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 |
---|---|---|---|---|---|
2009/12/30 | 154 | 157 | 152 | 155 | 93,000 |
2009/12/29 | 154 | 156 | 153 | 156 | 94,000 |
2009/12/28 | 152 | 156 | 151 | 154 | 124,000 |
2009/12/25 | 152 | 152 | 149 | 151 | 96,000 |
2009/12/24 | 149 | 152 | 149 | 150 | 94,000 |
2009/12/22 | 149 | 150 | 148 | 148 | 60,000 |
2009/12/21 | 149 | 150 | 148 | 148 | 32,000 |
2009/12/18 | 147 | 150 | 146 | 149 | 51,000 |
2009/12/17 | 148 | 149 | 147 | 148 | 27,000 |
2009/12/16 | 147 | 149 | 147 | 149 | 54,000 |
2009/12/15 | 148 | 149 | 144 | 144 | 47,000 |
2009/12/14 | 150 | 151 | 149 | 149 | 58,000 |
2009/12/11 | 150 | 151 | 148 | 151 | 169,000 |
2009/12/10 | 148 | 149 | 147 | 149 | 87,000 |
2009/12/09 | 149 | 150 | 147 | 148 | 115,000 |
2009/12/08 | 149 | 151 | 147 | 151 | 85,000 |
2009/12/07 | 149 | 150 | 146 | 150 | 110,000 |
2009/12/04 | 147 | 147 | 145 | 145 | 48,000 |
2009/12/03 | 145 | 148 | 145 | 148 | 143,000 |
2009/12/02 | 140 | 146 | 140 | 144 | 150,000 |
2009/12/01 | 140 | 142 | 139 | 139 | 148,000 |
2009/11/30 | 142 | 142 | 137 | 142 | 186,000 |
2009/11/27 | 139 | 141 | 138 | 140 | 93,000 |
2009/11/26 | 141 | 143 | 140 | 140 | 67,000 |
2009/11/25 | 144 | 144 | 140 | 142 | 119,000 |
2009/11/24 | 138 | 142 | 138 | 142 | 77,000 |
2009/11/20 | 138 | 139 | 135 | 137 | 94,000 |
2009/11/19 | 136 | 142 | 134 | 142 | 111,000 |
2009/11/18 | 142 | 142 | 132 | 135 | 121,000 |
2009/11/17 | 142 | 144 | 140 | 141 | 63,000 |
2009/11/16 | 145 | 146 | 141 | 141 | 91,000 |
2009/11/13 | 146 | 147 | 144 | 146 | 92,000 |
2009/11/12 | 148 | 149 | 146 | 146 | 47,000 |
2009/11/11 | 150 | 150 | 147 | 148 | 88,000 |
2009/11/10 | 152 | 152 | 148 | 148 | 68,000 |
2009/11/09 | 149 | 151 | 147 | 150 | 98,000 |
2009/11/06 | 153 | 154 | 150 | 150 | 144,000 |
2009/11/05 | 153 | 155 | 152 | 153 | 192,000 |
2009/11/04 | 154 | 154 | 152 | 153 | 113,000 |
2009/11/02 | 151 | 156 | 150 | 155 | 292,000 |
2009/10/30 | 170 | 171 | 150 | 152 | 1,039,000 |
2009/10/29 | 161 | 171 | 160 | 171 | 362,000 |
2009/10/28 | 161 | 166 | 159 | 165 | 181,000 |
2009/10/27 | 160 | 163 | 159 | 160 | 139,000 |
2009/10/26 | 159 | 163 | 158 | 163 | 186,000 |
2009/10/23 | 157 | 157 | 154 | 156 | 152,000 |
2009/10/22 | 155 | 157 | 154 | 155 | 102,000 |
2009/10/21 | 147 | 155 | 147 | 155 | 227,000 |
2009/10/20 | 149 | 151 | 148 | 149 | 75,000 |
2009/10/19 | 148 | 150 | 147 | 150 | 97,000 |
2009/10/16 | 151 | 152 | 148 | 149 | 72,000 |
2009/10/15 | 152 | 152 | 150 | 150 | 58,000 |
2009/10/14 | 153 | 153 | 150 | 151 | 73,000 |
2009/10/13 | 151 | 152 | 150 | 152 | 80,000 |
2009/10/09 | 150 | 151 | 148 | 149 | 85,000 |
2009/10/08 | 151 | 151 | 148 | 149 | 137,000 |
2009/10/07 | 151 | 152 | 148 | 152 | 117,000 |
2009/10/06 | 151 | 151 | 147 | 150 | 77,000 |
2009/10/05 | 150 | 151 | 146 | 151 | 139,000 |
2009/10/02 | 150 | 151 | 149 | 150 | 153,000 |
