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 |
|---|---|---|---|---|---|
| 1990/12/28 | 615 | 615 | 609 | 609 | 17,000 |
| 1990/12/27 | 620 | 625 | 610 | 610 | 43,000 |
| 1990/12/26 | 611 | 615 | 610 | 612 | 8,000 |
| 1990/12/25 | 635 | 635 | 615 | 630 | 40,000 |
| 1990/12/21 | 650 | 650 | 620 | 625 | 38,000 |
| 1990/12/20 | 696 | 700 | 670 | 670 | 17,000 |
| 1990/12/19 | 705 | 711 | 695 | 695 | 63,000 |
| 1990/12/18 | 671 | 672 | 671 | 672 | 41,000 |
| 1990/12/17 | 670 | 671 | 670 | 671 | 11,000 |
| 1990/12/14 | 675 | 685 | 675 | 680 | 39,000 |
| 1990/12/13 | 709 | 709 | 700 | 705 | 32,000 |
| 1990/12/12 | 670 | 720 | 669 | 710 | 61,000 |
| 1990/12/11 | 640 | 660 | 640 | 660 | 98,000 |
| 1990/12/06 | 573 | 580 | 540 | 540 | 131,000 |
| 1990/12/04 | 650 | 650 | 633 | 633 | 15,000 |
| 1990/12/03 | 650 | 655 | 650 | 650 | 22,000 |
| 1990/11/30 | 661 | 661 | 630 | 657 | 83,000 |
| 1990/11/29 | 651 | 651 | 651 | 651 | 18,000 |
| 1990/11/28 | 700 | 700 | 691 | 691 | 12,000 |
| 1990/11/27 | 695 | 696 | 690 | 695 | 18,000 |
| 1990/11/26 | 705 | 706 | 705 | 705 | 29,000 |
| 1990/11/22 | 690 | 700 | 679 | 695 | 64,000 |
| 1990/11/21 | 680 | 690 | 678 | 680 | 82,000 |
| 1990/11/20 | 726 | 730 | 690 | 690 | 10,000 |
| 1990/11/19 | 720 | 721 | 720 | 721 | 21,000 |
| 1990/11/16 | 715 | 720 | 695 | 700 | 201,000 |
| 1990/11/15 | 740 | 740 | 725 | 725 | 62,000 |
| 1990/11/14 | 745 | 750 | 740 | 749 | 31,000 |
| 1990/11/09 | 730 | 730 | 703 | 715 | 35,000 |
| 1990/11/08 | 720 | 730 | 720 | 730 | 17,000 |
| 1990/11/07 | 771 | 780 | 750 | 750 | 27,000 |
| 1990/11/06 | 810 | 825 | 771 | 776 | 36,000 |
| 1990/11/05 | 809 | 821 | 801 | 810 | 14,000 |
| 1990/11/02 | 799 | 800 | 780 | 799 | 80,000 |
| 1990/11/01 | 858 | 858 | 800 | 810 | 101,000 |
| 1990/10/31 | 845 | 850 | 835 | 848 | 171,000 |
| 1990/10/30 | 849 | 849 | 818 | 825 | 116,000 |
| 1990/10/29 | 815 | 839 | 815 | 839 | 188,000 |
| 1990/10/26 | 808 | 818 | 801 | 818 | 106,000 |
| 1990/10/25 | 800 | 810 | 785 | 810 | 165,000 |
| 1990/10/24 | 789 | 789 | 765 | 776 | 40,000 |
| 1990/10/23 | 814 | 815 | 770 | 771 | 111,000 |
| 1990/10/22 | 801 | 815 | 790 | 795 | 126,000 |
| 1990/10/19 | 780 | 790 | 770 | 771 | 280,000 |
| 1990/10/18 | 736 | 765 | 736 | 760 | 206,000 |
| 1990/10/17 | 685 | 700 | 663 | 685 | 381,000 |
| 1990/10/16 | 726 | 727 | 680 | 685 | 347,000 |
| 1990/10/15 | 740 | 755 | 725 | 725 | 100,000 |
| 1990/10/12 | 730 | 750 | 730 | 750 | 70,000 |
| 1990/10/11 | 778 | 778 | 750 | 750 | 13,000 |
