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 |
|---|---|---|---|---|---|
| 1985/12/28 | 280 | 280 | 275 | 279 | 61,000 |
| 1985/12/27 | 284 | 286 | 276 | 280 | 62,000 |
| 1985/12/26 | 281 | 285 | 275 | 285 | 83,000 |
| 1985/12/25 | 280 | 283 | 280 | 280 | 39,000 |
| 1985/12/24 | 275 | 280 | 270 | 280 | 121,000 |
| 1985/12/23 | 280 | 285 | 278 | 279 | 117,000 |
| 1985/12/21 | 281 | 283 | 281 | 283 | 20,000 |
| 1985/12/20 | 284 | 284 | 281 | 281 | 119,000 |
| 1985/12/19 | 283 | 285 | 281 | 282 | 145,000 |
| 1985/12/18 | 286 | 288 | 281 | 281 | 172,000 |
| 1985/12/17 | 295 | 295 | 290 | 290 | 32,000 |
| 1985/12/16 | 300 | 300 | 291 | 291 | 32,000 |
| 1985/12/13 | 292 | 294 | 290 | 290 | 113,000 |
| 1985/12/12 | 295 | 300 | 294 | 295 | 96,000 |
| 1985/12/11 | 300 | 302 | 295 | 295 | 105,000 |
| 1985/12/10 | 300 | 303 | 298 | 303 | 35,000 |
| 1985/12/09 | 305 | 305 | 298 | 298 | 30,000 |
| 1985/12/07 | 303 | 303 | 298 | 300 | 46,000 |
| 1985/12/06 | 295 | 295 | 289 | 293 | 528,000 |
| 1985/12/05 | 293 | 300 | 293 | 295 | 143,000 |
| 1985/12/04 | 300 | 300 | 292 | 292 | 65,000 |
| 1985/12/03 | 310 | 310 | 295 | 295 | 93,000 |
| 1985/12/02 | 297 | 310 | 297 | 310 | 80,000 |
| 1985/11/30 | 297 | 297 | 295 | 295 | 61,000 |
| 1985/11/29 | 290 | 297 | 290 | 295 | 39,000 |
| 1985/11/28 | 286 | 291 | 286 | 291 | 10,000 |
| 1985/11/27 | 290 | 290 | 285 | 285 | 35,000 |
| 1985/11/26 | 290 | 292 | 290 | 292 | 31,000 |
| 1985/11/25 | 300 | 308 | 290 | 290 | 108,000 |
| 1985/11/22 | 291 | 300 | 286 | 300 | 32,000 |
| 1985/11/21 | 281 | 290 | 280 | 285 | 76,000 |
| 1985/11/20 | 290 | 290 | 275 | 275 | 113,000 |
| 1985/11/19 | 292 | 292 | 290 | 291 | 28,000 |
| 1985/11/18 | 291 | 295 | 288 | 288 | 37,000 |
| 1985/11/16 | 292 | 292 | 291 | 291 | 61,000 |
| 1985/11/15 | 291 | 295 | 291 | 291 | 43,000 |
| 1985/11/14 | 295 | 295 | 291 | 295 | 35,000 |
| 1985/11/13 | 298 | 299 | 295 | 295 | 60,000 |
| 1985/11/12 | 300 | 300 | 298 | 298 | 34,000 |
| 1985/11/11 | 300 | 302 | 300 | 300 | 42,000 |
| 1985/11/08 | 297 | 300 | 297 | 297 | 66,000 |
| 1985/11/07 | 297 | 302 | 297 | 300 | 139,000 |
| 1985/11/06 | 304 | 306 | 301 | 302 | 192,000 |
| 1985/11/05 | 316 | 316 | 300 | 304 | 262,000 |
| 1985/11/02 | 321 | 322 | 317 | 318 | 59,000 |
| 1985/11/01 | 330 | 330 | 323 | 323 | 27,000 |
