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 |
|---|---|---|---|---|---|
| 1983/12/28 | 227 | 227 | 225 | 225 | 83,000 |
| 1983/12/27 | 224 | 230 | 223 | 227 | 61,000 |
| 1983/12/26 | 220 | 223 | 220 | 223 | 37,000 |
| 1983/12/24 | 222 | 223 | 221 | 221 | 61,000 |
| 1983/12/23 | 223 | 223 | 220 | 221 | 28,000 |
| 1983/12/22 | 219 | 223 | 218 | 218 | 27,000 |
| 1983/12/21 | 220 | 220 | 216 | 216 | 85,000 |
| 1983/12/20 | 217 | 217 | 215 | 216 | 87,000 |
| 1983/12/19 | 217 | 217 | 215 | 215 | 47,000 |
| 1983/12/17 | 216 | 216 | 216 | 216 | 22,000 |
| 1983/12/16 | 218 | 219 | 216 | 216 | 18,000 |
| 1983/12/15 | 216 | 219 | 216 | 219 | 103,000 |
| 1983/12/14 | 221 | 221 | 218 | 219 | 109,000 |
| 1983/12/13 | 221 | 222 | 221 | 221 | 13,000 |
| 1983/12/12 | 223 | 225 | 221 | 221 | 23,000 |
| 1983/12/09 | 220 | 223 | 216 | 219 | 193,000 |
| 1983/12/08 | 219 | 220 | 219 | 219 | 34,000 |
| 1983/12/07 | 217 | 220 | 217 | 219 | 31,000 |
| 1983/12/06 | 220 | 220 | 217 | 217 | 38,000 |
| 1983/12/05 | 218 | 218 | 216 | 217 | 66,000 |
| 1983/12/03 | 218 | 220 | 218 | 218 | 32,000 |
| 1983/12/02 | 222 | 223 | 218 | 220 | 37,000 |
| 1983/12/01 | 220 | 220 | 220 | 220 | 30,000 |
| 1983/11/30 | 219 | 220 | 219 | 220 | 10,000 |
| 1983/11/29 | 223 | 223 | 216 | 218 | 80,000 |
| 1983/11/28 | 227 | 227 | 223 | 223 | 42,000 |
| 1983/11/26 | 230 | 230 | 227 | 227 | 55,000 |
| 1983/11/25 | 228 | 233 | 228 | 229 | 12,000 |
| 1983/11/24 | 227 | 227 | 227 | 227 | 25,000 |
| 1983/11/22 | 231 | 233 | 228 | 233 | 29,000 |
| 1983/11/21 | 230 | 230 | 226 | 230 | 39,000 |
| 1983/11/19 | 235 | 238 | 233 | 238 | 45,000 |
| 1983/11/18 | 228 | 235 | 228 | 231 | 54,000 |
| 1983/11/17 | 227 | 228 | 227 | 228 | 47,000 |
| 1983/11/16 | 230 | 230 | 226 | 226 | 85,000 |
| 1983/11/15 | 230 | 230 | 229 | 229 | 7,000 |
| 1983/11/14 | 230 | 230 | 226 | 228 | 119,000 |
| 1983/11/11 | 227 | 229 | 226 | 226 | 95,000 |
| 1983/11/10 | 228 | 228 | 226 | 227 | 38,000 |
| 1983/11/09 | 226 | 230 | 226 | 230 | 30,000 |
| 1983/11/08 | 225 | 228 | 225 | 226 | 95,000 |
| 1983/11/07 | 229 | 230 | 228 | 228 | 28,000 |
| 1983/11/04 | 229 | 230 | 229 | 229 | 14,000 |
| 1983/11/02 | 230 | 233 | 229 | 230 | 30,000 |
| 1983/11/01 | 229 | 231 | 229 | 230 | 28,000 |