2009/10/01 | 155 | 156 | 154 | 155 | 70,000 |
2009/09/30 | 159 | 159 | 155 | 157 | 157,000 |
2009/09/29 | 164 | 164 | 155 | 161 | 261,000 |
2009/09/28 | 162 | 180 | 157 | 167 | 564,000 |
2009/09/25 | 170 | 170 | 163 | 164 | 65,000 |
2009/09/24 | 168 | 169 | 166 | 169 | 77,000 |
2009/09/18 | 164 | 170 | 161 | 167 | 163,000 |
2009/09/17 | 165 | 166 | 163 | 166 | 76,000 |
2009/09/16 | 168 | 168 | 163 | 163 | 135,000 |
2009/09/15 | 167 | 168 | 166 | 167 | 37,000 |
2009/09/14 | 170 | 170 | 165 | 168 | 124,000 |
2009/09/11 | 170 | 171 | 168 | 169 | 178,000 |
2009/09/10 | 170 | 172 | 168 | 169 | 71,000 |
2009/09/09 | 169 | 171 | 169 | 169 | 54,000 |
2009/09/08 | 173 | 173 | 170 | 170 | 67,000 |
2009/09/07 | 176 | 176 | 171 | 171 | 54,000 |
2009/09/04 | 175 | 175 | 170 | 171 | 117,000 |
2009/09/03 | 176 | 177 | 174 | 174 | 126,000 |
2009/09/02 | 174 | 177 | 171 | 175 | 173,000 |
2009/09/01 | 180 | 181 | 178 | 179 | 172,000 |
2009/08/31 | 182 | 183 | 177 | 177 | 447,000 |
2009/08/28 | 174 | 195 | 174 | 180 | 1,688,000 |
2009/08/27 | 167 | 170 | 167 | 169 | 89,000 |
2009/08/26 | 169 | 171 | 167 | 168 | 52,000 |
2009/08/25 | 171 | 171 | 166 | 167 | 117,000 |
2009/08/24 | 164 | 169 | 164 | 167 | 68,000 |
2009/08/21 | 166 | 167 | 162 | 163 | 120,000 |
2009/08/20 | 166 | 167 | 164 | 166 | 91,000 |
2009/08/19 | 172 | 172 | 167 | 168 | 72,000 |
2009/08/18 | 170 | 173 | 169 | 171 | 92,000 |
2009/08/17 | 175 | 175 | 172 | 173 | 104,000 |
2009/08/14 | 170 | 177 | 169 | 174 | 230,000 |
2009/08/13 | 169 | 169 | 168 | 168 | 76,000 |
2009/08/12 | 169 | 169 | 167 | 168 | 121,000 |
2009/08/11 | 170 | 170 | 166 | 167 | 78,000 |
2009/08/10 | 169 | 169 | 168 | 168 | 78,000 |
2009/08/07 | 170 | 170 | 161 | 168 | 182,000 |
2009/08/06 | 168 | 169 | 166 | 167 | 151,000 |
2009/08/05 | 169 | 169 | 165 | 167 | 134,000 |
2009/08/04 | 171 | 172 | 167 | 167 | 221,000 |
2009/08/03 | 159 | 167 | 159 | 167 | 295,000 |
2009/07/31 | 159 | 159 | 156 | 157 | 122,000 |
2009/07/30 | 156 | 157 | 155 | 157 | 64,000 |
2009/07/29 | 156 | 157 | 155 | 155 | 37,000 |
2009/07/28 | 155 | 156 | 154 | 156 | 80,000 |
2009/07/27 | 158 | 159 | 153 | 155 | 141,000 |
2009/07/24 | 155 | 156 | 153 | 155 | 129,000 |
2009/07/23 | 155 | 155 | 150 | 151 | 93,000 |
2009/07/22 | 154 | 155 | 152 | 155 | 69,000 |
2009/07/21 | 153 | 155 | 151 | 153 | 84,000 |
2009/07/17 | 150 | 152 | 149 | 150 | 78,000 |
2009/07/16 | 152 | 152 | 148 | 148 | 140,000 |
2009/07/15 | 149 | 153 | 147 | 149 | 122,000 |
2009/07/14 | 146 | 148 | 146 | 146 | 88,000 |
2009/07/13 | 149 | 151 | 143 | 144 | 128,000 |
2009/07/10 | 155 | 155 | 150 | 151 | 91,000 |
2009/07/09 | 152 | 156 | 151 | 151 | 197,000 |
2009/07/08 | 160 | 162 | 154 | 154 | 185,000 |
2009/07/07 | 163 | 165 | 161 | 162 | 114,000 |
2009/07/06 | 165 | 166 | 163 | 163 | 63,000 |
2009/07/03 | 165 | 167 | 163 | 165 | 108,000 |