| 1985/10/31 | 329 | 329 | 321 | 321 | 17,000 |
| 1985/10/30 | 330 | 330 | 325 | 325 | 99,000 |
| 1985/10/29 | 332 | 340 | 326 | 327 | 64,000 |
| 1985/10/28 | 331 | 331 | 330 | 330 | 42,000 |
| 1985/10/26 | 327 | 328 | 325 | 328 | 24,000 |
| 1985/10/25 | 330 | 330 | 327 | 327 | 49,000 |
| 1985/10/24 | 330 | 330 | 328 | 328 | 41,000 |
| 1985/10/23 | 333 | 333 | 330 | 330 | 115,000 |
| 1985/10/22 | 335 | 340 | 332 | 335 | 21,000 |
| 1985/10/21 | 331 | 340 | 330 | 333 | 24,000 |
| 1985/10/19 | 330 | 331 | 330 | 330 | 104,000 |
| 1985/10/18 | 336 | 338 | 328 | 330 | 245,000 |
| 1985/10/17 | 335 | 340 | 335 | 338 | 59,000 |
| 1985/10/16 | 350 | 350 | 340 | 340 | 64,000 |
| 1985/10/15 | 363 | 363 | 348 | 352 | 378,000 |
| 1985/10/14 | 357 | 364 | 357 | 359 | 525,000 |
| 1985/10/11 | 348 | 352 | 343 | 352 | 157,000 |
| 1985/10/09 | 345 | 345 | 338 | 343 | 111,000 |
| 1985/10/08 | 335 | 340 | 335 | 340 | 40,000 |
| 1985/10/07 | 340 | 340 | 333 | 333 | 13,000 |
| 1985/10/05 | 339 | 340 | 331 | 331 | 12,000 |
| 1985/10/04 | 330 | 340 | 330 | 339 | 26,000 |
| 1985/10/03 | 331 | 335 | 330 | 335 | 40,000 |
| 1985/10/02 | 340 | 340 | 327 | 327 | 71,000 |
| 1985/10/01 | 340 | 340 | 330 | 330 | 87,000 |
| 1985/09/30 | 331 | 339 | 331 | 335 | 46,000 |
| 1985/09/28 | 341 | 341 | 334 | 336 | 24,000 |
| 1985/09/27 | 351 | 351 | 335 | 337 | 136,000 |
| 1985/09/26 | 334 | 335 | 320 | 327 | 570,000 |
| 1985/09/25 | 349 | 349 | 334 | 340 | 395,000 |
| 1985/09/24 | 350 | 351 | 349 | 349 | 158,000 |
| 1985/09/21 | 359 | 359 | 346 | 350 | 121,000 |
| 1985/09/20 | 364 | 365 | 349 | 360 | 349,000 |
| 1985/09/19 | 376 | 376 | 361 | 362 | 346,000 |
| 1985/09/18 | 365 | 383 | 365 | 375 | 1,894,000 |
| 1985/09/17 | 378 | 378 | 365 | 365 | 132,000 |
| 1985/09/13 | 377 | 378 | 365 | 373 | 348,000 |
| 1985/09/12 | 362 | 380 | 360 | 376 | 154,000 |
| 1985/09/11 | 357 | 360 | 352 | 357 | 76,000 |
| 1985/09/10 | 350 | 360 | 350 | 360 | 174,000 |
| 1985/09/09 | 367 | 367 | 358 | 365 | 52,000 |
| 1985/09/07 | 376 | 376 | 368 | 371 | 48,000 |
| 1985/09/06 | 379 | 383 | 378 | 378 | 193,000 |
| 1985/09/05 | 380 | 383 | 378 | 379 | 340,000 |
| 1985/09/04 | 380 | 383 | 377 | 378 | 236,000 |
| 1985/09/03 | 378 | 384 | 370 | 383 | 527,000 |
| 1985/09/02 | 377 | 379 | 370 | 375 | 114,000 |
| 1985/08/31 | 364 | 378 | 362 | 378 | 247,000 |
