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 |
|---|---|---|---|---|---|
| 1984/12/28 | 255 | 255 | 251 | 251 | 122,000 |
| 1984/12/27 | 260 | 260 | 255 | 256 | 46,000 |
| 1984/12/26 | 255 | 256 | 253 | 255 | 66,000 |
| 1984/12/25 | 257 | 257 | 254 | 254 | 55,000 |
| 1984/12/24 | 258 | 258 | 255 | 255 | 32,000 |
| 1984/12/22 | 254 | 258 | 253 | 258 | 29,000 |
| 1984/12/21 | 264 | 264 | 255 | 259 | 92,000 |
| 1984/12/20 | 270 | 270 | 262 | 262 | 126,000 |
| 1984/12/19 | 272 | 273 | 269 | 270 | 356,000 |
| 1984/12/18 | 270 | 271 | 263 | 271 | 415,000 |
| 1984/12/17 | 260 | 273 | 260 | 273 | 569,000 |
| 1984/12/15 | 255 | 260 | 255 | 260 | 84,000 |
| 1984/12/14 | 257 | 260 | 253 | 253 | 85,000 |
| 1984/12/13 | 260 | 263 | 256 | 257 | 131,000 |
| 1984/12/12 | 247 | 256 | 245 | 256 | 123,000 |
| 1984/12/11 | 250 | 251 | 246 | 247 | 111,000 |
| 1984/12/10 | 256 | 259 | 248 | 248 | 97,000 |
| 1984/12/07 | 267 | 267 | 256 | 256 | 336,000 |
| 1984/12/06 | 264 | 266 | 256 | 257 | 808,000 |
| 1984/12/05 | 250 | 267 | 246 | 266 | 512,000 |
| 1984/12/04 | 244 | 250 | 243 | 250 | 54,000 |
| 1984/12/03 | 240 | 243 | 240 | 240 | 58,000 |
| 1984/12/01 | 241 | 242 | 240 | 241 | 82,000 |
| 1984/11/30 | 241 | 243 | 241 | 241 | 66,000 |
| 1984/11/29 | 240 | 245 | 240 | 241 | 60,000 |
| 1984/11/28 | 241 | 242 | 238 | 238 | 48,000 |
| 1984/11/27 | 242 | 242 | 241 | 241 | 10,000 |
| 1984/11/26 | 243 | 245 | 243 | 245 | 61,000 |
| 1984/11/24 | 247 | 249 | 246 | 248 | 40,000 |
| 1984/11/22 | 247 | 250 | 247 | 247 | 66,000 |
| 1984/11/21 | 241 | 250 | 241 | 247 | 111,000 |
| 1984/11/20 | 241 | 241 | 238 | 240 | 48,000 |
| 1984/11/19 | 245 | 245 | 240 | 240 | 106,000 |
| 1984/11/17 | 245 | 245 | 245 | 245 | 22,000 |
| 1984/11/16 | 250 | 250 | 243 | 249 | 66,000 |
| 1984/11/15 | 247 | 252 | 242 | 252 | 86,000 |
| 1984/11/14 | 240 | 247 | 240 | 246 | 47,000 |
| 1984/11/13 | 254 | 254 | 247 | 247 | 176,000 |
| 1984/11/12 | 247 | 260 | 245 | 245 | 475,000 |
| 1984/11/09 | 232 | 244 | 232 | 242 | 105,000 |
| 1984/11/08 | 236 | 236 | 231 | 232 | 86,000 |
| 1984/11/07 | 238 | 238 | 235 | 236 | 46,000 |
| 1984/11/06 | 236 | 239 | 236 | 236 | 87,000 |
| 1984/11/05 | 239 | 240 | 237 | 237 | 103,000 |
| 1984/11/02 | 240 | 241 | 239 | 239 | 35,000 |