| 1983/10/31 | 227 | 228 | 227 | 228 | 38,000 |
| 1983/10/29 | 227 | 235 | 227 | 227 | 61,000 |
| 1983/10/28 | 231 | 233 | 227 | 229 | 108,000 |
| 1983/10/27 | 233 | 233 | 231 | 231 | 36,000 |
| 1983/10/26 | 231 | 233 | 231 | 231 | 45,000 |
| 1983/10/25 | 234 | 237 | 232 | 232 | 64,000 |
| 1983/10/24 | 238 | 238 | 230 | 232 | 69,000 |
| 1983/10/22 | 235 | 238 | 235 | 238 | 84,000 |
| 1983/10/21 | 233 | 239 | 232 | 235 | 32,000 |
| 1983/10/20 | 233 | 233 | 232 | 232 | 57,000 |
| 1983/10/19 | 236 | 240 | 232 | 232 | 108,000 |
| 1983/10/18 | 241 | 241 | 235 | 235 | 107,000 |
| 1983/10/17 | 243 | 243 | 238 | 240 | 38,000 |
| 1983/10/15 | 235 | 240 | 235 | 238 | 85,000 |
| 1983/10/14 | 235 | 238 | 235 | 238 | 71,000 |
| 1983/10/13 | 241 | 242 | 238 | 238 | 63,000 |
| 1983/10/12 | 245 | 245 | 238 | 243 | 125,000 |
| 1983/10/11 | 235 | 240 | 233 | 240 | 96,000 |
| 1983/10/07 | 232 | 235 | 232 | 235 | 69,000 |
| 1983/10/06 | 233 | 234 | 232 | 234 | 64,000 |
| 1983/10/05 | 235 | 235 | 232 | 233 | 126,000 |
| 1983/10/04 | 234 | 240 | 234 | 240 | 33,000 |
| 1983/10/03 | 235 | 236 | 233 | 235 | 45,000 |
| 1983/10/01 | 230 | 234 | 230 | 230 | 123,000 |
| 1983/09/30 | 240 | 240 | 232 | 234 | 254,000 |
| 1983/09/29 | 245 | 247 | 233 | 243 | 154,000 |
| 1983/09/28 | 248 | 249 | 242 | 247 | 129,000 |
| 1983/09/27 | 236 | 245 | 236 | 245 | 80,000 |
| 1983/09/26 | 240 | 242 | 231 | 232 | 193,000 |
| 1983/09/24 | 243 | 243 | 235 | 235 | 97,000 |
| 1983/09/22 | 250 | 253 | 240 | 240 | 204,000 |
| 1983/09/21 | 238 | 250 | 238 | 250 | 141,000 |
| 1983/09/20 | 240 | 240 | 233 | 234 | 52,000 |
| 1983/09/19 | 245 | 245 | 231 | 233 | 195,000 |
| 1983/09/16 | 245 | 250 | 243 | 247 | 129,000 |
| 1983/09/14 | 240 | 247 | 235 | 247 | 200,000 |
| 1983/09/13 | 245 | 250 | 237 | 240 | 302,000 |
| 1983/09/12 | 248 | 250 | 245 | 248 | 209,000 |
| 1983/09/09 | 255 | 258 | 247 | 247 | 227,000 |
| 1983/09/08 | 258 | 261 | 248 | 248 | 487,000 |
| 1983/09/07 | 260 | 270 | 252 | 258 | 1,087,000 |
| 1983/09/06 | 260 | 280 | 251 | 265 | 3,626,000 |
| 1983/09/05 | 244 | 265 | 242 | 265 | 1,576,000 |
| 1983/09/03 | 247 | 247 | 238 | 238 | 920,000 |
| 1983/09/02 | 233 | 243 | 232 | 237 | 984,000 |
| 1983/09/01 | 230 | 231 | 226 | 228 | 230,000 |
| 1983/08/31 | 218 | 233 | 218 | 231 | 454,000 |