| 1985/08/30 | 367 | 367 | 360 | 364 | 107,000 |
| 1985/08/29 | 361 | 367 | 358 | 365 | 223,000 |
| 1985/08/28 | 345 | 358 | 340 | 351 | 93,000 |
| 1985/08/27 | 359 | 359 | 338 | 340 | 306,000 |
| 1985/08/26 | 341 | 360 | 341 | 360 | 23,000 |
| 1985/08/24 | 350 | 350 | 340 | 340 | 25,000 |
| 1985/08/23 | 350 | 350 | 340 | 350 | 63,000 |
| 1985/08/22 | 341 | 350 | 337 | 350 | 32,000 |
| 1985/08/21 | 350 | 350 | 340 | 345 | 63,000 |
| 1985/08/20 | 350 | 350 | 340 | 346 | 65,000 |
| 1985/08/19 | 340 | 350 | 340 | 350 | 34,000 |
| 1985/08/17 | 335 | 340 | 334 | 340 | 14,000 |
| 1985/08/16 | 331 | 340 | 330 | 340 | 33,000 |
| 1985/08/15 | 331 | 331 | 331 | 331 | 20,000 |
| 1985/08/14 | 340 | 340 | 330 | 330 | 33,000 |
| 1985/08/13 | 335 | 335 | 330 | 330 | 23,000 |
| 1985/08/12 | 336 | 336 | 333 | 333 | 19,000 |
| 1985/08/09 | 333 | 340 | 332 | 340 | 21,000 |
| 1985/08/08 | 343 | 343 | 335 | 335 | 45,000 |
| 1985/08/07 | 345 | 345 | 334 | 336 | 32,000 |
| 1985/08/06 | 350 | 351 | 346 | 350 | 43,000 |
| 1985/08/05 | 359 | 359 | 350 | 350 | 5,000 |
| 1985/08/03 | 360 | 367 | 359 | 359 | 51,000 |
| 1985/08/02 | 343 | 355 | 343 | 355 | 32,000 |
| 1985/08/01 | 354 | 360 | 340 | 340 | 53,000 |
| 1985/07/31 | 342 | 370 | 341 | 364 | 101,000 |
| 1985/07/30 | 369 | 371 | 333 | 333 | 138,000 |
| 1985/07/29 | 360 | 375 | 358 | 364 | 631,000 |
| 1985/07/27 | 355 | 357 | 348 | 357 | 35,000 |
| 1985/07/26 | 350 | 353 | 350 | 353 | 36,000 |
| 1985/07/25 | 367 | 369 | 356 | 360 | 118,000 |
| 1985/07/24 | 369 | 386 | 362 | 367 | 1,863,000 |
| 1985/07/23 | 355 | 374 | 355 | 374 | 203,000 |
| 1985/07/22 | 346 | 355 | 345 | 354 | 186,000 |
| 1985/07/20 | 340 | 344 | 336 | 344 | 39,000 |
| 1985/07/19 | 350 | 350 | 330 | 330 | 75,000 |
| 1985/07/18 | 325 | 340 | 325 | 340 | 144,000 |
| 1985/07/17 | 335 | 335 | 320 | 323 | 171,000 |
| 1985/07/16 | 340 | 340 | 322 | 331 | 153,000 |
| 1985/07/15 | 353 | 353 | 340 | 341 | 70,000 |
| 1985/07/12 | 363 | 364 | 350 | 356 | 284,000 |
| 1985/07/11 | 375 | 378 | 362 | 362 | 68,000 |
| 1985/07/10 | 360 | 374 | 358 | 363 | 103,000 |
| 1985/07/09 | 358 | 360 | 354 | 360 | 96,000 |
| 1985/07/08 | 357 | 357 | 353 | 353 | 67,000 |
| 1985/07/06 | 363 | 363 | 352 | 352 | 78,000 |
| 1985/07/05 | 359 | 370 | 359 | 363 | 89,000 |
| 1985/07/04 | 362 | 364 | 358 | 358 | 90,000 |