| 1984/11/01 | 242 | 242 | 240 | 241 | 22,000 |
| 1984/10/31 | 240 | 243 | 237 | 242 | 30,000 |
| 1984/10/30 | 240 | 240 | 236 | 236 | 58,000 |
| 1984/10/29 | 237 | 237 | 236 | 236 | 49,000 |
| 1984/10/27 | 243 | 243 | 240 | 242 | 23,000 |
| 1984/10/26 | 236 | 245 | 235 | 240 | 144,000 |
| 1984/10/25 | 242 | 245 | 236 | 237 | 65,000 |
| 1984/10/24 | 235 | 243 | 235 | 240 | 38,000 |
| 1984/10/23 | 243 | 243 | 236 | 236 | 45,000 |
| 1984/10/22 | 237 | 240 | 235 | 240 | 40,000 |
| 1984/10/20 | 243 | 243 | 235 | 235 | 38,000 |
| 1984/10/19 | 247 | 248 | 238 | 238 | 64,000 |
| 1984/10/18 | 238 | 254 | 238 | 249 | 293,000 |
| 1984/10/17 | 233 | 241 | 232 | 233 | 45,000 |
| 1984/10/16 | 229 | 242 | 229 | 230 | 170,000 |
| 1984/10/15 | 230 | 230 | 228 | 229 | 54,000 |
| 1984/10/12 | 231 | 232 | 228 | 228 | 148,000 |
| 1984/10/11 | 236 | 237 | 232 | 232 | 52,000 |
| 1984/10/09 | 243 | 243 | 235 | 235 | 137,000 |
| 1984/10/08 | 231 | 245 | 231 | 245 | 120,000 |
| 1984/10/06 | 233 | 233 | 229 | 230 | 61,000 |
| 1984/10/05 | 227 | 235 | 227 | 235 | 94,000 |
| 1984/10/04 | 229 | 229 | 228 | 228 | 95,000 |
| 1984/10/03 | 228 | 231 | 228 | 230 | 66,000 |
| 1984/10/02 | 227 | 230 | 227 | 228 | 77,000 |
| 1984/10/01 | 230 | 231 | 226 | 230 | 85,000 |
| 1984/09/29 | 233 | 235 | 231 | 235 | 38,000 |
| 1984/09/28 | 231 | 236 | 231 | 233 | 46,000 |
| 1984/09/27 | 232 | 233 | 231 | 231 | 57,000 |
| 1984/09/26 | 232 | 235 | 231 | 235 | 62,000 |
| 1984/09/25 | 236 | 236 | 232 | 232 | 122,000 |
| 1984/09/22 | 240 | 240 | 238 | 238 | 46,000 |
| 1984/09/21 | 243 | 245 | 240 | 240 | 64,000 |
| 1984/09/20 | 245 | 246 | 241 | 245 | 76,000 |
| 1984/09/19 | 241 | 245 | 240 | 241 | 66,000 |
| 1984/09/18 | 243 | 245 | 241 | 241 | 80,000 |
| 1984/09/17 | 246 | 246 | 242 | 245 | 122,000 |
| 1984/09/14 | 251 | 255 | 240 | 241 | 316,000 |
| 1984/09/13 | 261 | 262 | 250 | 250 | 230,000 |
| 1984/09/12 | 262 | 270 | 259 | 260 | 217,000 |
| 1984/09/11 | 271 | 273 | 257 | 257 | 434,000 |
| 1984/09/10 | 287 | 287 | 271 | 271 | 853,000 |
| 1984/09/07 | 267 | 292 | 265 | 282 | 4,096,000 |
| 1984/09/06 | 265 | 267 | 260 | 262 | 452,000 |
| 1984/09/05 | 278 | 282 | 260 | 260 | 1,726,000 |
| 1984/09/04 | 270 | 278 | 265 | 276 | 2,870,000 |
| 1984/09/03 | 263 | 268 | 258 | 268 | 894,000 |