| 1990/10/09 | 782 | 782 | 775 | 782 | 92,000 |
| 1990/10/08 | 747 | 756 | 747 | 756 | 84,000 |
| 1990/10/05 | 756 | 777 | 756 | 777 | 58,000 |
| 1990/10/04 | 741 | 745 | 740 | 745 | 42,000 |
| 1990/10/03 | 752 | 775 | 737 | 740 | 79,000 |
| 1990/10/02 | 740 | 770 | 737 | 737 | 95,000 |
| 1990/09/27 | 860 | 870 | 860 | 860 | 38,000 |
| 1990/09/26 | 911 | 925 | 910 | 910 | 7,000 |
| 1990/09/25 | 908 | 908 | 880 | 905 | 36,000 |
| 1990/09/21 | 910 | 910 | 900 | 910 | 43,000 |
| 1990/09/20 | 940 | 940 | 900 | 900 | 66,000 |
| 1990/09/19 | 970 | 970 | 931 | 941 | 41,000 |
| 1990/09/18 | 990 | 990 | 950 | 950 | 33,000 |
| 1990/09/17 | 1,020 | 1,020 | 995 | 999 | 23,000 |
| 1990/09/14 | 1,010 | 1,030 | 1,000 | 1,010 | 105,000 |
| 1990/09/13 | 990 | 1,030 | 985 | 1,030 | 78,000 |
| 1990/09/12 | 950 | 980 | 930 | 980 | 77,000 |
| 1990/09/11 | 980 | 980 | 950 | 960 | 44,000 |
| 1990/09/10 | 930 | 970 | 930 | 970 | 42,000 |
| 1990/09/07 | 930 | 950 | 928 | 930 | 260,000 |
| 1990/09/06 | 970 | 970 | 934 | 960 | 72,000 |
| 1990/09/05 | 1,030 | 1,030 | 960 | 960 | 82,000 |
| 1990/09/04 | 1,050 | 1,060 | 1,010 | 1,010 | 40,000 |
| 1990/09/03 | 1,020 | 1,050 | 1,000 | 1,010 | 175,000 |
| 1990/08/31 | 1,060 | 1,060 | 995 | 995 | 117,000 |
| 1990/08/30 | 919 | 1,000 | 909 | 1,000 | 58,000 |
| 1990/08/29 | 930 | 939 | 920 | 939 | 31,000 |
| 1990/08/28 | 951 | 955 | 920 | 920 | 30,000 |
| 1990/08/27 | 890 | 915 | 890 | 910 | 43,000 |
| 1990/08/24 | 915 | 940 | 915 | 915 | 65,000 |
| 1990/08/23 | 949 | 949 | 949 | 949 | 13,000 |
| 1990/08/22 | 980 | 990 | 960 | 960 | 22,000 |
| 1990/08/21 | 1,030 | 1,030 | 1,000 | 1,020 | 46,000 |
| 1990/08/20 | 967 | 986 | 958 | 986 | 325,000 |
| 1990/08/17 | 999 | 999 | 963 | 966 | 8,000 |
| 1990/08/16 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 1990/08/15 | 950 | 970 | 950 | 963 | 11,000 |
| 1990/08/14 | 950 | 950 | 925 | 950 | 28,000 |
| 1990/08/13 | 999 | 999 | 951 | 951 | 19,000 |
| 1990/08/10 | 1,060 | 1,060 | 1,010 | 1,010 | 19,000 |
| 1990/08/09 | 1,040 | 1,060 | 1,020 | 1,020 | 24,000 |
| 1990/08/08 | 1,010 | 1,030 | 1,010 | 1,020 | 62,000 |
| 1990/08/07 | 1,010 | 1,050 | 1,010 | 1,010 | 86,000 |
| 1990/08/06 | 1,090 | 1,100 | 1,050 | 1,090 | 27,000 |
| 1990/08/03 | 1,130 | 1,130 | 1,110 | 1,130 | 47,000 |
| 1990/08/02 | 1,190 | 1,190 | 1,130 | 1,130 | 87,000 |
| 1990/08/01 | 1,170 | 1,190 | 1,170 | 1,170 | 100,000 |
| 1990/07/31 | 1,060 | 1,150 | 1,060 | 1,150 | 86,000 |
| 1990/07/30 | 1,150 | 1,150 | 1,070 | 1,070 | 93,000 |
