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 |
---|---|---|---|---|---|
2004/12/30 | 229 | 230 | 227 | 229 | 70,000 |
2004/12/29 | 234 | 234 | 229 | 232 | 80,000 |
2004/12/28 | 227 | 233 | 227 | 232 | 94,000 |
2004/12/27 | 227 | 231 | 227 | 231 | 124,000 |
2004/12/24 | 232 | 232 | 228 | 230 | 197,000 |
2004/12/22 | 225 | 235 | 225 | 231 | 486,000 |
2004/12/21 | 220 | 224 | 218 | 224 | 190,000 |
2004/12/20 | 220 | 220 | 218 | 220 | 141,000 |
2004/12/17 | 222 | 222 | 216 | 218 | 131,000 |
2004/12/16 | 220 | 220 | 215 | 218 | 64,000 |
2004/12/15 | 217 | 219 | 216 | 219 | 140,000 |
2004/12/14 | 217 | 217 | 212 | 217 | 182,000 |
2004/12/13 | 214 | 221 | 214 | 216 | 502,000 |
2004/12/10 | 221 | 221 | 213 | 214 | 344,000 |
2004/12/09 | 228 | 228 | 217 | 219 | 496,000 |
2004/12/08 | 228 | 230 | 223 | 227 | 215,000 |
2004/12/07 | 238 | 238 | 227 | 233 | 301,000 |
2004/12/06 | 243 | 243 | 235 | 237 | 525,000 |
2004/12/03 | 240 | 249 | 239 | 242 | 1,225,000 |
2004/12/02 | 234 | 245 | 229 | 242 | 1,721,000 |
2004/12/01 | 224 | 232 | 223 | 231 | 277,000 |
2004/11/30 | 231 | 231 | 226 | 226 | 208,000 |
2004/11/29 | 235 | 235 | 229 | 230 | 370,000 |
2004/11/26 | 220 | 236 | 220 | 228 | 1,313,000 |
2004/11/25 | 217 | 221 | 217 | 220 | 82,000 |
2004/11/24 | 217 | 218 | 216 | 218 | 30,000 |
2004/11/22 | 216 | 217 | 214 | 216 | 58,000 |
2004/11/19 | 221 | 223 | 220 | 221 | 131,000 |
2004/11/18 | 225 | 225 | 220 | 220 | 118,000 |
2004/11/17 | 223 | 225 | 220 | 223 | 123,000 |
2004/11/16 | 218 | 222 | 218 | 221 | 129,000 |
2004/11/15 | 220 | 220 | 218 | 219 | 50,000 |
2004/11/12 | 218 | 219 | 216 | 219 | 152,000 |
2004/11/11 | 223 | 224 | 218 | 218 | 106,000 |
2004/11/10 | 219 | 224 | 219 | 222 | 87,000 |
2004/11/09 | 220 | 222 | 218 | 222 | 60,000 |
2004/11/08 | 224 | 227 | 220 | 223 | 196,000 |
2004/11/05 | 219 | 227 | 219 | 227 | 146,000 |
2004/11/04 | 221 | 221 | 218 | 219 | 80,000 |
2004/11/02 | 222 | 222 | 217 | 218 | 84,000 |
2004/11/01 | 223 | 223 | 217 | 218 | 117,000 |
2004/10/29 | 220 | 223 | 218 | 223 | 90,000 |
2004/10/28 | 220 | 225 | 219 | 223 | 191,000 |
2004/10/27 | 223 | 223 | 217 | 218 | 116,000 |
2004/10/26 | 216 | 220 | 216 | 217 | 109,000 |
2004/10/25 | 218 | 223 | 214 | 220 | 195,000 |
2004/10/22 | 210 | 226 | 210 | 223 | 402,000 |
2004/10/21 | 220 | 221 | 206 | 210 | 155,000 |
2004/10/20 | 224 | 224 | 217 | 218 | 152,000 |
2004/10/19 | 226 | 227 | 223 | 225 | 63,000 |
2004/10/18 | 230 | 237 | 223 | 226 | 184,000 |
2004/10/15 | 219 | 229 | 219 | 227 | 183,000 |
2004/10/14 | 236 | 237 | 227 | 228 | 214,000 |
2004/10/13 | 240 | 242 | 238 | 238 | 110,000 |
2004/10/12 | 237 | 241 | 237 | 237 | 109,000 |
2004/10/08 | 236 | 240 | 236 | 239 | 92,000 |
2004/10/07 | 244 | 244 | 237 | 237 | 126,000 |
2004/10/06 | 241 | 245 | 236 | 243 | 373,000 |
2004/10/05 | 250 | 265 | 238 | 244 | 2,746,000 |
2004/10/04 | 235 | 243 | 231 | 242 | 990,000 |