| 1985/07/03 | 360 | 368 | 360 | 366 | 78,000 |
| 1985/07/02 | 368 | 370 | 362 | 362 | 69,000 |
| 1985/07/01 | 380 | 384 | 360 | 368 | 85,000 |
| 1985/06/29 | 365 | 380 | 365 | 380 | 97,000 |
| 1985/06/28 | 374 | 375 | 356 | 360 | 102,000 |
| 1985/06/27 | 367 | 367 | 349 | 349 | 152,000 |
| 1985/06/26 | 375 | 375 | 365 | 369 | 160,000 |
| 1985/06/25 | 375 | 380 | 371 | 373 | 77,000 |
| 1985/06/24 | 385 | 385 | 372 | 372 | 156,000 |
| 1985/06/22 | 386 | 393 | 382 | 382 | 139,000 |
| 1985/06/21 | 403 | 403 | 375 | 375 | 311,000 |
| 1985/06/20 | 413 | 413 | 398 | 403 | 1,515,000 |
| 1985/06/19 | 396 | 409 | 391 | 408 | 1,204,000 |
| 1985/06/18 | 382 | 395 | 377 | 386 | 631,000 |
| 1985/06/17 | 384 | 385 | 375 | 383 | 106,000 |
| 1985/06/15 | 380 | 384 | 374 | 380 | 145,000 |
| 1985/06/14 | 375 | 385 | 374 | 374 | 178,000 |
| 1985/06/13 | 385 | 400 | 376 | 376 | 384,000 |
| 1985/06/12 | 399 | 399 | 380 | 380 | 274,000 |
| 1985/06/11 | 390 | 407 | 386 | 397 | 1,981,000 |
| 1985/06/10 | 384 | 398 | 380 | 386 | 548,000 |
| 1985/06/07 | 395 | 399 | 370 | 394 | 1,079,000 |
| 1985/06/06 | 395 | 420 | 386 | 389 | 6,838,000 |
| 1985/06/05 | 336 | 400 | 332 | 400 | 6,570,000 |
| 1985/06/04 | 320 | 340 | 315 | 326 | 283,000 |
| 1985/06/03 | 321 | 321 | 315 | 321 | 164,000 |
| 1985/06/01 | 318 | 318 | 316 | 316 | 53,000 |
| 1985/05/31 | 320 | 327 | 320 | 327 | 55,000 |
| 1985/05/30 | 320 | 330 | 320 | 329 | 89,000 |
| 1985/05/29 | 325 | 325 | 316 | 320 | 89,000 |
| 1985/05/28 | 320 | 335 | 316 | 335 | 103,000 |
| 1985/05/27 | 325 | 330 | 320 | 320 | 40,000 |
| 1985/05/25 | 326 | 329 | 322 | 329 | 19,000 |
| 1985/05/24 | 325 | 326 | 317 | 325 | 103,000 |
| 1985/05/23 | 325 | 330 | 320 | 325 | 69,000 |
| 1985/05/22 | 320 | 325 | 318 | 325 | 160,000 |
| 1985/05/21 | 334 | 335 | 315 | 315 | 232,000 |
| 1985/05/20 | 341 | 341 | 328 | 330 | 89,000 |
| 1985/05/18 | 327 | 336 | 315 | 336 | 302,000 |
| 1985/05/17 | 336 | 336 | 321 | 328 | 214,000 |
| 1985/05/16 | 342 | 352 | 337 | 338 | 1,604,000 |
| 1985/05/15 | 328 | 344 | 325 | 343 | 478,000 |
| 1985/05/14 | 326 | 328 | 322 | 328 | 186,000 |
| 1985/05/13 | 325 | 330 | 321 | 326 | 174,000 |
| 1985/05/10 | 330 | 340 | 320 | 320 | 475,000 |
| 1985/05/09 | 349 | 354 | 335 | 335 | 1,136,000 |
| 1985/05/08 | 348 | 359 | 338 | 350 | 5,086,000 |