| 1990/07/27 | 1,160 | 1,160 | 1,110 | 1,120 | 20,000 |
| 1990/07/26 | 1,190 | 1,190 | 1,170 | 1,170 | 25,000 |
| 1990/07/25 | 1,190 | 1,210 | 1,170 | 1,190 | 25,000 |
| 1990/07/24 | 1,170 | 1,190 | 1,170 | 1,170 | 21,000 |
| 1990/07/23 | 1,250 | 1,250 | 1,170 | 1,170 | 29,000 |
| 1990/07/20 | 1,260 | 1,270 | 1,250 | 1,260 | 39,000 |
| 1990/07/19 | 1,270 | 1,270 | 1,260 | 1,270 | 14,000 |
| 1990/07/18 | 1,260 | 1,270 | 1,240 | 1,250 | 40,000 |
| 1990/07/17 | 1,290 | 1,300 | 1,280 | 1,280 | 70,000 |
| 1990/07/16 | 1,260 | 1,280 | 1,250 | 1,280 | 163,000 |
| 1990/07/13 | 1,180 | 1,230 | 1,180 | 1,230 | 71,000 |
| 1990/07/12 | 1,120 | 1,140 | 1,110 | 1,140 | 39,000 |
| 1990/07/11 | 1,100 | 1,120 | 1,100 | 1,120 | 21,000 |
| 1990/07/10 | 1,110 | 1,110 | 1,100 | 1,100 | 21,000 |
| 1990/07/09 | 1,110 | 1,120 | 1,100 | 1,110 | 56,000 |
| 1990/07/06 | 1,130 | 1,130 | 1,130 | 1,130 | 30,000 |
| 1990/07/05 | 1,120 | 1,120 | 1,100 | 1,110 | 26,000 |
| 1990/07/04 | 1,140 | 1,140 | 1,100 | 1,100 | 58,000 |
| 1990/07/03 | 1,100 | 1,150 | 1,100 | 1,140 | 15,000 |
| 1990/07/02 | 1,120 | 1,120 | 1,080 | 1,080 | 34,000 |
| 1990/06/29 | 1,110 | 1,110 | 1,090 | 1,090 | 25,000 |
| 1990/06/28 | 1,100 | 1,110 | 1,080 | 1,080 | 47,000 |
| 1990/06/27 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1990/06/26 | 1,010 | 1,060 | 1,010 | 1,050 | 16,000 |
| 1990/06/25 | 1,110 | 1,110 | 1,050 | 1,050 | 38,000 |
| 1990/06/22 | 1,130 | 1,130 | 1,110 | 1,110 | 16,000 |
| 1990/06/21 | 1,100 | 1,110 | 1,070 | 1,110 | 39,000 |
| 1990/06/20 | 1,100 | 1,100 | 1,090 | 1,100 | 45,000 |
| 1990/06/19 | 1,140 | 1,140 | 1,100 | 1,120 | 38,000 |
| 1990/06/18 | 1,200 | 1,200 | 1,160 | 1,160 | 26,000 |
| 1990/06/15 | 1,190 | 1,200 | 1,190 | 1,200 | 10,000 |
| 1990/06/14 | 1,230 | 1,230 | 1,210 | 1,220 | 10,000 |
| 1990/06/13 | 1,240 | 1,240 | 1,210 | 1,210 | 20,000 |
| 1990/06/12 | 1,250 | 1,250 | 1,230 | 1,230 | 86,000 |
| 1990/06/11 | 1,230 | 1,230 | 1,220 | 1,220 | 9,000 |
| 1990/06/08 | 1,230 | 1,240 | 1,230 | 1,240 | 37,000 |
| 1990/06/07 | 1,270 | 1,280 | 1,270 | 1,270 | 67,000 |
| 1990/06/06 | 1,260 | 1,270 | 1,260 | 1,260 | 32,000 |
| 1990/06/05 | 1,230 | 1,260 | 1,230 | 1,260 | 33,000 |
| 1990/06/04 | 1,220 | 1,240 | 1,210 | 1,230 | 44,000 |
| 1990/06/01 | 1,270 | 1,270 | 1,240 | 1,240 | 37,000 |
| 1990/05/31 | 1,290 | 1,290 | 1,230 | 1,230 | 102,000 |
| 1990/05/30 | 1,250 | 1,290 | 1,240 | 1,290 | 26,000 |
| 1990/05/29 | 1,290 | 1,290 | 1,270 | 1,270 | 16,000 |
| 1990/05/28 | 1,300 | 1,300 | 1,270 | 1,300 | 57,000 |