| 1983/08/30 | 217 | 218 | 217 | 217 | 74,000 |
| 1983/08/29 | 216 | 216 | 216 | 216 | 27,000 |
| 1983/08/27 | 220 | 220 | 216 | 216 | 94,000 |
| 1983/08/26 | 216 | 221 | 216 | 221 | 152,000 |
| 1983/08/25 | 218 | 219 | 217 | 217 | 86,000 |
| 1983/08/24 | 218 | 221 | 216 | 217 | 56,000 |
| 1983/08/23 | 217 | 223 | 216 | 223 | 109,000 |
| 1983/08/22 | 216 | 217 | 216 | 216 | 156,000 |
| 1983/08/20 | 216 | 216 | 215 | 216 | 37,000 |
| 1983/08/19 | 215 | 217 | 215 | 216 | 60,000 |
| 1983/08/18 | 212 | 213 | 212 | 213 | 134,000 |
| 1983/08/17 | 220 | 220 | 213 | 213 | 186,000 |
| 1983/08/16 | 213 | 216 | 213 | 216 | 166,000 |
| 1983/08/15 | 216 | 217 | 211 | 211 | 536,000 |
| 1983/08/12 | 216 | 218 | 216 | 217 | 224,000 |
| 1983/08/11 | 219 | 219 | 216 | 216 | 143,000 |
| 1983/08/10 | 218 | 219 | 216 | 219 | 236,000 |
| 1983/08/09 | 220 | 223 | 218 | 218 | 145,000 |
| 1983/08/08 | 223 | 223 | 220 | 222 | 68,000 |
| 1983/08/06 | 224 | 224 | 222 | 222 | 48,000 |
| 1983/08/05 | 232 | 232 | 222 | 224 | 102,000 |
| 1983/08/04 | 238 | 238 | 230 | 232 | 153,000 |
| 1983/08/03 | 230 | 233 | 226 | 233 | 154,000 |
| 1983/08/02 | 225 | 230 | 222 | 230 | 63,000 |
| 1983/08/01 | 224 | 225 | 223 | 225 | 70,000 |
| 1983/07/30 | 224 | 228 | 224 | 224 | 48,000 |
| 1983/07/29 | 224 | 228 | 223 | 223 | 50,000 |
| 1983/07/28 | 221 | 228 | 221 | 228 | 68,000 |
| 1983/07/27 | 221 | 221 | 218 | 221 | 204,000 |
| 1983/07/26 | 225 | 225 | 221 | 221 | 78,000 |
| 1983/07/25 | 228 | 230 | 223 | 223 | 103,000 |
| 1983/07/22 | 231 | 231 | 221 | 223 | 73,000 |
| 1983/07/21 | 239 | 239 | 231 | 234 | 64,000 |
| 1983/07/20 | 234 | 237 | 232 | 237 | 103,000 |
| 1983/07/19 | 235 | 236 | 230 | 230 | 55,000 |
| 1983/07/18 | 240 | 240 | 231 | 237 | 196,000 |
| 1983/07/15 | 230 | 245 | 226 | 242 | 439,000 |
| 1983/07/14 | 217 | 217 | 215 | 215 | 38,000 |
| 1983/07/13 | 220 | 221 | 218 | 218 | 24,000 |
| 1983/07/12 | 220 | 221 | 219 | 220 | 26,000 |
| 1983/07/11 | 217 | 220 | 217 | 218 | 16,000 |
| 1983/07/08 | 217 | 222 | 216 | 222 | 21,000 |
| 1983/07/07 | 215 | 222 | 215 | 222 | 30,000 |
| 1983/07/06 | 224 | 224 | 220 | 220 | 36,000 |
| 1983/07/05 | 223 | 225 | 223 | 225 | 19,000 |
| 1983/07/04 | 223 | 223 | 221 | 223 | 29,000 |
| 1983/07/02 | 221 | 221 | 220 | 220 | 36,000 |
