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 |
|---|---|---|---|---|---|
| 1991/12/30 | 590 | 590 | 575 | 581 | 71,000 |
| 1991/12/27 | 604 | 605 | 590 | 590 | 51,000 |
| 1991/12/26 | 600 | 600 | 590 | 600 | 90,000 |
| 1991/12/25 | 600 | 600 | 589 | 595 | 85,000 |
| 1991/12/24 | 593 | 605 | 581 | 594 | 183,000 |
| 1991/12/20 | 590 | 594 | 575 | 575 | 134,000 |
| 1991/12/19 | 601 | 609 | 570 | 575 | 388,000 |
| 1991/12/18 | 585 | 606 | 580 | 592 | 314,000 |
| 1991/12/17 | 570 | 575 | 565 | 575 | 161,000 |
| 1991/12/16 | 560 | 575 | 555 | 565 | 148,000 |
| 1991/12/13 | 548 | 555 | 540 | 553 | 271,000 |
| 1991/12/12 | 536 | 540 | 532 | 538 | 88,000 |
| 1991/12/11 | 535 | 535 | 511 | 516 | 99,000 |
| 1991/12/10 | 542 | 542 | 528 | 536 | 105,000 |
| 1991/12/09 | 540 | 545 | 536 | 538 | 96,000 |
| 1991/12/06 | 539 | 540 | 530 | 531 | 55,000 |
| 1991/12/05 | 543 | 543 | 535 | 539 | 106,000 |
| 1991/12/04 | 520 | 544 | 516 | 544 | 116,000 |
| 1991/12/03 | 521 | 525 | 520 | 525 | 51,000 |
| 1991/12/02 | 530 | 530 | 510 | 511 | 63,000 |
| 1991/11/29 | 548 | 550 | 526 | 526 | 50,000 |
| 1991/11/28 | 553 | 553 | 541 | 543 | 45,000 |
| 1991/11/27 | 565 | 565 | 543 | 543 | 122,000 |
| 1991/11/26 | 580 | 580 | 560 | 560 | 41,000 |
| 1991/11/25 | 596 | 596 | 575 | 575 | 18,000 |
| 1991/11/22 | 600 | 600 | 582 | 586 | 35,000 |
| 1991/11/21 | 583 | 590 | 582 | 590 | 57,000 |
| 1991/11/20 | 595 | 595 | 579 | 581 | 39,000 |
| 1991/11/19 | 580 | 599 | 580 | 585 | 51,000 |
| 1991/11/18 | 571 | 589 | 570 | 570 | 75,000 |
| 1991/11/15 | 620 | 620 | 591 | 591 | 91,000 |
| 1991/11/14 | 621 | 628 | 616 | 616 | 48,000 |
| 1991/11/13 | 630 | 630 | 620 | 620 | 70,000 |
| 1991/11/12 | 617 | 624 | 617 | 620 | 168,000 |
| 1991/11/11 | 625 | 625 | 616 | 621 | 26,000 |
| 1991/11/08 | 626 | 628 | 622 | 626 | 95,000 |
| 1991/11/07 | 635 | 635 | 625 | 634 | 55,000 |
| 1991/11/06 | 654 | 654 | 625 | 625 | 24,000 |
| 1991/11/05 | 651 | 655 | 641 | 650 | 23,000 |
| 1991/11/01 | 655 | 660 | 648 | 650 | 75,000 |
| 1991/10/31 | 680 | 680 | 665 | 665 | 34,000 |
| 1991/10/30 | 680 | 680 | 665 | 670 | 87,000 |
| 1991/10/29 | 657 | 674 | 655 | 672 | 130,000 |
| 1991/10/28 | 658 | 665 | 655 | 655 | 122,000 |
| 1991/10/25 | 675 | 675 | 658 | 658 | 92,000 |
| 1991/10/24 | 670 | 671 | 666 | 668 | 82,000 |
| 1991/10/23 | 665 | 665 | 662 | 662 | 99,000 |
| 1991/10/22 | 669 | 669 | 661 | 662 | 107,000 |
| 1991/10/21 | 670 | 670 | 665 | 665 | 39,000 |
| 1991/10/18 | 635 | 650 | 630 | 641 | 77,000 |
| 1991/10/17 | 630 | 634 | 625 | 625 | 113,000 |
| 1991/10/16 | 630 | 640 | 625 | 626 | 47,000 |