| 1990/05/25 | 1,290 | 1,330 | 1,280 | 1,280 | 158,000 |
| 1990/05/24 | 1,270 | 1,280 | 1,250 | 1,250 | 64,000 |
| 1990/05/23 | 1,280 | 1,280 | 1,260 | 1,260 | 19,000 |
| 1990/05/22 | 1,280 | 1,280 | 1,250 | 1,250 | 41,000 |
| 1990/05/21 | 1,280 | 1,280 | 1,240 | 1,260 | 24,000 |
| 1990/05/18 | 1,250 | 1,280 | 1,210 | 1,280 | 73,000 |
| 1990/05/17 | 1,260 | 1,290 | 1,260 | 1,260 | 61,000 |
| 1990/05/16 | 1,320 | 1,320 | 1,260 | 1,270 | 276,000 |
| 1990/05/15 | 1,200 | 1,350 | 1,200 | 1,320 | 442,000 |
| 1990/05/14 | 1,140 | 1,200 | 1,120 | 1,200 | 268,000 |
| 1990/05/11 | 1,040 | 1,140 | 1,020 | 1,120 | 310,000 |
| 1990/05/10 | 1,050 | 1,060 | 1,020 | 1,030 | 74,000 |
| 1990/05/09 | 1,050 | 1,060 | 1,010 | 1,060 | 169,000 |
| 1990/05/08 | 980 | 1,050 | 972 | 1,030 | 193,000 |
| 1990/05/07 | 980 | 980 | 970 | 970 | 46,000 |
| 1990/05/02 | 970 | 970 | 950 | 970 | 15,000 |
| 1990/05/01 | 950 | 970 | 950 | 970 | 36,000 |
| 1990/04/27 | 940 | 943 | 940 | 943 | 40,000 |
| 1990/04/26 | 925 | 943 | 925 | 943 | 27,000 |
| 1990/04/25 | 950 | 950 | 920 | 920 | 47,000 |
| 1990/04/24 | 990 | 990 | 970 | 970 | 20,000 |
| 1990/04/23 | 979 | 990 | 975 | 990 | 26,000 |
| 1990/04/20 | 980 | 980 | 959 | 959 | 70,000 |
| 1990/04/18 | 890 | 900 | 885 | 900 | 50,000 |
| 1990/04/17 | 910 | 920 | 900 | 900 | 61,000 |
| 1990/04/13 | 999 | 1,000 | 950 | 950 | 92,000 |
| 1990/04/12 | 1,050 | 1,060 | 1,000 | 1,000 | 118,000 |
| 1990/04/11 | 1,000 | 1,080 | 1,000 | 1,070 | 90,000 |
| 1990/04/10 | 950 | 970 | 950 | 970 | 70,000 |
| 1990/04/09 | 960 | 960 | 960 | 960 | 121,000 |
| 1990/04/06 | 870 | 895 | 849 | 895 | 306,000 |
| 1990/04/02 | 1,180 | 1,180 | 1,150 | 1,150 | 45,000 |
| 1990/03/30 | 1,380 | 1,420 | 1,300 | 1,300 | 85,000 |
| 1990/03/29 | 1,320 | 1,430 | 1,320 | 1,400 | 31,000 |
| 1990/03/28 | 1,310 | 1,350 | 1,310 | 1,350 | 42,000 |
| 1990/03/27 | 1,310 | 1,330 | 1,310 | 1,310 | 30,000 |
| 1990/03/26 | 1,340 | 1,340 | 1,310 | 1,310 | 51,000 |
| 1990/03/23 | 1,440 | 1,440 | 1,300 | 1,360 | 69,000 |
| 1990/03/22 | 1,390 | 1,440 | 1,360 | 1,430 | 174,000 |
| 1990/03/20 | 1,410 | 1,450 | 1,390 | 1,440 | 63,000 |
| 1990/03/19 | 1,510 | 1,530 | 1,390 | 1,390 | 96,000 |
| 1990/03/16 | 1,530 | 1,540 | 1,490 | 1,490 | 45,000 |
| 1990/03/15 | 1,500 | 1,550 | 1,480 | 1,480 | 82,000 |
| 1990/03/14 | 1,520 | 1,550 | 1,480 | 1,480 | 168,000 |
| 1990/03/13 | 1,570 | 1,600 | 1,550 | 1,550 | 153,000 |
| 1990/03/12 | 1,610 | 1,640 | 1,570 | 1,600 | 226,000 |
| 1990/03/09 | 1,670 | 1,670 | 1,640 | 1,640 | 877,000 |