| 1983/07/01 | 222 | 223 | 222 | 222 | 22,000 |
| 1983/06/30 | 225 | 225 | 222 | 225 | 13,000 |
| 1983/06/29 | 225 | 225 | 221 | 225 | 50,000 |
| 1983/06/28 | 222 | 229 | 222 | 226 | 21,000 |
| 1983/06/27 | 222 | 225 | 222 | 225 | 16,000 |
| 1983/06/25 | 226 | 226 | 221 | 221 | 26,000 |
| 1983/06/24 | 223 | 229 | 223 | 229 | 26,000 |
| 1983/06/23 | 226 | 226 | 221 | 221 | 46,000 |
| 1983/06/22 | 226 | 226 | 225 | 225 | 23,000 |
| 1983/06/21 | 226 | 226 | 225 | 225 | 31,000 |
| 1983/06/20 | 221 | 226 | 221 | 225 | 7,000 |
| 1983/06/17 | 223 | 223 | 220 | 220 | 60,000 |
| 1983/06/16 | 224 | 224 | 223 | 223 | 27,000 |
| 1983/06/15 | 225 | 235 | 223 | 223 | 40,000 |
| 1983/06/14 | 226 | 227 | 224 | 225 | 31,000 |
| 1983/06/13 | 225 | 228 | 225 | 225 | 9,000 |
| 1983/06/11 | 224 | 229 | 224 | 229 | 40,000 |
| 1983/06/10 | 221 | 228 | 221 | 223 | 17,000 |
| 1983/06/09 | 221 | 222 | 221 | 221 | 44,000 |
| 1983/06/08 | 221 | 221 | 221 | 221 | 17,000 |
| 1983/06/07 | 222 | 223 | 221 | 221 | 42,000 |
| 1983/06/06 | 221 | 223 | 221 | 223 | 20,000 |
| 1983/06/04 | 221 | 222 | 221 | 221 | 10,000 |
| 1983/06/03 | 222 | 222 | 220 | 220 | 57,000 |
| 1983/06/02 | 224 | 225 | 224 | 224 | 39,000 |
| 1983/06/01 | 222 | 224 | 220 | 220 | 77,000 |
| 1983/05/31 | 237 | 237 | 236 | 236 | 6,000 |
| 1983/05/30 | 239 | 239 | 235 | 239 | 14,000 |
| 1983/05/28 | 230 | 240 | 228 | 240 | 48,000 |
| 1983/05/27 | 225 | 225 | 224 | 224 | 36,000 |
| 1983/05/26 | 224 | 225 | 224 | 225 | 34,000 |
| 1983/05/25 | 225 | 229 | 224 | 224 | 64,000 |
| 1983/05/24 | 226 | 226 | 221 | 225 | 62,000 |
| 1983/05/23 | 229 | 229 | 225 | 225 | 15,000 |
| 1983/05/20 | 230 | 230 | 220 | 223 | 170,000 |
| 1983/05/19 | 234 | 234 | 230 | 230 | 15,000 |
| 1983/05/18 | 234 | 235 | 225 | 230 | 69,000 |
| 1983/05/17 | 237 | 237 | 235 | 235 | 37,000 |
| 1983/05/16 | 236 | 236 | 235 | 235 | 47,000 |
| 1983/05/13 | 236 | 236 | 235 | 236 | 120,000 |
| 1983/05/12 | 236 | 240 | 236 | 240 | 25,000 |
| 1983/05/11 | 236 | 240 | 236 | 238 | 90,000 |
| 1983/05/10 | 236 | 236 | 235 | 236 | 7,000 |
| 1983/05/09 | 235 | 235 | 235 | 235 | 35,000 |
| 1983/05/07 | 238 | 238 | 235 | 235 | 70,000 |
| 1983/05/06 | 240 | 241 | 238 | 238 | 28,000 |
| 1983/05/04 | 237 | 240 | 237 | 240 | 42,000 |