| 1984/09/01 | 264 | 265 | 257 | 262 | 676,000 |
| 1984/08/31 | 244 | 273 | 240 | 264 | 1,585,000 |
| 1984/08/30 | 239 | 243 | 231 | 243 | 253,000 |
| 1984/08/29 | 234 | 239 | 231 | 237 | 157,000 |
| 1984/08/28 | 234 | 235 | 231 | 234 | 373,000 |
| 1984/08/27 | 242 | 242 | 232 | 232 | 500,000 |
| 1984/08/25 | 235 | 237 | 235 | 237 | 59,000 |
| 1984/08/24 | 235 | 238 | 233 | 236 | 249,000 |
| 1984/08/23 | 240 | 240 | 234 | 234 | 424,000 |
| 1984/08/22 | 239 | 241 | 238 | 238 | 63,000 |
| 1984/08/21 | 240 | 240 | 238 | 240 | 78,000 |
| 1984/08/20 | 242 | 242 | 237 | 237 | 63,000 |
| 1984/08/18 | 242 | 242 | 242 | 242 | 25,000 |
| 1984/08/17 | 238 | 240 | 237 | 240 | 142,000 |
| 1984/08/16 | 242 | 243 | 237 | 238 | 126,000 |
| 1984/08/15 | 247 | 249 | 243 | 243 | 99,000 |
| 1984/08/14 | 252 | 253 | 246 | 246 | 142,000 |
| 1984/08/13 | 261 | 261 | 249 | 250 | 346,000 |
| 1984/08/10 | 260 | 263 | 255 | 262 | 1,609,000 |
| 1984/08/09 | 255 | 257 | 251 | 256 | 1,370,000 |
| 1984/08/08 | 245 | 256 | 241 | 247 | 1,068,000 |
| 1984/08/07 | 236 | 247 | 236 | 244 | 175,000 |
| 1984/08/06 | 232 | 232 | 231 | 231 | 74,000 |
| 1984/08/04 | 238 | 240 | 235 | 235 | 51,000 |
| 1984/08/03 | 243 | 243 | 236 | 238 | 109,000 |
| 1984/08/02 | 240 | 245 | 235 | 243 | 312,000 |
| 1984/08/01 | 235 | 240 | 235 | 235 | 56,000 |
| 1984/07/31 | 236 | 236 | 235 | 235 | 154,000 |
| 1984/07/30 | 245 | 245 | 237 | 237 | 82,000 |
| 1984/07/28 | 243 | 247 | 238 | 241 | 131,000 |
| 1984/07/27 | 255 | 255 | 233 | 233 | 664,000 |
| 1984/07/26 | 235 | 250 | 226 | 250 | 611,000 |
| 1984/07/25 | 217 | 234 | 217 | 230 | 59,000 |
| 1984/07/24 | 216 | 218 | 215 | 216 | 117,000 |
| 1984/07/23 | 224 | 224 | 215 | 215 | 88,000 |
| 1984/07/21 | 222 | 222 | 218 | 219 | 75,000 |
| 1984/07/20 | 222 | 223 | 220 | 220 | 71,000 |
| 1984/07/19 | 223 | 225 | 223 | 224 | 26,000 |
| 1984/07/18 | 223 | 225 | 222 | 223 | 95,000 |
| 1984/07/17 | 226 | 230 | 223 | 223 | 62,000 |
| 1984/07/16 | 226 | 231 | 225 | 226 | 85,000 |
| 1984/07/13 | 229 | 230 | 226 | 226 | 70,000 |
| 1984/07/12 | 230 | 230 | 228 | 230 | 46,000 |
| 1984/07/11 | 231 | 234 | 228 | 231 | 91,000 |
| 1984/07/10 | 240 | 244 | 231 | 231 | 109,000 |
| 1984/07/09 | 250 | 250 | 242 | 243 | 137,000 |
| 1984/07/07 | 251 | 251 | 245 | 249 | 329,000 |
