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 |
---|---|---|---|---|---|
2011/12/30 | 179 | 183 | 179 | 181 | 78,000 |
2011/12/29 | 178 | 180 | 177 | 179 | 32,000 |
2011/12/28 | 177 | 179 | 177 | 178 | 17,000 |
2011/12/27 | 180 | 180 | 176 | 176 | 18,000 |
2011/12/26 | 180 | 181 | 179 | 179 | 47,000 |
2011/12/22 | 182 | 182 | 178 | 180 | 93,000 |
2011/12/21 | 178 | 179 | 176 | 179 | 22,000 |
2011/12/20 | 176 | 176 | 175 | 175 | 21,000 |
2011/12/19 | 177 | 181 | 174 | 176 | 68,000 |
2011/12/16 | 179 | 181 | 178 | 178 | 18,000 |
2011/12/15 | 183 | 183 | 179 | 179 | 33,000 |
2011/12/14 | 184 | 186 | 182 | 183 | 71,000 |
2011/12/13 | 182 | 185 | 181 | 184 | 51,000 |
2011/12/12 | 183 | 185 | 181 | 182 | 81,000 |
2011/12/09 | 181 | 181 | 178 | 180 | 94,000 |
2011/12/08 | 180 | 180 | 178 | 178 | 11,000 |
2011/12/07 | 178 | 181 | 177 | 181 | 28,000 |
2011/12/06 | 179 | 180 | 177 | 177 | 26,000 |
2011/12/05 | 179 | 181 | 178 | 178 | 38,000 |
2011/12/02 | 180 | 180 | 178 | 178 | 13,000 |
2011/12/01 | 182 | 182 | 179 | 181 | 107,000 |
2011/11/30 | 179 | 179 | 177 | 179 | 78,000 |
2011/11/29 | 174 | 178 | 171 | 178 | 82,000 |
2011/11/28 | 171 | 173 | 171 | 172 | 32,000 |
2011/11/25 | 175 | 175 | 170 | 171 | 70,000 |
2011/11/24 | 170 | 173 | 170 | 173 | 39,000 |
2011/11/22 | 171 | 174 | 170 | 174 | 23,000 |
2011/11/21 | 173 | 174 | 172 | 173 | 31,000 |
2011/11/18 | 168 | 174 | 168 | 173 | 43,000 |
2011/11/17 | 169 | 171 | 168 | 171 | 23,000 |
2011/11/16 | 173 | 173 | 170 | 171 | 30,000 |
2011/11/15 | 172 | 174 | 172 | 173 | 13,000 |
2011/11/14 | 175 | 175 | 172 | 174 | 33,000 |
2011/11/11 | 173 | 174 | 172 | 174 | 33,000 |
2011/11/10 | 177 | 177 | 173 | 174 | 35,000 |
2011/11/09 | 179 | 179 | 178 | 178 | 27,000 |
2011/11/08 | 178 | 180 | 178 | 178 | 21,000 |
2011/11/07 | 180 | 180 | 178 | 180 | 25,000 |
2011/11/04 | 179 | 180 | 178 | 180 | 20,000 |
2011/11/02 | 178 | 180 | 178 | 178 | 52,000 |
2011/11/01 | 183 | 184 | 182 | 182 | 32,000 |
2011/10/31 | 187 | 187 | 184 | 184 | 76,000 |
2011/10/28 | 190 | 191 | 186 | 187 | 103,000 |
2011/10/27 | 185 | 187 | 182 | 187 | 58,000 |
2011/10/26 | 182 | 185 | 181 | 184 | 45,000 |
2011/10/25 | 187 | 187 | 181 | 181 | 54,000 |
2011/10/24 | 184 | 185 | 182 | 185 | 48,000 |
2011/10/21 | 180 | 181 | 180 | 180 | 18,000 |
2011/10/20 | 182 | 182 | 180 | 180 | 6,000 |
2011/10/19 | 182 | 184 | 181 | 182 | 76,000 |
2011/10/18 | 182 | 183 | 182 | 182 | 11,000 |
2011/10/17 | 184 | 185 | 182 | 183 | 38,000 |
2011/10/14 | 182 | 184 | 179 | 179 | 43,000 |
2011/10/13 | 184 | 186 | 182 | 182 | 45,000 |
2011/10/12 | 182 | 185 | 182 | 183 | 60,000 |
2011/10/11 | 185 | 187 | 184 | 184 | 52,000 |
2011/10/07 | 181 | 183 | 181 | 182 | 39,000 |
2011/10/06 | 180 | 182 | 178 | 180 | 55,000 |
2011/10/05 | 181 | 183 | 177 | 180 | 66,000 |
2011/10/04 | 180 | 182 | 178 | 180 | 90,000 |