| 1983/05/02 | 236 | 237 | 235 | 235 | 54,000 |
| 1983/04/30 | 243 | 243 | 236 | 236 | 19,000 |
| 1983/04/28 | 244 | 244 | 243 | 243 | 48,000 |
| 1983/04/27 | 243 | 243 | 241 | 243 | 76,000 |
| 1983/04/26 | 239 | 245 | 239 | 241 | 52,000 |
| 1983/04/25 | 237 | 238 | 237 | 237 | 42,000 |
| 1983/04/23 | 235 | 236 | 235 | 235 | 40,000 |
| 1983/04/22 | 235 | 236 | 233 | 233 | 47,000 |
| 1983/04/21 | 238 | 238 | 235 | 235 | 43,000 |
| 1983/04/20 | 242 | 243 | 239 | 239 | 83,000 |
| 1983/04/19 | 246 | 246 | 241 | 242 | 69,000 |
| 1983/04/18 | 247 | 247 | 241 | 241 | 40,000 |
| 1983/04/15 | 234 | 240 | 233 | 237 | 40,000 |
| 1983/04/14 | 231 | 235 | 231 | 233 | 98,000 |
| 1983/04/13 | 231 | 236 | 231 | 233 | 51,000 |
| 1983/04/12 | 240 | 241 | 235 | 240 | 109,000 |
| 1983/04/11 | 242 | 242 | 241 | 241 | 22,000 |
| 1983/04/09 | 242 | 242 | 241 | 241 | 28,000 |
| 1983/04/08 | 245 | 245 | 243 | 243 | 30,000 |
| 1983/04/07 | 245 | 245 | 244 | 244 | 47,000 |
| 1983/04/06 | 247 | 247 | 245 | 245 | 56,000 |
| 1983/04/05 | 248 | 248 | 247 | 247 | 27,000 |
| 1983/04/04 | 251 | 251 | 246 | 247 | 23,000 |
| 1983/04/02 | 246 | 246 | 246 | 246 | 13,000 |
| 1983/04/01 | 246 | 251 | 246 | 251 | 132,000 |
| 1983/03/31 | 250 | 250 | 248 | 248 | 33,000 |
| 1983/03/30 | 249 | 250 | 249 | 250 | 15,000 |
| 1983/03/29 | 250 | 251 | 248 | 248 | 50,000 |
| 1983/03/28 | 258 | 258 | 245 | 245 | 67,000 |
| 1983/03/26 | 252 | 255 | 250 | 255 | 51,000 |
| 1983/03/25 | 250 | 253 | 250 | 250 | 74,000 |
| 1983/03/24 | 247 | 250 | 246 | 248 | 34,000 |
| 1983/03/23 | 244 | 245 | 241 | 244 | 13,000 |
| 1983/03/22 | 243 | 244 | 240 | 244 | 34,000 |
| 1983/03/18 | 241 | 242 | 240 | 241 | 47,000 |
| 1983/03/17 | 243 | 244 | 241 | 243 | 19,000 |
| 1983/03/16 | 246 | 247 | 244 | 244 | 24,000 |
| 1983/03/15 | 244 | 250 | 244 | 245 | 80,000 |
| 1983/03/12 | 244 | 250 | 244 | 244 | 84,000 |
| 1983/03/11 | 250 | 250 | 244 | 244 | 136,000 |
| 1983/03/10 | 248 | 248 | 244 | 244 | 116,000 |
| 1983/03/09 | 247 | 247 | 246 | 246 | 13,000 |
| 1983/03/08 | 245 | 250 | 243 | 246 | 67,000 |
| 1983/03/07 | 247 | 250 | 245 | 245 | 72,000 |
| 1983/03/05 | 257 | 257 | 252 | 252 | 73,000 |
| 1983/03/04 | 260 | 263 | 255 | 257 | 262,000 |
| 1983/03/03 | 265 | 265 | 257 | 263 | 676,000 |