| 1991/10/15 | 630 | 645 | 620 | 620 | 40,000 |
| 1991/10/14 | 620 | 630 | 620 | 620 | 24,000 |
| 1991/10/11 | 631 | 631 | 622 | 622 | 126,000 |
| 1991/10/09 | 635 | 640 | 626 | 626 | 133,000 |
| 1991/10/08 | 655 | 659 | 650 | 651 | 157,000 |
| 1991/10/07 | 665 | 670 | 662 | 662 | 128,000 |
| 1991/10/04 | 671 | 671 | 661 | 661 | 156,000 |
| 1991/10/03 | 680 | 680 | 661 | 661 | 94,000 |
| 1991/10/02 | 684 | 685 | 667 | 668 | 83,000 |
| 1991/10/01 | 671 | 680 | 665 | 680 | 162,000 |
| 1991/09/30 | 675 | 675 | 661 | 661 | 101,000 |
| 1991/09/27 | 680 | 680 | 650 | 650 | 128,000 |
| 1991/09/26 | 682 | 682 | 670 | 670 | 486,000 |
| 1991/09/25 | 678 | 678 | 670 | 672 | 149,000 |
| 1991/09/24 | 680 | 680 | 659 | 670 | 133,000 |
| 1991/09/20 | 709 | 709 | 645 | 660 | 433,000 |
| 1991/09/19 | 733 | 751 | 687 | 699 | 617,000 |
| 1991/09/18 | 680 | 730 | 675 | 723 | 1,189,000 |
| 1991/09/17 | 675 | 685 | 667 | 678 | 543,000 |
| 1991/09/13 | 658 | 675 | 650 | 667 | 788,000 |
| 1991/09/12 | 640 | 656 | 636 | 640 | 1,532,000 |
| 1991/09/11 | 580 | 600 | 555 | 600 | 508,000 |
| 1991/09/10 | 585 | 585 | 570 | 578 | 103,000 |
| 1991/09/09 | 587 | 597 | 575 | 575 | 287,000 |
| 1991/09/06 | 575 | 587 | 575 | 581 | 600,000 |
| 1991/09/05 | 541 | 570 | 541 | 569 | 601,000 |
| 1991/09/04 | 538 | 545 | 530 | 531 | 238,000 |
| 1991/09/03 | 548 | 552 | 538 | 540 | 359,000 |
| 1991/09/02 | 529 | 545 | 519 | 545 | 503,000 |
| 1991/08/30 | 506 | 520 | 506 | 518 | 236,000 |
| 1991/08/29 | 486 | 510 | 485 | 505 | 140,000 |
| 1991/08/28 | 499 | 505 | 485 | 485 | 48,000 |
| 1991/08/27 | 510 | 510 | 500 | 500 | 86,000 |
| 1991/08/26 | 520 | 520 | 507 | 510 | 56,000 |
| 1991/08/23 | 540 | 540 | 507 | 507 | 89,000 |
| 1991/08/22 | 549 | 550 | 535 | 540 | 238,000 |
| 1991/08/21 | 510 | 530 | 500 | 529 | 371,000 |
| 1991/08/20 | 511 | 511 | 480 | 500 | 107,000 |
| 1991/08/19 | 552 | 555 | 510 | 521 | 83,000 |
| 1991/08/16 | 569 | 569 | 555 | 555 | 28,000 |
| 1991/08/15 | 580 | 585 | 575 | 575 | 19,000 |
| 1991/08/14 | 559 | 560 | 551 | 560 | 79,000 |
| 1991/08/13 | 578 | 578 | 551 | 560 | 30,000 |
| 1991/08/12 | 599 | 600 | 581 | 581 | 38,000 |
| 1991/08/09 | 620 | 620 | 600 | 600 | 18,000 |
| 1991/08/08 | 633 | 639 | 621 | 630 | 12,000 |
| 1991/08/07 | 640 | 640 | 629 | 640 | 9,000 |
| 1991/08/06 | 645 | 645 | 623 | 623 | 11,000 |
| 1991/08/05 | 650 | 650 | 633 | 643 | 11,000 |
| 1991/08/02 | 651 | 651 | 641 | 650 | 16,000 |
| 1991/08/01 | 659 | 659 | 631 | 631 | 23,000 |
| 1991/07/31 | 675 | 675 | 660 | 660 | 68,000 |