2004/10/01 | 220 | 226 | 220 | 225 | 146,000 |
2004/09/30 | 220 | 221 | 217 | 219 | 92,000 |
2004/09/29 | 221 | 221 | 217 | 217 | 65,000 |
2004/09/28 | 227 | 227 | 219 | 221 | 117,000 |
2004/09/27 | 223 | 227 | 221 | 227 | 163,000 |
2004/09/24 | 213 | 218 | 210 | 218 | 123,000 |
2004/09/22 | 218 | 218 | 216 | 217 | 71,000 |
2004/09/21 | 220 | 220 | 217 | 217 | 53,000 |
2004/09/17 | 220 | 220 | 214 | 216 | 99,000 |
2004/09/16 | 222 | 223 | 219 | 219 | 97,000 |
2004/09/15 | 230 | 230 | 224 | 225 | 83,000 |
2004/09/14 | 233 | 234 | 231 | 231 | 260,000 |
2004/09/13 | 230 | 231 | 225 | 231 | 145,000 |
2004/09/10 | 228 | 231 | 221 | 227 | 241,000 |
2004/09/09 | 233 | 233 | 230 | 231 | 151,000 |
2004/09/08 | 233 | 234 | 231 | 232 | 223,000 |
2004/09/07 | 232 | 234 | 228 | 228 | 215,000 |
2004/09/06 | 230 | 233 | 229 | 232 | 231,000 |
2004/09/03 | 227 | 233 | 227 | 230 | 807,000 |
2004/09/02 | 222 | 223 | 221 | 221 | 129,000 |
2004/09/01 | 217 | 222 | 216 | 221 | 129,000 |
2004/08/31 | 215 | 217 | 215 | 217 | 98,000 |
2004/08/30 | 217 | 220 | 216 | 218 | 67,000 |
2004/08/27 | 218 | 219 | 216 | 217 | 86,000 |
2004/08/26 | 219 | 220 | 216 | 219 | 85,000 |
2004/08/25 | 219 | 220 | 215 | 219 | 270,000 |
2004/08/24 | 212 | 220 | 212 | 219 | 260,000 |
2004/08/23 | 209 | 212 | 209 | 210 | 60,000 |
2004/08/20 | 203 | 209 | 203 | 205 | 57,000 |
2004/08/19 | 205 | 207 | 199 | 204 | 93,000 |
2004/08/18 | 201 | 203 | 199 | 203 | 30,000 |
2004/08/17 | 200 | 205 | 199 | 200 | 51,000 |
2004/08/16 | 205 | 205 | 198 | 205 | 49,000 |
2004/08/13 | 209 | 209 | 206 | 206 | 59,000 |
2004/08/12 | 209 | 213 | 208 | 209 | 27,000 |
2004/08/11 | 209 | 213 | 208 | 209 | 61,000 |
2004/08/10 | 203 | 210 | 203 | 207 | 44,000 |
2004/08/09 | 198 | 202 | 198 | 202 | 74,000 |
2004/08/06 | 205 | 206 | 194 | 199 | 122,000 |
2004/08/05 | 202 | 208 | 199 | 207 | 62,000 |
2004/08/04 | 204 | 204 | 197 | 202 | 74,000 |
2004/08/03 | 208 | 213 | 202 | 202 | 100,000 |
2004/08/02 | 216 | 216 | 207 | 208 | 151,000 |
2004/07/30 | 200 | 203 | 199 | 203 | 65,000 |
2004/07/29 | 206 | 206 | 199 | 201 | 72,000 |
2004/07/28 | 200 | 204 | 200 | 203 | 111,000 |
2004/07/27 | 208 | 208 | 196 | 196 | 98,000 |
2004/07/26 | 212 | 214 | 207 | 207 | 56,000 |
2004/07/23 | 217 | 217 | 213 | 214 | 93,000 |
2004/07/22 | 215 | 215 | 212 | 215 | 77,000 |
2004/07/21 | 215 | 218 | 215 | 217 | 58,000 |
2004/07/20 | 219 | 219 | 213 | 213 | 53,000 |
2004/07/16 | 215 | 220 | 213 | 218 | 102,000 |
2004/07/15 | 222 | 222 | 214 | 215 | 109,000 |
2004/07/14 | 229 | 229 | 220 | 220 | 329,000 |
2004/07/13 | 223 | 226 | 220 | 225 | 372,000 |
2004/07/12 | 216 | 223 | 216 | 220 | 175,000 |
2004/07/09 | 210 | 214 | 207 | 212 | 163,000 |
2004/07/08 | 205 | 209 | 205 | 205 | 53,000 |
2004/07/07 | 203 | 208 | 203 | 205 | 79,000 |
2004/07/06 | 209 | 212 | 206 | 207 | 108,000 |
2004/07/05 | 212 | 212 | 205 | 208 | 173,000 |