| 1984/07/06 | 246 | 257 | 245 | 250 | 1,628,000 |
| 1984/07/05 | 243 | 244 | 233 | 242 | 665,000 |
| 1984/07/04 | 230 | 246 | 230 | 245 | 754,000 |
| 1984/07/03 | 224 | 228 | 223 | 228 | 86,000 |
| 1984/07/02 | 223 | 224 | 223 | 224 | 16,000 |
| 1984/06/29 | 221 | 221 | 220 | 221 | 40,000 |
| 1984/06/28 | 221 | 221 | 220 | 220 | 2,000 |
| 1984/06/27 | 223 | 224 | 221 | 224 | 25,000 |
| 1984/06/26 | 221 | 222 | 221 | 221 | 11,000 |
| 1984/06/25 | 224 | 224 | 219 | 219 | 33,000 |
| 1984/06/23 | 220 | 224 | 220 | 224 | 9,000 |
| 1984/06/22 | 225 | 225 | 218 | 218 | 66,000 |
| 1984/06/21 | 219 | 220 | 218 | 220 | 40,000 |
| 1984/06/20 | 220 | 220 | 217 | 218 | 36,000 |
| 1984/06/18 | 219 | 219 | 219 | 219 | 1,000 |
| 1984/06/16 | 218 | 218 | 217 | 217 | 9,000 |
| 1984/06/15 | 220 | 220 | 219 | 219 | 11,000 |
| 1984/06/14 | 222 | 222 | 218 | 218 | 16,000 |
| 1984/06/13 | 216 | 223 | 216 | 217 | 42,000 |
| 1984/06/12 | 216 | 224 | 213 | 215 | 223,000 |
| 1984/06/11 | 220 | 220 | 215 | 215 | 37,000 |
| 1984/06/08 | 218 | 220 | 218 | 220 | 41,000 |
| 1984/06/07 | 216 | 216 | 216 | 216 | 2,000 |
| 1984/06/06 | 215 | 228 | 215 | 223 | 58,000 |
| 1984/06/04 | 215 | 215 | 215 | 215 | 2,000 |
| 1984/06/02 | 215 | 220 | 213 | 213 | 42,000 |
| 1984/06/01 | 218 | 220 | 213 | 213 | 82,000 |
| 1984/05/31 | 220 | 220 | 217 | 217 | 7,000 |
| 1984/05/30 | 218 | 220 | 216 | 217 | 52,000 |
| 1984/05/29 | 219 | 219 | 217 | 217 | 28,000 |
| 1984/05/28 | 219 | 219 | 216 | 219 | 29,000 |
| 1984/05/26 | 215 | 220 | 215 | 220 | 16,000 |
| 1984/05/25 | 221 | 223 | 211 | 220 | 73,000 |
| 1984/05/24 | 225 | 225 | 220 | 221 | 35,000 |
| 1984/05/23 | 221 | 225 | 221 | 225 | 36,000 |
| 1984/05/22 | 230 | 230 | 225 | 225 | 66,000 |
| 1984/05/21 | 230 | 230 | 228 | 228 | 49,000 |
| 1984/05/19 | 230 | 230 | 228 | 229 | 43,000 |
| 1984/05/18 | 230 | 233 | 228 | 233 | 137,000 |
| 1984/05/17 | 230 | 239 | 229 | 229 | 77,000 |
| 1984/05/16 | 228 | 231 | 228 | 229 | 84,000 |
| 1984/05/15 | 229 | 230 | 228 | 228 | 72,000 |
| 1984/05/14 | 231 | 231 | 229 | 229 | 11,000 |
| 1984/05/11 | 234 | 235 | 226 | 226 | 129,000 |
| 1984/05/10 | 243 | 243 | 235 | 236 | 129,000 |
| 1984/05/09 | 245 | 245 | 236 | 241 | 112,000 |
| 1984/05/08 | 249 | 250 | 233 | 233 | 440,000 |