2009/07/02 | 165 | 168 | 165 | 167 | 122,000 |
2009/07/01 | 166 | 168 | 165 | 165 | 104,000 |
2009/06/30 | 170 | 170 | 165 | 169 | 251,000 |
2009/06/29 | 167 | 167 | 163 | 165 | 139,000 |
2009/06/26 | 166 | 167 | 161 | 164 | 164,000 |
2009/06/25 | 166 | 166 | 163 | 166 | 102,000 |
2009/06/24 | 163 | 163 | 159 | 161 | 117,000 |
2009/06/23 | 163 | 163 | 160 | 161 | 133,000 |
2009/06/22 | 168 | 169 | 164 | 166 | 185,000 |
2009/06/19 | 165 | 172 | 164 | 164 | 237,000 |
2009/06/18 | 167 | 167 | 162 | 163 | 137,000 |
2009/06/17 | 168 | 171 | 166 | 167 | 142,000 |
2009/06/16 | 174 | 174 | 167 | 169 | 162,000 |
2009/06/15 | 178 | 181 | 177 | 178 | 268,000 |
2009/06/12 | 185 | 185 | 177 | 178 | 336,000 |
2009/06/11 | 180 | 182 | 180 | 181 | 204,000 |
2009/06/10 | 176 | 181 | 172 | 179 | 275,000 |
2009/06/09 | 176 | 176 | 174 | 176 | 93,000 |
2009/06/08 | 177 | 177 | 174 | 176 | 200,000 |
2009/06/05 | 175 | 176 | 172 | 176 | 199,000 |
2009/06/04 | 170 | 176 | 168 | 173 | 386,000 |
2009/06/03 | 169 | 170 | 166 | 169 | 201,000 |
2009/06/02 | 172 | 172 | 168 | 169 | 251,000 |
2009/06/01 | 171 | 171 | 169 | 170 | 271,000 |
2009/05/29 | 169 | 170 | 167 | 170 | 80,000 |
2009/05/28 | 166 | 169 | 166 | 169 | 110,000 |
2009/05/27 | 164 | 166 | 163 | 165 | 66,000 |
2009/05/26 | 168 | 168 | 163 | 163 | 110,000 |
2009/05/25 | 165 | 166 | 163 | 166 | 216,000 |
2009/05/22 | 161 | 163 | 159 | 163 | 119,000 |
2009/05/21 | 161 | 163 | 161 | 163 | 77,000 |
2009/05/20 | 159 | 165 | 157 | 164 | 137,000 |
2009/05/19 | 158 | 159 | 156 | 157 | 81,000 |
2009/05/18 | 159 | 160 | 156 | 157 | 66,000 |
2009/05/15 | 158 | 160 | 158 | 159 | 83,000 |
2009/05/14 | 162 | 163 | 158 | 160 | 119,000 |
2009/05/13 | 163 | 166 | 161 | 165 | 105,000 |
2009/05/12 | 166 | 166 | 162 | 163 | 131,000 |
2009/05/11 | 161 | 165 | 161 | 165 | 212,000 |
2009/05/08 | 159 | 160 | 157 | 158 | 138,000 |
2009/05/07 | 159 | 162 | 158 | 159 | 137,000 |
2009/05/01 | 151 | 157 | 151 | 155 | 91,000 |
2009/04/30 | 158 | 159 | 152 | 152 | 301,000 |
2009/04/28 | 165 | 166 | 151 | 154 | 222,000 |
2009/04/27 | 167 | 169 | 164 | 167 | 101,000 |
2009/04/24 | 167 | 167 | 163 | 163 | 63,000 |
2009/04/23 | 166 | 168 | 163 | 165 | 120,000 |
2009/04/22 | 172 | 174 | 165 | 168 | 204,000 |
2009/04/21 | 172 | 173 | 169 | 172 | 199,000 |
2009/04/20 | 173 | 179 | 169 | 177 | 562,000 |
2009/04/17 | 161 | 169 | 160 | 169 | 292,000 |
2009/04/16 | 159 | 163 | 157 | 158 | 146,000 |
2009/04/15 | 156 | 157 | 154 | 157 | 130,000 |
2009/04/14 | 156 | 157 | 152 | 156 | 185,000 |
2009/04/13 | 149 | 158 | 149 | 155 | 413,000 |
2009/04/10 | 151 | 152 | 144 | 148 | 389,000 |
2009/04/09 | 149 | 153 | 149 | 149 | 175,000 |
2009/04/08 | 154 | 154 | 149 | 149 | 84,000 |
2009/04/07 | 159 | 159 | 156 | 156 | 61,000 |
2009/04/06 | 161 | 162 | 158 | 159 | 160,000 |
2009/04/03 | 164 | 166 | 160 | 161 | 82,000 |