2004/07/02 | 215 | 217 | 214 | 216 | 87,000 |
2004/07/01 | 218 | 221 | 217 | 221 | 202,000 |
2004/06/30 | 216 | 218 | 216 | 217 | 315,000 |
2004/06/29 | 222 | 223 | 219 | 221 | 136,000 |
2004/06/28 | 221 | 222 | 218 | 221 | 102,000 |
2004/06/25 | 216 | 221 | 214 | 220 | 232,000 |
2004/06/24 | 214 | 215 | 210 | 211 | 57,000 |
2004/06/23 | 216 | 216 | 210 | 211 | 86,000 |
2004/06/22 | 215 | 219 | 214 | 216 | 80,000 |
2004/06/21 | 221 | 224 | 218 | 219 | 166,000 |
2004/06/18 | 225 | 228 | 217 | 220 | 482,000 |
2004/06/17 | 210 | 215 | 210 | 215 | 83,000 |
2004/06/16 | 215 | 215 | 208 | 209 | 55,000 |
2004/06/15 | 214 | 214 | 209 | 211 | 78,000 |
2004/06/14 | 205 | 213 | 205 | 210 | 72,000 |
2004/06/11 | 204 | 211 | 204 | 208 | 181,000 |
2004/06/10 | 209 | 212 | 200 | 204 | 216,000 |
2004/06/09 | 208 | 210 | 207 | 208 | 28,000 |
2004/06/08 | 208 | 210 | 207 | 208 | 33,000 |
2004/06/07 | 203 | 209 | 203 | 209 | 46,000 |
2004/06/04 | 200 | 204 | 200 | 201 | 46,000 |
2004/06/03 | 210 | 215 | 201 | 203 | 143,000 |
2004/06/02 | 209 | 210 | 204 | 204 | 79,000 |
2004/06/01 | 204 | 209 | 204 | 206 | 26,000 |
2004/05/31 | 207 | 210 | 203 | 205 | 174,000 |
2004/05/28 | 196 | 203 | 195 | 200 | 50,000 |
2004/05/27 | 199 | 200 | 193 | 193 | 43,000 |
2004/05/26 | 203 | 203 | 200 | 200 | 37,000 |
2004/05/25 | 210 | 210 | 194 | 198 | 57,000 |
2004/05/24 | 203 | 203 | 196 | 202 | 96,000 |
2004/05/21 | 188 | 200 | 188 | 198 | 77,000 |
2004/05/20 | 190 | 190 | 184 | 187 | 79,000 |
2004/05/19 | 185 | 190 | 185 | 190 | 54,000 |
2004/05/18 | 168 | 180 | 168 | 178 | 106,000 |
2004/05/17 | 193 | 193 | 168 | 168 | 246,000 |
2004/05/14 | 195 | 198 | 192 | 193 | 125,000 |
2004/05/13 | 200 | 207 | 193 | 193 | 82,000 |
2004/05/12 | 195 | 202 | 192 | 202 | 80,000 |
2004/05/11 | 181 | 196 | 181 | 188 | 127,000 |
2004/05/10 | 208 | 208 | 191 | 191 | 247,000 |
2004/05/07 | 205 | 235 | 204 | 215 | 129,000 |
2004/05/06 | 217 | 227 | 210 | 214 | 192,000 |
2004/04/30 | 227 | 227 | 219 | 222 | 175,000 |
2004/04/28 | 233 | 233 | 228 | 232 | 114,000 |
2004/04/27 | 232 | 235 | 231 | 233 | 137,000 |
2004/04/26 | 239 | 239 | 236 | 236 | 53,000 |
2004/04/23 | 239 | 239 | 234 | 236 | 127,000 |
2004/04/22 | 245 | 246 | 239 | 241 | 207,000 |
2004/04/21 | 230 | 248 | 230 | 244 | 351,000 |
2004/04/20 | 228 | 233 | 228 | 233 | 97,000 |
2004/04/19 | 238 | 238 | 226 | 231 | 161,000 |
2004/04/16 | 238 | 239 | 235 | 237 | 160,000 |
2004/04/15 | 245 | 249 | 227 | 236 | 475,000 |
2004/04/14 | 237 | 248 | 237 | 246 | 514,000 |
2004/04/13 | 242 | 242 | 237 | 239 | 143,000 |
2004/04/12 | 229 | 240 | 229 | 239 | 302,000 |
2004/04/09 | 242 | 242 | 230 | 234 | 457,000 |
2004/04/08 | 238 | 245 | 232 | 242 | 736,000 |
2004/04/07 | 232 | 235 | 232 | 233 | 427,000 |
2004/04/06 | 235 | 239 | 230 | 231 | 750,000 |
2004/04/05 | 227 | 234 | 223 | 231 | 723,000 |
2004/04/02 | 223 | 225 | 221 | 223 | 399,000 |