2011/10/03 | 192 | 193 | 187 | 187 | 57,000 |
2011/09/30 | 195 | 197 | 193 | 197 | 126,000 |
2011/09/29 | 183 | 194 | 183 | 194 | 95,000 |
2011/09/28 | 182 | 188 | 182 | 188 | 60,000 |
2011/09/27 | 183 | 185 | 181 | 182 | 211,000 |
2011/09/26 | 186 | 187 | 179 | 179 | 104,000 |
2011/09/22 | 191 | 192 | 188 | 190 | 90,000 |
2011/09/21 | 193 | 193 | 191 | 192 | 49,000 |
2011/09/20 | 194 | 194 | 192 | 192 | 56,000 |
2011/09/16 | 192 | 194 | 191 | 194 | 80,000 |
2011/09/15 | 190 | 192 | 188 | 190 | 37,000 |
2011/09/14 | 191 | 196 | 187 | 187 | 100,000 |
2011/09/13 | 185 | 190 | 185 | 190 | 55,000 |
2011/09/12 | 184 | 187 | 184 | 184 | 77,000 |
2011/09/09 | 182 | 186 | 182 | 185 | 98,000 |
2011/09/08 | 185 | 185 | 182 | 182 | 68,000 |
2011/09/07 | 183 | 185 | 182 | 184 | 44,000 |
2011/09/06 | 186 | 186 | 180 | 181 | 84,000 |
2011/09/05 | 186 | 188 | 186 | 187 | 32,000 |
2011/09/02 | 187 | 191 | 187 | 190 | 94,000 |
2011/09/01 | 189 | 192 | 189 | 190 | 70,000 |
2011/08/31 | 191 | 192 | 189 | 190 | 87,000 |
2011/08/30 | 189 | 190 | 188 | 190 | 100,000 |
2011/08/29 | 184 | 185 | 182 | 184 | 50,000 |
2011/08/26 | 180 | 182 | 178 | 182 | 39,000 |
2011/08/25 | 180 | 181 | 180 | 180 | 65,000 |
2011/08/24 | 180 | 181 | 176 | 177 | 79,000 |
2011/08/23 | 179 | 180 | 177 | 180 | 46,000 |
2011/08/22 | 183 | 184 | 178 | 179 | 46,000 |
2011/08/19 | 184 | 184 | 182 | 182 | 95,000 |
2011/08/18 | 188 | 190 | 185 | 186 | 64,000 |
2011/08/17 | 186 | 187 | 186 | 186 | 29,000 |
2011/08/16 | 189 | 190 | 185 | 186 | 73,000 |
2011/08/15 | 192 | 192 | 188 | 188 | 75,000 |
2011/08/12 | 188 | 189 | 186 | 186 | 36,000 |
2011/08/11 | 182 | 187 | 182 | 187 | 81,000 |
2011/08/10 | 188 | 190 | 188 | 189 | 100,000 |
2011/08/09 | 182 | 186 | 176 | 186 | 150,000 |
2011/08/08 | 190 | 190 | 185 | 187 | 118,000 |
2011/08/05 | 187 | 192 | 186 | 192 | 160,000 |
2011/08/04 | 200 | 202 | 200 | 200 | 43,000 |
2011/08/03 | 202 | 203 | 200 | 200 | 105,000 |
2011/08/02 | 210 | 210 | 207 | 207 | 115,000 |
2011/08/01 | 208 | 213 | 206 | 211 | 431,000 |
2011/07/29 | 192 | 204 | 190 | 202 | 405,000 |
2011/07/28 | 194 | 195 | 192 | 194 | 167,000 |
2011/07/27 | 200 | 200 | 195 | 197 | 175,000 |
2011/07/26 | 197 | 200 | 196 | 200 | 111,000 |
2011/07/25 | 198 | 200 | 197 | 197 | 276,000 |
2011/07/22 | 193 | 197 | 192 | 197 | 223,000 |
2011/07/21 | 195 | 195 | 192 | 193 | 37,000 |
2011/07/20 | 195 | 198 | 195 | 196 | 38,000 |
2011/07/19 | 195 | 196 | 194 | 195 | 34,000 |
2011/07/15 | 195 | 195 | 193 | 195 | 50,000 |
2011/07/14 | 197 | 197 | 194 | 195 | 28,000 |
2011/07/13 | 192 | 196 | 192 | 196 | 61,000 |
2011/07/12 | 194 | 195 | 192 | 194 | 43,000 |
2011/07/11 | 198 | 202 | 196 | 197 | 115,000 |
2011/07/08 | 197 | 199 | 196 | 198 | 68,000 |
2011/07/07 | 195 | 196 | 195 | 196 | 42,000 |
2011/07/06 | 194 | 196 | 193 | 196 | 47,000 |
2011/07/05 | 195 | 196 | 193 | 195 | 61,000 |
