 106 94 94 57,000
2002/11/18 110 115 108 109 26,000
2002/11/15 113 114 108 108 21,000
2002/11/14 112 112 108 108 32,000
2002/11/13 115 115 112 112 12,000
2002/11/12 112 114 111 114 19,000
2002/11/11 114 114 112 112 13,000
2002/11/08 123 123 114 114 33,000
2002/11/07 124 124 119 122 17,000
2002/11/06 124 124 123 123 27,000
2002/11/05 116 124 116 124 17,000
2002/11/01 118 119 115 115 40,000
2002/10/31 127 127 123 123 77,000
2002/10/30 125 126 124 126 67,000
2002/10/29 123 126 123 124 15,000
2002/10/28 124 125 121 124 16,000
2002/10/25 122 124 122 124 42,000
2002/10/24 119 122 117 117 15,000
2002/10/23 117 124 117 124 35,000
2002/10/22 124 124 115 118 38,000
2002/10/21 115 125 115 124 25,000
2002/10/18 113 115 113 115 13,000
2002/10/17 114 114 113 113 19,000
2002/10/16 112 113 112 113 20,000
2002/10/15 110 117 109 115 55,000
2002/10/11 107 109 107 108 54,000
2002/10/10 113 113 109 109 29,000
2002/10/09 116 116 114 114 19,000
2002/10/08 118 119 117 117 17,000
2002/10/07 118 119 118 118 16,000
2002/10/04 125 126 122 126 13,000
2002/10/03 128 128 126 126 12,000
2002/10/02 129 129 127 127 23,000
2002/10/01 130 131 129 131 8,000
2002/09/30 135 135 133 134 85,000
2002/09/27 131 134 131 134 65,000
2002/09/26 130 130 128 129 24,000
2002/09/25 130 130 129 130 36,000
2002/09/24 129 132 124 132 50,000
2002/09/20 130 131 128 129 29,000
2002/09/19 130 130 126 129 33,000
2002/09/18 129 130 126 130 12,000
2002/09/17 128 132 125 131 37,000
2002/09/13 134 134 124 126 107,000
2002/09/12 122 125 119 125 28,000
2002/09/11 121 122 118 118 11,000
2002/09/10 117 122 117 121 23,000
2002/09/09 115 123 115 123 19,000
2002/09/06 117 117 114 114 20,000
2002/09/05 118 121 118 118 54,000
2002/09/04 120 123 118 123 21,000
2002/09/03 128 128 122 124 19,000
2002/09/02 127 127 122 126 81,000
2002/08/30 126 127 123 127 72,000
2002/08/29 127 128 126 126 37,000
2002/08/28 128 131 126 127 45,000
2002/08/27 130 130 129 129 15,000
2002/08/26 132 134 130 134 33,000
2002/08/23 133 134 130 132 40,000
2002/08/22 133 134 131 134 29,000
2002/08/21 129 133 129 133 18,000
2002/08/20 126 130 125 130 33,000
2002/08/19 128 128 124 127 29,000
2002/08/16 127 127 122 126 63,000
2002/08/15 129 130 127 130 21,000
2002/08/14 126 128 125 128 19,000
2002/08/13 128 130 125 125 15,000
2002/08/12 131 132 126 128 25,000
2002/08/09 128 135 126 135 37,000
2002/08/08 124 124 123 123 7,000
2002/08/07 127 127 124 124 4,000
2002/08/06 124 127 123 124 18,000
2002/08/05 124 124 124 124 2,000
2002/08/02 125 127 123 125 33,000
2002/08/01 129 129 126 127 16,000
2002/07/31 138 138 126 128 110,000
2002/07/30 133 135 133 133 23,000
2002/07/29 128 138 126 138 93,000
2002/07/26 127 129 123 128 54,000
2002/07/25 125 127 123 127 51,000
2002/07/24 119 122 118 119 18,000
2002/07/23 118 120 118 119 12,000
2002/07/22 116 124 116 121 29,000
2002/07/19 121 125 121 121 16,000
2002/07/18 127 127 121 121 35,000
2002/07/17 125 125 122 122 24,000
2002/07/16 129 129 125 125 38,000
2002/07/15 129 129 128 128 7,000
2002/07/12 128 129 128 129 16,000
2002/07/11 134 134 130 131 13,000
2002/07/10 135 136 135 136 6,000
2002/07/09 132 136 130 136 21,000
2002/07/08 137 137 132 133 5,000
2002/07/05 132 132 132 132 2,000
2002/07/04 135 139 131 132 65,000
2002/07/03 130 135 123 134 71,000
2002/07/02 130 131 125 125 14,000
2002/07/01 129 132 128 130 100,000
2002/06/28 125 125 124 125 31,000
2002/06/27 125 126 124 125 16,000
2002/06/26 130 131 124 126 28,000
2002/06/25 133 133 131 133 31,000
2002/06/24 128 128 126 128 18,000
2002/06/21 125 127 121 124 21,000
2002/06/20 123 124 123 124 15,000
2002/06/19 129 130 124 124 36,000
2002/06/18 134 134 129 133 38,000
2002/06/17 131 131 126 126 57,000
2002/06/14 136 136 132 133 186,000