2004/04/01 | 224 | 224 | 221 | 221 | 272,000 |
2004/03/31 | 224 | 224 | 220 | 222 | 188,000 |
2004/03/30 | 223 | 225 | 220 | 221 | 160,000 |
2004/03/29 | 227 | 227 | 222 | 223 | 223,000 |
2004/03/26 | 227 | 228 | 221 | 222 | 235,000 |
2004/03/25 | 229 | 230 | 220 | 226 | 582,000 |
2004/03/24 | 215 | 230 | 214 | 229 | 849,000 |
2004/03/23 | 208 | 213 | 207 | 211 | 169,000 |
2004/03/22 | 212 | 214 | 211 | 212 | 195,000 |
2004/03/19 | 208 | 214 | 206 | 212 | 245,000 |
2004/03/18 | 218 | 219 | 209 | 213 | 409,000 |
2004/03/17 | 219 | 220 | 217 | 218 | 288,000 |
2004/03/16 | 217 | 220 | 215 | 219 | 466,000 |
2004/03/15 | 218 | 220 | 216 | 218 | 382,000 |
2004/03/12 | 212 | 216 | 211 | 214 | 627,000 |
2004/03/11 | 210 | 215 | 208 | 215 | 556,000 |
2004/03/10 | 213 | 215 | 211 | 213 | 967,000 |
2004/03/09 | 210 | 213 | 206 | 208 | 1,169,000 |
2004/03/08 | 200 | 208 | 200 | 205 | 564,000 |
2004/03/05 | 208 | 208 | 196 | 203 | 494,000 |
2004/03/04 | 193 | 203 | 193 | 203 | 907,000 |
2004/03/03 | 191 | 199 | 191 | 195 | 423,000 |
2004/03/02 | 193 | 193 | 189 | 190 | 171,000 |
2004/03/01 | 191 | 191 | 187 | 188 | 229,000 |
2004/02/27 | 185 | 187 | 185 | 187 | 147,000 |
2004/02/26 | 187 | 188 | 186 | 187 | 176,000 |
2004/02/25 | 185 | 187 | 184 | 184 | 144,000 |
2004/02/24 | 186 | 187 | 182 | 183 | 189,000 |
2004/02/23 | 185 | 185 | 179 | 183 | 261,000 |
2004/02/20 | 175 | 192 | 175 | 184 | 877,000 |
2004/02/19 | 174 | 177 | 174 | 175 | 162,000 |
2004/02/18 | 180 | 180 | 176 | 177 | 125,000 |
2004/02/17 | 176 | 180 | 176 | 179 | 173,000 |
2004/02/16 | 170 | 173 | 169 | 173 | 61,000 |
2004/02/13 | 166 | 168 | 166 | 168 | 107,000 |
2004/02/12 | 170 | 170 | 166 | 166 | 81,000 |
2004/02/10 | 169 | 171 | 166 | 166 | 112,000 |
2004/02/09 | 174 | 176 | 169 | 169 | 88,000 |
2004/02/06 | 172 | 174 | 169 | 172 | 89,000 |
2004/02/05 | 169 | 175 | 169 | 173 | 59,000 |
2004/02/04 | 180 | 180 | 172 | 174 | 177,000 |
2004/02/03 | 184 | 185 | 175 | 184 | 175,000 |
2004/02/02 | 187 | 187 | 182 | 183 | 117,000 |
2004/01/30 | 184 | 186 | 180 | 183 | 160,000 |
2004/01/29 | 181 | 186 | 180 | 183 | 179,000 |
2004/01/28 | 193 | 194 | 184 | 188 | 453,000 |
2004/01/27 | 202 | 205 | 196 | 198 | 695,000 |
2004/01/26 | 199 | 203 | 197 | 203 | 970,000 |
2004/01/23 | 198 | 199 | 192 | 196 | 720,000 |
2004/01/22 | 190 | 200 | 188 | 200 | 1,323,000 |
2004/01/21 | 180 | 190 | 180 | 188 | 282,000 |
2004/01/20 | 188 | 188 | 182 | 182 | 150,000 |
2004/01/19 | 184 | 188 | 183 | 186 | 264,000 |
2004/01/16 | 183 | 185 | 178 | 181 | 392,000 |
2004/01/15 | 177 | 191 | 174 | 187 | 1,203,000 |
2004/01/14 | 172 | 172 | 167 | 167 | 46,000 |
2004/01/13 | 173 | 173 | 171 | 171 | 16,000 |
2004/01/09 | 172 | 175 | 170 | 173 | 81,000 |
2004/01/08 | 172 | 172 | 167 | 170 | 60,000 |
2004/01/07 | 165 | 169 | 164 | 169 | 51,000 |
2004/01/06 | 166 | 166 | 163 | 164 | 46,000 |
2004/01/05 | 166 | 166 | 164 | 166 | 73,000 |