| 1983/03/02 | 265 | 270 | 261 | 266 | 411,000 |
| 1983/03/01 | 268 | 268 | 260 | 266 | 445,000 |
| 1983/02/28 | 272 | 273 | 267 | 270 | 545,000 |
| 1983/02/26 | 257 | 270 | 257 | 265 | 551,000 |
| 1983/02/25 | 257 | 263 | 252 | 252 | 221,000 |
| 1983/02/24 | 250 | 257 | 248 | 252 | 245,000 |
| 1983/02/23 | 242 | 245 | 238 | 245 | 96,000 |
| 1983/02/22 | 253 | 255 | 241 | 241 | 502,000 |
| 1983/02/21 | 260 | 261 | 255 | 255 | 366,000 |
| 1983/02/18 | 264 | 264 | 252 | 260 | 863,000 |
| 1983/02/17 | 274 | 274 | 264 | 264 | 1,025,000 |
| 1983/02/16 | 271 | 277 | 269 | 269 | 1,247,000 |
| 1983/02/15 | 276 | 278 | 270 | 271 | 1,862,000 |
| 1983/02/14 | 273 | 279 | 270 | 276 | 3,237,000 |
| 1983/02/12 | 242 | 263 | 242 | 263 | 2,461,000 |
| 1983/02/10 | 223 | 244 | 220 | 237 | 959,000 |
| 1983/02/09 | 218 | 224 | 210 | 224 | 153,000 |
| 1983/02/08 | 218 | 222 | 217 | 219 | 68,000 |
| 1983/02/07 | 218 | 222 | 218 | 218 | 18,000 |
| 1983/02/05 | 216 | 224 | 216 | 217 | 11,000 |
| 1983/02/04 | 220 | 222 | 215 | 215 | 65,000 |
| 1983/02/03 | 220 | 220 | 215 | 216 | 17,000 |
| 1983/02/02 | 218 | 220 | 215 | 215 | 38,000 |
| 1983/02/01 | 225 | 228 | 216 | 218 | 92,000 |
| 1983/01/31 | 215 | 220 | 214 | 220 | 34,000 |
| 1983/01/29 | 211 | 214 | 211 | 211 | 20,000 |
| 1983/01/28 | 209 | 214 | 208 | 214 | 53,000 |
| 1983/01/27 | 210 | 210 | 208 | 208 | 46,000 |
| 1983/01/26 | 207 | 207 | 205 | 206 | 51,000 |
| 1983/01/25 | 209 | 209 | 208 | 209 | 30,000 |
| 1983/01/24 | 211 | 211 | 205 | 207 | 23,000 |
| 1983/01/22 | 214 | 215 | 210 | 211 | 54,000 |
| 1983/01/21 | 215 | 216 | 214 | 214 | 25,000 |
| 1983/01/20 | 216 | 216 | 214 | 214 | 26,000 |
| 1983/01/19 | 221 | 221 | 216 | 216 | 57,000 |
| 1983/01/18 | 222 | 223 | 218 | 218 | 56,000 |
| 1983/01/17 | 220 | 221 | 220 | 221 | 23,000 |
| 1983/01/14 | 220 | 222 | 220 | 221 | 27,000 |
| 1983/01/13 | 218 | 222 | 217 | 222 | 30,000 |
| 1983/01/12 | 227 | 227 | 216 | 216 | 92,000 |
| 1983/01/11 | 224 | 226 | 222 | 226 | 50,000 |
| 1983/01/10 | 229 | 230 | 224 | 224 | 44,000 |
| 1983/01/08 | 222 | 230 | 222 | 230 | 89,000 |
| 1983/01/07 | 232 | 232 | 222 | 222 | 207,000 |
| 1983/01/06 | 232 | 232 | 225 | 232 | 392,000 |
| 1983/01/05 | 220 | 225 | 216 | 223 | 74,000 |
| 1983/01/04 | 220 | 220 | 218 | 218 | 29,000 |