2002/06/13 135 135 133 135 24,000
2002/06/12 136 136 132 135 5,000
2002/06/11 130 137 130 136 17,000
2002/06/10 131 132 130 130 34,000
2002/06/07 134 134 130 132 20,000
2002/06/06 138 138 134 134 32,000
2002/06/05 135 137 135 136 20,000
2002/06/04 140 141 135 136 22,000
2002/06/03 144 144 139 139 18,000
2002/05/31 145 145 142 142 82,000
2002/05/30 140 144 140 144 38,000
2002/05/29 144 144 139 140 23,000
2002/05/28 145 145 140 143 30,000
2002/05/27 142 147 142 146 32,000
2002/05/24 142 143 142 143 26,000
2002/05/23 139 141 139 140 27,000
2002/05/22 137 139 137 139 26,000
2002/05/21 140 140 137 139 24,000
2002/05/20 133 135 131 134 21,000
2002/05/17 136 136 130 130 19,000
2002/05/16 130 135 125 135 31,000
2002/05/15 128 129 128 128 8,000
2002/05/14 130 131 127 131 20,000
2002/05/13 131 131 127 127 8,000
2002/05/10 133 134 133 133 16,000
2002/05/09 133 134 133 134 3,000
2002/05/08 131 133 131 132 13,000
2002/05/07 140 140 132 133 39,000
2002/05/02 140 140 138 140 11,000
2002/05/01 140 142 139 139 13,000
2002/04/30 144 144 141 141 82,000
2002/04/26 143 143 141 141 33,000
2002/04/25 145 145 143 143 39,000
2002/04/24 144 145 141 145 36,000
2002/04/23 140 143 140 141 16,000
2002/04/22 145 145 140 143 14,000
2002/04/19 138 143 138 143 36,000
2002/04/18 143 143 139 139 10,000
2002/04/17 144 144 138 143 20,000
2002/04/16 136 144 136 144 13,000
2002/04/15 136 137 135 137 14,000
2002/04/12 143 143 139 139 9,000
2002/04/11 148 148 138 139 25,000
2002/04/10 141 148 138 148 27,000
2002/04/09 144 144 141 141 11,000
2002/04/08 144 144 141 143 7,000
2002/04/05 149 150 142 143 33,000
2002/04/04 138 145 138 145 72,000
2002/04/03 134 140 134 138 53,000
2002/04/02 133 139 133 135 16,000
2002/04/01 136 136 132 132 89,000
2002/03/29 131 132 128 128 33,000
2002/03/28 136 137 134 135 19,000
2002/03/27 131 137 131 137 14,000
2002/03/26 135 135 130 135 19,000
2002/03/25 135 135 130 131 37,000
2002/03/22 134 134 130 132 30,000
2002/03/20 136 136 132 134 22,000
2002/03/19 130 137 129 137 52,000
2002/03/18 130 130 128 128 10,000
2002/03/15 130 131 128 130 15,000
2002/03/14 135 137 131 133 23,000
2002/03/13 133 135 133 133 21,000
2002/03/12 139 139 136 136 19,000
2002/03/11 130 140 129 140 30,000
2002/03/08 139 139 132 132 132,000
2002/03/07 134 139 131 139 16,000
2002/03/06 139 140 137 138 23,000
2002/03/05 135 140 135 139 25,000
2002/03/04 134 140 134 140 26,000
2002/03/01 133 134 127 134 43,000
2002/02/28 133 135 130 133 128,000
2002/02/27 122 130 122 130 56,000
2002/02/26 119 122 117 118 68,000
2002/02/25 121 122 117 117 45,000
2002/02/22 121 121 116 116 18,000
2002/02/21 118 120 117 120 17,000
2002/02/20 115 118 113 118 16,000
2002/02/19 117 120 113 120 16,000
2002/02/18 113 118 113 118 5,000
2002/02/15 117 120 115 115 22,000
2002/02/14 120 130 118 119 31,000
2002/02/13 119 120 114 118 36,000
2002/02/12 116 120 116 119 19,000
2002/02/08 118 119 116 116 41,000
2002/02/07 111 115 111 115 10,000
2002/02/06 110 112 110 112 6,000
2002/02/05 114 114 111 112 8,000
2002/02/04 114 115 114 115 4,000
2002/02/01 114 117 114 114 31,000
2002/01/31 120 120 117 117 115,000
2002/01/30 115 117 114 116 35,000
2002/01/29 118 118 117 117 16,000
2002/01/28 118 120 117 120 12,000
2002/01/25 122 122 117 117 31,000
2002/01/24 116 121 115 121 18,000
2002/01/23 115 118 113 116 11,000
2002/01/22 116 122 114 122 23,000
2002/01/21 122 123 120 121 32,000
2002/01/18 114 119 114 119 19,000
2002/01/17 108 115 108 115 35,000
2002/01/16 103 108 103 108 11,000
2002/01/15 105 109 104 104 16,000
2002/01/11 115 115 105 105 46,000
2002/01/10 117 117 105 105 47,000
2002/01/09 111 113 111 112 11,000
2002/01/08 123 125 110 115 41,000
2002/01/07 122 122 120 122 23,000
2002/01/04 123 125 119 119 107,000

このページの先頭へ