2011/07/04 | 195 | 197 | 195 | 196 | 64,000 |
2011/07/01 | 193 | 195 | 193 | 195 | 31,000 |
2011/06/30 | 195 | 195 | 193 | 193 | 193,000 |
2011/06/29 | 195 | 197 | 193 | 197 | 123,000 |
2011/06/28 | 192 | 192 | 191 | 192 | 62,000 |
2011/06/27 | 193 | 193 | 187 | 190 | 103,000 |
2011/06/24 | 190 | 190 | 187 | 190 | 132,000 |
2011/06/23 | 182 | 186 | 182 | 185 | 65,000 |
2011/06/22 | 181 | 184 | 181 | 184 | 73,000 |
2011/06/21 | 181 | 182 | 181 | 181 | 31,000 |
2011/06/20 | 181 | 184 | 180 | 182 | 61,000 |
2011/06/17 | 181 | 182 | 178 | 181 | 86,000 |
2011/06/16 | 181 | 184 | 180 | 180 | 106,000 |
2011/06/15 | 183 | 184 | 181 | 183 | 57,000 |
2011/06/14 | 176 | 182 | 176 | 182 | 63,000 |
2011/06/13 | 175 | 178 | 175 | 178 | 64,000 |
2011/06/10 | 181 | 181 | 179 | 180 | 125,000 |
2011/06/09 | 176 | 179 | 175 | 178 | 55,000 |
2011/06/08 | 179 | 181 | 176 | 177 | 104,000 |
2011/06/07 | 175 | 180 | 175 | 179 | 98,000 |
2011/06/06 | 181 | 182 | 180 | 180 | 39,000 |
2011/06/03 | 183 | 184 | 183 | 183 | 64,000 |
2011/06/02 | 183 | 185 | 183 | 184 | 48,000 |
2011/06/01 | 188 | 190 | 187 | 188 | 73,000 |
2011/05/31 | 186 | 189 | 181 | 188 | 105,000 |
2011/05/30 | 185 | 187 | 184 | 187 | 97,000 |
2011/05/27 | 187 | 187 | 185 | 185 | 25,000 |
2011/05/26 | 186 | 187 | 185 | 187 | 49,000 |
2011/05/25 | 186 | 186 | 182 | 185 | 78,000 |
2011/05/24 | 184 | 184 | 178 | 184 | 393,000 |
2011/05/23 | 191 | 191 | 186 | 186 | 79,000 |
2011/05/20 | 192 | 192 | 190 | 191 | 59,000 |
2011/05/19 | 193 | 193 | 190 | 190 | 42,000 |
2011/05/18 | 189 | 192 | 189 | 192 | 70,000 |
2011/05/17 | 192 | 194 | 188 | 190 | 122,000 |
2011/05/16 | 192 | 198 | 192 | 193 | 86,000 |
2011/05/13 | 200 | 200 | 192 | 192 | 119,000 |
2011/05/12 | 205 | 205 | 201 | 201 | 79,000 |
2011/05/11 | 209 | 210 | 206 | 207 | 67,000 |
2011/05/10 | 208 | 208 | 206 | 206 | 60,000 |
2011/05/09 | 211 | 211 | 206 | 208 | 131,000 |
2011/05/06 | 209 | 212 | 206 | 212 | 125,000 |
2011/05/02 | 217 | 217 | 212 | 213 | 267,000 |
2011/04/28 | 210 | 216 | 208 | 211 | 441,000 |
2011/04/27 | 207 | 217 | 206 | 210 | 767,000 |
2011/04/26 | 195 | 211 | 195 | 207 | 521,000 |
2011/04/25 | 195 | 200 | 194 | 195 | 150,000 |
2011/04/22 | 191 | 193 | 190 | 192 | 67,000 |
2011/04/21 | 195 | 196 | 188 | 190 | 137,000 |
2011/04/20 | 191 | 194 | 191 | 194 | 107,000 |
2011/04/19 | 193 | 194 | 191 | 191 | 84,000 |
2011/04/18 | 195 | 197 | 194 | 194 | 77,000 |
2011/04/15 | 198 | 199 | 195 | 195 | 181,000 |
2011/04/14 | 197 | 198 | 194 | 196 | 63,000 |
2011/04/13 | 194 | 198 | 193 | 196 | 96,000 |
2011/04/12 | 200 | 201 | 196 | 197 | 75,000 |
2011/04/11 | 200 | 204 | 199 | 202 | 119,000 |
2011/04/08 | 194 | 201 | 192 | 200 | 210,000 |
2011/04/07 | 199 | 199 | 194 | 196 | 138,000 |
2011/04/06 | 203 | 203 | 196 | 199 | 174,000 |
2011/04/05 | 210 | 210 | 200 | 204 | 184,000 |
2011/04/04 | 218 | 220 | 212 | 212 | 183,000 |