| 1985/05/07 | 332 | 350 | 317 | 340 | 3,476,000 |
| 1985/05/04 | 345 | 347 | 336 | 337 | 1,600,000 |
| 1985/05/02 | 320 | 350 | 312 | 335 | 9,596,000 |
| 1985/05/01 | 297 | 320 | 285 | 320 | 2,905,000 |
| 1985/04/30 | 279 | 298 | 277 | 298 | 541,000 |
| 1985/04/27 | 277 | 279 | 274 | 279 | 48,000 |
| 1985/04/26 | 265 | 282 | 265 | 279 | 225,000 |
| 1985/04/25 | 268 | 268 | 266 | 266 | 79,000 |
| 1985/04/24 | 270 | 270 | 268 | 268 | 47,000 |
| 1985/04/23 | 271 | 273 | 268 | 270 | 64,000 |
| 1985/04/22 | 266 | 273 | 266 | 273 | 46,000 |
| 1985/04/20 | 269 | 270 | 265 | 266 | 73,000 |
| 1985/04/19 | 271 | 271 | 269 | 270 | 41,000 |
| 1985/04/18 | 269 | 272 | 269 | 270 | 45,000 |
| 1985/04/17 | 267 | 272 | 266 | 268 | 58,000 |
| 1985/04/16 | 276 | 276 | 266 | 268 | 112,000 |
| 1985/04/15 | 286 | 286 | 271 | 275 | 136,000 |
| 1985/04/12 | 284 | 286 | 281 | 281 | 391,000 |
| 1985/04/11 | 285 | 290 | 284 | 284 | 650,000 |
| 1985/04/10 | 276 | 286 | 273 | 283 | 354,000 |
| 1985/04/09 | 270 | 273 | 270 | 273 | 117,000 |
| 1985/04/08 | 272 | 272 | 269 | 269 | 36,000 |
| 1985/04/06 | 272 | 273 | 272 | 273 | 15,000 |
| 1985/04/05 | 277 | 278 | 273 | 275 | 42,000 |
| 1985/04/04 | 266 | 270 | 266 | 267 | 125,000 |
| 1985/04/03 | 270 | 270 | 266 | 267 | 43,000 |
| 1985/04/02 | 270 | 270 | 270 | 270 | 21,000 |
| 1985/04/01 | 266 | 267 | 266 | 267 | 22,000 |
| 1985/03/30 | 273 | 273 | 266 | 266 | 19,000 |
| 1985/03/29 | 265 | 270 | 265 | 266 | 29,000 |
| 1985/03/28 | 274 | 274 | 273 | 273 | 26,000 |
| 1985/03/27 | 268 | 269 | 263 | 269 | 83,000 |
| 1985/03/26 | 267 | 270 | 266 | 266 | 176,000 |
| 1985/03/25 | 273 | 273 | 266 | 268 | 16,000 |
| 1985/03/23 | 271 | 275 | 270 | 275 | 38,000 |
| 1985/03/22 | 275 | 275 | 263 | 265 | 46,000 |
| 1985/03/20 | 273 | 278 | 270 | 275 | 66,000 |
| 1985/03/19 | 270 | 279 | 270 | 278 | 50,000 |
| 1985/03/18 | 280 | 280 | 270 | 270 | 58,000 |
| 1985/03/16 | 280 | 280 | 275 | 278 | 104,000 |
| 1985/03/15 | 266 | 284 | 266 | 275 | 281,000 |
| 1985/03/14 | 267 | 269 | 265 | 265 | 92,000 |
| 1985/03/13 | 270 | 270 | 266 | 266 | 69,000 |
| 1985/03/12 | 263 | 270 | 263 | 270 | 27,000 |
| 1985/03/11 | 266 | 269 | 263 | 269 | 48,000 |
| 1985/03/08 | 263 | 267 | 263 | 266 | 67,000 |
| 1985/03/07 | 260 | 264 | 260 | 263 | 275,000 |
| 1985/03/06 | 266 | 266 | 261 | 263 | 108,000 |