| 1984/05/07 | 243 | 254 | 243 | 250 | 1,228,000 |
| 1984/05/04 | 221 | 235 | 220 | 233 | 155,000 |
| 1984/05/02 | 221 | 221 | 220 | 221 | 29,000 |
| 1984/05/01 | 221 | 221 | 221 | 221 | 37,000 |
| 1984/04/28 | 221 | 221 | 221 | 221 | 13,000 |
| 1984/04/27 | 221 | 222 | 221 | 221 | 34,000 |
| 1984/04/26 | 222 | 222 | 221 | 221 | 45,000 |
| 1984/04/25 | 221 | 225 | 221 | 222 | 17,000 |
| 1984/04/24 | 222 | 225 | 221 | 225 | 22,000 |
| 1984/04/23 | 222 | 223 | 221 | 221 | 52,000 |
| 1984/04/21 | 223 | 223 | 221 | 221 | 24,000 |
| 1984/04/20 | 225 | 225 | 221 | 221 | 58,000 |
| 1984/04/19 | 221 | 229 | 220 | 224 | 65,000 |
| 1984/04/18 | 220 | 222 | 220 | 221 | 69,000 |
| 1984/04/17 | 220 | 221 | 220 | 220 | 52,000 |
| 1984/04/16 | 217 | 218 | 217 | 218 | 22,000 |
| 1984/04/13 | 220 | 220 | 215 | 216 | 34,000 |
| 1984/04/12 | 220 | 221 | 218 | 218 | 23,000 |
| 1984/04/11 | 220 | 221 | 218 | 221 | 81,000 |
| 1984/04/10 | 224 | 224 | 218 | 220 | 33,000 |
| 1984/04/09 | 221 | 221 | 220 | 220 | 41,000 |
| 1984/04/07 | 221 | 221 | 220 | 221 | 31,000 |
| 1984/04/06 | 220 | 221 | 220 | 221 | 55,000 |
| 1984/04/05 | 220 | 220 | 220 | 220 | 29,000 |
| 1984/04/04 | 221 | 224 | 220 | 224 | 25,000 |
| 1984/04/02 | 221 | 221 | 220 | 220 | 21,000 |
| 1984/03/31 | 223 | 223 | 220 | 220 | 38,000 |
| 1984/03/30 | 222 | 225 | 220 | 220 | 53,000 |
| 1984/03/29 | 221 | 221 | 220 | 220 | 15,000 |
| 1984/03/28 | 221 | 225 | 218 | 218 | 53,000 |
| 1984/03/27 | 222 | 225 | 218 | 219 | 57,000 |
| 1984/03/26 | 220 | 220 | 218 | 218 | 41,000 |
| 1984/03/24 | 217 | 217 | 217 | 217 | 8,000 |
| 1984/03/22 | 219 | 220 | 216 | 216 | 58,000 |
| 1984/03/21 | 225 | 225 | 218 | 223 | 27,000 |
| 1984/03/19 | 219 | 220 | 218 | 220 | 32,000 |
| 1984/03/17 | 218 | 218 | 218 | 218 | 15,000 |
| 1984/03/16 | 225 | 225 | 219 | 219 | 9,000 |
| 1984/03/15 | 216 | 220 | 215 | 220 | 46,000 |
| 1984/03/14 | 216 | 218 | 216 | 216 | 37,000 |
| 1984/03/13 | 216 | 218 | 215 | 216 | 65,000 |
| 1984/03/12 | 218 | 218 | 215 | 216 | 55,000 |
| 1984/03/09 | 216 | 216 | 216 | 216 | 44,000 |
| 1984/03/08 | 219 | 219 | 218 | 218 | 22,000 |
| 1984/03/07 | 218 | 224 | 218 | 218 | 63,000 |
| 1984/03/06 | 215 | 218 | 215 | 217 | 288,000 |
| 1984/03/05 | 215 | 216 | 215 | 215 | 167,000 |
| 1984/03/03 | 216 | 216 | 216 | 216 | 35,000 |