2011/04/01 | 213 | 219 | 212 | 216 | 163,000 |
2011/03/31 | 216 | 219 | 209 | 213 | 608,000 |
2011/03/30 | 205 | 210 | 204 | 209 | 352,000 |
2011/03/29 | 194 | 206 | 188 | 200 | 143,000 |
2011/03/28 | 195 | 198 | 194 | 196 | 105,000 |
2011/03/25 | 197 | 199 | 188 | 196 | 224,000 |
2011/03/24 | 193 | 193 | 188 | 192 | 108,000 |
2011/03/23 | 191 | 194 | 189 | 191 | 170,000 |
2011/03/22 | 190 | 192 | 187 | 190 | 223,000 |
2011/03/18 | 173 | 182 | 171 | 180 | 220,000 |
2011/03/17 | 153 | 177 | 153 | 168 | 264,000 |
2011/03/16 | 155 | 172 | 155 | 162 | 262,000 |
2011/03/15 | 170 | 176 | 136 | 150 | 546,000 |
2011/03/14 | 179 | 191 | 178 | 180 | 246,000 |
2011/03/11 | 213 | 214 | 209 | 210 | 232,000 |
2011/03/10 | 220 | 220 | 213 | 217 | 99,000 |
2011/03/09 | 222 | 223 | 220 | 220 | 65,000 |
2011/03/08 | 221 | 222 | 220 | 220 | 68,000 |
2011/03/07 | 225 | 225 | 220 | 222 | 121,000 |
2011/03/04 | 226 | 227 | 223 | 224 | 86,000 |
2011/03/03 | 223 | 225 | 222 | 222 | 95,000 |
2011/03/02 | 221 | 225 | 218 | 219 | 195,000 |
2011/03/01 | 222 | 228 | 222 | 225 | 196,000 |
2011/02/28 | 224 | 224 | 218 | 221 | 207,000 |
2011/02/25 | 216 | 220 | 214 | 219 | 130,000 |
2011/02/24 | 222 | 222 | 212 | 216 | 220,000 |
2011/02/23 | 217 | 227 | 217 | 222 | 180,000 |
2011/02/22 | 230 | 231 | 220 | 225 | 210,000 |
2011/02/21 | 233 | 234 | 231 | 232 | 63,000 |
2011/02/18 | 233 | 235 | 231 | 233 | 93,000 |
2011/02/17 | 237 | 237 | 229 | 233 | 289,000 |
2011/02/16 | 232 | 240 | 231 | 234 | 516,000 |
2011/02/15 | 230 | 233 | 229 | 232 | 309,000 |
2011/02/14 | 225 | 229 | 225 | 226 | 314,000 |
2011/02/10 | 220 | 224 | 220 | 223 | 160,000 |
2011/02/09 | 224 | 225 | 221 | 223 | 229,000 |
2011/02/08 | 226 | 226 | 221 | 223 | 232,000 |
2011/02/07 | 224 | 226 | 221 | 224 | 377,000 |
2011/02/04 | 220 | 224 | 218 | 218 | 504,000 |
2011/02/03 | 216 | 216 | 212 | 215 | 219,000 |
2011/02/02 | 212 | 217 | 211 | 216 | 325,000 |
2011/02/01 | 209 | 212 | 209 | 210 | 152,000 |
2011/01/31 | 210 | 211 | 206 | 208 | 256,000 |
2011/01/28 | 206 | 211 | 204 | 207 | 283,000 |
2011/01/27 | 204 | 207 | 204 | 206 | 141,000 |
2011/01/26 | 204 | 206 | 202 | 204 | 135,000 |
2011/01/25 | 202 | 204 | 201 | 203 | 209,000 |
2011/01/24 | 201 | 201 | 197 | 199 | 149,000 |
2011/01/21 | 208 | 208 | 199 | 199 | 205,000 |
2011/01/20 | 208 | 208 | 206 | 208 | 78,000 |
2011/01/19 | 209 | 210 | 208 | 209 | 186,000 |
2011/01/18 | 208 | 209 | 206 | 209 | 115,000 |
2011/01/17 | 210 | 212 | 207 | 209 | 196,000 |
2011/01/14 | 212 | 212 | 210 | 210 | 96,000 |
2011/01/13 | 210 | 212 | 209 | 210 | 150,000 |
2011/01/12 | 212 | 214 | 208 | 208 | 410,000 |
2011/01/11 | 212 | 212 | 209 | 211 | 147,000 |
2011/01/07 | 215 | 215 | 211 | 211 | 138,000 |
2011/01/06 | 210 | 215 | 210 | 213 | 208,000 |
2011/01/05 | 208 | 210 | 207 | 209 | 202,000 |
2011/01/04 | 211 | 211 | 205 | 208 | 306,000 |