| 1985/03/05 | 273 | 273 | 265 | 266 | 64,000 |
| 1985/03/04 | 277 | 278 | 265 | 265 | 163,000 |
| 1985/03/02 | 278 | 280 | 272 | 272 | 138,000 |
| 1985/03/01 | 275 | 280 | 275 | 280 | 93,000 |
| 1985/02/28 | 274 | 280 | 273 | 280 | 144,000 |
| 1985/02/27 | 275 | 275 | 270 | 270 | 49,000 |
| 1985/02/26 | 280 | 280 | 266 | 266 | 129,000 |
| 1985/02/25 | 275 | 285 | 274 | 281 | 154,000 |
| 1985/02/23 | 263 | 272 | 263 | 272 | 160,000 |
| 1985/02/22 | 268 | 268 | 265 | 268 | 38,000 |
| 1985/02/21 | 268 | 273 | 265 | 267 | 284,000 |
| 1985/02/20 | 269 | 269 | 265 | 265 | 86,000 |
| 1985/02/19 | 267 | 269 | 265 | 269 | 58,000 |
| 1985/02/18 | 265 | 270 | 265 | 269 | 34,000 |
| 1985/02/16 | 273 | 274 | 263 | 263 | 49,000 |
| 1985/02/15 | 263 | 275 | 263 | 275 | 123,000 |
| 1985/02/14 | 265 | 265 | 261 | 261 | 62,000 |
| 1985/02/13 | 265 | 267 | 265 | 265 | 86,000 |
| 1985/02/12 | 260 | 266 | 259 | 266 | 74,000 |
| 1985/02/08 | 260 | 266 | 260 | 261 | 86,000 |
| 1985/02/07 | 265 | 265 | 265 | 265 | 11,000 |
| 1985/02/06 | 260 | 264 | 260 | 264 | 74,000 |
| 1985/02/05 | 270 | 270 | 261 | 261 | 65,000 |
| 1985/02/04 | 269 | 273 | 265 | 270 | 69,000 |
| 1985/02/02 | 261 | 269 | 261 | 269 | 44,000 |
| 1985/02/01 | 270 | 273 | 262 | 265 | 156,000 |
| 1985/01/31 | 274 | 275 | 270 | 275 | 79,000 |
| 1985/01/30 | 270 | 275 | 270 | 273 | 115,000 |
| 1985/01/29 | 271 | 275 | 269 | 270 | 87,000 |
| 1985/01/28 | 265 | 275 | 265 | 271 | 105,000 |
| 1985/01/26 | 273 | 273 | 265 | 265 | 77,000 |
| 1985/01/25 | 275 | 275 | 270 | 270 | 44,000 |
| 1985/01/24 | 275 | 275 | 265 | 270 | 99,000 |
| 1985/01/23 | 261 | 271 | 261 | 265 | 148,000 |
| 1985/01/22 | 280 | 280 | 271 | 271 | 95,000 |
| 1985/01/21 | 281 | 283 | 275 | 275 | 213,000 |
| 1985/01/19 | 287 | 287 | 275 | 280 | 148,000 |
| 1985/01/18 | 281 | 290 | 275 | 287 | 386,000 |
| 1985/01/17 | 290 | 296 | 281 | 283 | 723,000 |
| 1985/01/16 | 304 | 311 | 291 | 291 | 3,651,000 |
| 1985/01/14 | 285 | 299 | 280 | 295 | 3,111,000 |
| 1985/01/11 | 275 | 284 | 272 | 284 | 1,766,000 |
| 1985/01/10 | 270 | 274 | 266 | 267 | 373,000 |
| 1985/01/09 | 263 | 269 | 259 | 265 | 200,000 |
| 1985/01/08 | 259 | 265 | 259 | 264 | 78,000 |
| 1985/01/07 | 252 | 258 | 252 | 258 | 51,000 |
| 1985/01/05 | 250 | 253 | 250 | 253 | 13,000 |
| 1985/01/04 | 258 | 258 | 255 | 255 | 11,000 |