| 1990/03/08 | 1,580 | 1,660 | 1,560 | 1,640 | 1,797,000 |
| 1990/03/07 | 1,530 | 1,550 | 1,500 | 1,550 | 998,000 |
| 1990/03/06 | 1,400 | 1,540 | 1,380 | 1,500 | 809,000 |
| 1990/03/05 | 1,390 | 1,400 | 1,380 | 1,380 | 79,000 |
| 1990/03/02 | 1,390 | 1,390 | 1,350 | 1,380 | 66,000 |
| 1990/03/01 | 1,390 | 1,390 | 1,380 | 1,380 | 83,000 |
| 1990/02/28 | 1,390 | 1,400 | 1,380 | 1,380 | 89,000 |
| 1990/02/27 | 1,360 | 1,380 | 1,360 | 1,360 | 69,000 |
| 1990/02/26 | 1,320 | 1,380 | 1,300 | 1,380 | 190,000 |
| 1990/02/23 | 1,360 | 1,380 | 1,350 | 1,360 | 97,000 |
| 1990/02/22 | 1,400 | 1,400 | 1,340 | 1,400 | 132,000 |
| 1990/02/21 | 1,420 | 1,420 | 1,350 | 1,400 | 178,000 |
| 1990/02/20 | 1,320 | 1,410 | 1,320 | 1,410 | 1,860,000 |
| 1990/02/19 | 1,410 | 1,410 | 1,340 | 1,340 | 61,000 |
| 1990/02/16 | 1,380 | 1,390 | 1,370 | 1,390 | 39,000 |
| 1990/02/15 | 1,380 | 1,380 | 1,340 | 1,350 | 54,000 |
| 1990/02/14 | 1,400 | 1,400 | 1,370 | 1,370 | 36,000 |
| 1990/02/13 | 1,370 | 1,370 | 1,340 | 1,370 | 27,000 |
| 1990/02/09 | 1,380 | 1,390 | 1,370 | 1,370 | 76,000 |
| 1990/02/08 | 1,400 | 1,400 | 1,370 | 1,380 | 49,000 |
| 1990/02/07 | 1,410 | 1,410 | 1,370 | 1,370 | 144,000 |
| 1990/02/06 | 1,430 | 1,430 | 1,410 | 1,410 | 78,000 |
| 1990/02/05 | 1,460 | 1,460 | 1,400 | 1,430 | 390,000 |
| 1990/02/02 | 1,300 | 1,470 | 1,300 | 1,430 | 2,698,000 |
| 1990/02/01 | 1,320 | 1,340 | 1,310 | 1,310 | 95,000 |
| 1990/01/31 | 1,280 | 1,320 | 1,280 | 1,300 | 106,000 |
| 1990/01/30 | 1,290 | 1,290 | 1,270 | 1,270 | 118,000 |
| 1990/01/29 | 1,280 | 1,280 | 1,260 | 1,270 | 40,000 |
| 1990/01/26 | 1,290 | 1,290 | 1,250 | 1,250 | 74,000 |
| 1990/01/25 | 1,290 | 1,290 | 1,280 | 1,290 | 83,000 |
| 1990/01/24 | 1,300 | 1,300 | 1,290 | 1,290 | 91,000 |
| 1990/01/23 | 1,300 | 1,300 | 1,280 | 1,300 | 50,000 |
| 1990/01/22 | 1,300 | 1,340 | 1,300 | 1,300 | 33,000 |
| 1990/01/19 | 1,320 | 1,320 | 1,300 | 1,300 | 52,000 |
| 1990/01/18 | 1,320 | 1,350 | 1,300 | 1,340 | 54,000 |
| 1990/01/17 | 1,280 | 1,360 | 1,280 | 1,340 | 47,000 |
| 1990/01/16 | 1,310 | 1,320 | 1,300 | 1,300 | 40,000 |
| 1990/01/12 | 1,330 | 1,350 | 1,320 | 1,320 | 29,000 |
| 1990/01/11 | 1,340 | 1,340 | 1,320 | 1,340 | 35,000 |
| 1990/01/10 | 1,330 | 1,330 | 1,320 | 1,330 | 76,000 |
| 1990/01/09 | 1,320 | 1,380 | 1,320 | 1,350 | 100,000 |
| 1990/01/08 | 1,340 | 1,340 | 1,320 | 1,330 | 76,000 |
| 1990/01/05 | 1,360 | 1,370 | 1,310 | 1,360 | 203,000 |
| 1990/01/04 | 1,400 | 1,420 | 1,380 | 1,380 | 139,000 |