| 1984/03/02 | 218 | 219 | 215 | 215 | 105,000 |
| 1984/03/01 | 221 | 222 | 216 | 219 | 81,000 |
| 1984/02/29 | 225 | 225 | 221 | 221 | 72,000 |
| 1984/02/28 | 223 | 225 | 222 | 222 | 33,000 |
| 1984/02/27 | 226 | 226 | 222 | 222 | 28,000 |
| 1984/02/25 | 230 | 230 | 226 | 226 | 21,000 |
| 1984/02/24 | 226 | 226 | 226 | 226 | 22,000 |
| 1984/02/23 | 222 | 225 | 222 | 225 | 27,000 |
| 1984/02/22 | 222 | 225 | 222 | 222 | 35,000 |
| 1984/02/21 | 222 | 227 | 221 | 227 | 17,000 |
| 1984/02/20 | 225 | 225 | 221 | 221 | 42,000 |
| 1984/02/18 | 226 | 226 | 224 | 225 | 47,000 |
| 1984/02/17 | 226 | 229 | 225 | 226 | 34,000 |
| 1984/02/16 | 225 | 226 | 225 | 225 | 21,000 |
| 1984/02/15 | 226 | 228 | 225 | 226 | 38,000 |
| 1984/02/14 | 227 | 227 | 225 | 225 | 9,000 |
| 1984/02/13 | 225 | 230 | 224 | 225 | 44,000 |
| 1984/02/10 | 224 | 226 | 224 | 226 | 25,000 |
| 1984/02/09 | 228 | 230 | 224 | 224 | 56,000 |
| 1984/02/08 | 230 | 231 | 229 | 230 | 31,000 |
| 1984/02/07 | 235 | 235 | 231 | 231 | 17,000 |
| 1984/02/06 | 230 | 238 | 228 | 238 | 33,000 |
| 1984/02/04 | 229 | 229 | 229 | 229 | 29,000 |
| 1984/02/03 | 233 | 233 | 228 | 229 | 30,000 |
| 1984/02/02 | 231 | 232 | 231 | 231 | 41,000 |
| 1984/02/01 | 233 | 240 | 232 | 240 | 19,000 |
| 1984/01/31 | 233 | 237 | 232 | 237 | 56,000 |
| 1984/01/30 | 236 | 236 | 232 | 232 | 62,000 |
| 1984/01/28 | 237 | 239 | 235 | 239 | 119,000 |
| 1984/01/27 | 241 | 241 | 239 | 240 | 66,000 |
| 1984/01/26 | 242 | 243 | 241 | 242 | 171,000 |
| 1984/01/25 | 250 | 253 | 244 | 246 | 468,000 |
| 1984/01/24 | 238 | 244 | 238 | 241 | 288,000 |
| 1984/01/23 | 236 | 236 | 235 | 236 | 49,000 |
| 1984/01/21 | 235 | 235 | 234 | 235 | 61,000 |
| 1984/01/20 | 235 | 235 | 235 | 235 | 30,000 |
| 1984/01/19 | 237 | 238 | 235 | 235 | 49,000 |
| 1984/01/18 | 242 | 242 | 238 | 238 | 148,000 |
| 1984/01/17 | 235 | 243 | 235 | 240 | 182,000 |
| 1984/01/13 | 232 | 233 | 231 | 233 | 73,000 |
| 1984/01/12 | 233 | 233 | 231 | 233 | 45,000 |
| 1984/01/11 | 230 | 233 | 230 | 233 | 41,000 |
| 1984/01/10 | 235 | 235 | 231 | 232 | 91,000 |
| 1984/01/09 | 233 | 234 | 228 | 233 | 300,000 |
| 1984/01/06 | 235 | 235 | 232 | 232 | 26,000 |
| 1984/01/05 | 227 | 231 | 225 | 231 | 135,000 |
| 1984/01/04 | 227 | 227 | 225 | 225 | 67,000 |