2009/04/02 | 159 | 162 | 157 | 159 | 154,000 |
2009/04/01 | 154 | 158 | 154 | 158 | 38,000 |
2009/03/31 | 159 | 159 | 152 | 154 | 115,000 |
2009/03/30 | 160 | 160 | 156 | 157 | 71,000 |
2009/03/27 | 162 | 164 | 159 | 160 | 110,000 |
2009/03/26 | 159 | 162 | 159 | 162 | 88,000 |
2009/03/25 | 161 | 166 | 161 | 164 | 136,000 |
2009/03/24 | 161 | 162 | 159 | 162 | 153,000 |
2009/03/23 | 149 | 157 | 149 | 157 | 199,000 |
2009/03/19 | 141 | 148 | 140 | 148 | 134,000 |
2009/03/18 | 142 | 143 | 140 | 140 | 123,000 |
2009/03/17 | 141 | 143 | 138 | 141 | 294,000 |
2009/03/16 | 136 | 139 | 133 | 139 | 284,000 |
2009/03/13 | 133 | 139 | 133 | 135 | 105,000 |
2009/03/12 | 139 | 139 | 137 | 137 | 29,000 |
2009/03/11 | 140 | 142 | 139 | 141 | 39,000 |
2009/03/10 | 139 | 139 | 137 | 138 | 34,000 |
2009/03/09 | 141 | 141 | 136 | 139 | 41,000 |
2009/03/06 | 141 | 143 | 137 | 137 | 59,000 |
2009/03/05 | 141 | 145 | 138 | 143 | 260,000 |
2009/03/04 | 137 | 138 | 136 | 136 | 57,000 |
2009/03/03 | 135 | 139 | 132 | 139 | 48,000 |
2009/03/02 | 152 | 153 | 140 | 141 | 183,000 |
2009/02/27 | 152 | 159 | 148 | 148 | 73,000 |
2009/02/26 | 150 | 157 | 150 | 156 | 59,000 |
2009/02/25 | 165 | 165 | 146 | 152 | 159,000 |
2009/02/24 | 156 | 162 | 155 | 158 | 30,000 |
2009/02/23 | 160 | 162 | 157 | 161 | 32,000 |
2009/02/20 | 166 | 166 | 161 | 162 | 32,000 |
2009/02/19 | 160 | 165 | 158 | 165 | 46,000 |
2009/02/18 | 158 | 160 | 156 | 158 | 53,000 |
2009/02/17 | 169 | 171 | 156 | 160 | 60,000 |
2009/02/16 | 170 | 173 | 169 | 173 | 36,000 |
2009/02/13 | 169 | 171 | 165 | 168 | 37,000 |
2009/02/12 | 162 | 171 | 162 | 167 | 81,000 |
2009/02/10 | 176 | 176 | 167 | 167 | 138,000 |
2009/02/09 | 175 | 176 | 174 | 174 | 65,000 |
2009/02/06 | 173 | 175 | 173 | 175 | 65,000 |
2009/02/05 | 173 | 174 | 171 | 174 | 64,000 |
2009/02/04 | 169 | 175 | 169 | 173 | 85,000 |
2009/02/03 | 172 | 174 | 170 | 171 | 61,000 |
2009/02/02 | 173 | 174 | 169 | 174 | 120,000 |
2009/01/30 | 173 | 173 | 167 | 170 | 114,000 |
2009/01/29 | 174 | 176 | 171 | 176 | 76,000 |
2009/01/28 | 174 | 174 | 168 | 170 | 64,000 |
2009/01/27 | 169 | 174 | 169 | 173 | 65,000 |
2009/01/26 | 168 | 169 | 166 | 166 | 71,000 |
2009/01/23 | 171 | 171 | 164 | 166 | 58,000 |
2009/01/22 | 166 | 167 | 162 | 167 | 35,000 |
2009/01/21 | 169 | 169 | 163 | 164 | 64,000 |
2009/01/20 | 174 | 174 | 170 | 172 | 162,000 |
2009/01/19 | 173 | 174 | 171 | 174 | 68,000 |
2009/01/16 | 168 | 172 | 166 | 167 | 55,000 |
2009/01/15 | 160 | 174 | 158 | 168 | 151,000 |
2009/01/14 | 164 | 167 | 162 | 164 | 153,000 |
2009/01/13 | 171 | 171 | 167 | 167 | 85,000 |
2009/01/09 | 175 | 176 | 173 | 174 | 136,000 |
2009/01/08 | 181 | 181 | 178 | 178 | 64,000 |
2009/01/07 | 183 | 188 | 179 | 187 | 223,000 |
2009/01/06 | 181 | 181 | 177 | 180 | 59,000 |
2009/01/05 | 182 | 183 | 180 | 181 | 193,000 |