| 1991/07/30 | 620 | 660 | 620 | 660 | 42,000 |
| 1991/07/29 | 605 | 605 | 600 | 605 | 26,000 |
| 1991/07/26 | 602 | 604 | 596 | 602 | 41,000 |
| 1991/07/25 | 605 | 605 | 605 | 605 | 17,000 |
| 1991/07/24 | 590 | 595 | 586 | 595 | 25,000 |
| 1991/07/23 | 589 | 590 | 584 | 590 | 21,000 |
| 1991/07/22 | 604 | 605 | 595 | 595 | 28,000 |
| 1991/07/19 | 611 | 611 | 610 | 610 | 17,000 |
| 1991/07/18 | 615 | 615 | 600 | 601 | 12,000 |
| 1991/07/17 | 622 | 622 | 600 | 600 | 25,000 |
| 1991/07/16 | 625 | 625 | 620 | 624 | 34,000 |
| 1991/07/15 | 629 | 630 | 620 | 624 | 47,000 |
| 1991/07/12 | 611 | 611 | 581 | 601 | 35,000 |
| 1991/07/11 | 610 | 620 | 610 | 610 | 38,000 |
| 1991/07/09 | 565 | 565 | 540 | 550 | 161,000 |
| 1991/07/05 | 635 | 635 | 625 | 625 | 114,000 |
| 1991/07/04 | 640 | 640 | 640 | 640 | 23,000 |
| 1991/07/03 | 661 | 661 | 661 | 661 | 14,000 |
| 1991/07/02 | 695 | 700 | 691 | 699 | 24,000 |
| 1991/07/01 | 688 | 699 | 678 | 690 | 81,000 |
| 1991/06/28 | 690 | 690 | 670 | 670 | 11,000 |
| 1991/06/27 | 695 | 695 | 680 | 685 | 25,000 |
| 1991/06/26 | 695 | 696 | 690 | 696 | 23,000 |
| 1991/06/25 | 680 | 695 | 680 | 690 | 45,000 |
| 1991/06/24 | 700 | 700 | 680 | 680 | 17,000 |
| 1991/06/21 | 690 | 699 | 690 | 695 | 38,000 |
| 1991/06/20 | 680 | 700 | 680 | 680 | 35,000 |
| 1991/06/19 | 711 | 711 | 680 | 680 | 49,000 |
| 1991/06/18 | 735 | 735 | 703 | 703 | 15,000 |
| 1991/06/17 | 701 | 727 | 701 | 727 | 59,000 |
| 1991/06/14 | 692 | 700 | 680 | 700 | 109,000 |
| 1991/06/13 | 700 | 700 | 692 | 692 | 25,000 |
| 1991/06/12 | 705 | 707 | 690 | 690 | 51,000 |
| 1991/06/11 | 730 | 730 | 700 | 700 | 39,000 |
| 1991/06/10 | 736 | 736 | 736 | 736 | 8,000 |
| 1991/06/07 | 750 | 750 | 735 | 736 | 15,000 |
| 1991/06/06 | 750 | 750 | 735 | 743 | 27,000 |
| 1991/06/05 | 749 | 759 | 749 | 750 | 15,000 |
| 1991/06/04 | 750 | 750 | 736 | 743 | 13,000 |
| 1991/06/03 | 751 | 751 | 750 | 750 | 2,000 |
| 1991/05/31 | 760 | 760 | 751 | 751 | 36,000 |
| 1991/05/30 | 729 | 740 | 729 | 740 | 12,000 |
| 1991/05/29 | 719 | 729 | 719 | 729 | 12,000 |
| 1991/05/28 | 713 | 720 | 712 | 713 | 6,000 |
| 1991/05/27 | 723 | 723 | 711 | 711 | 17,000 |
| 1991/05/24 | 715 | 720 | 710 | 710 | 20,000 |
| 1991/05/23 | 700 | 700 | 681 | 700 | 49,000 |
| 1991/05/22 | 700 | 703 | 695 | 703 | 44,000 |
| 1991/05/21 | 720 | 720 | 700 | 701 | 27,000 |
| 1991/05/20 | 728 | 728 | 715 | 715 | 11,000 |
| 1991/05/17 | 721 | 728 | 721 | 728 | 42,000 |
| 1991/05/16 | 742 | 742 | 730 | 731 | 32,000 |
| 1991/05/15 | 745 | 754 | 745 | 749 | 28,000 |
| 1991/05/14 | 759 | 760 | 741 | 743 | 13,000 |
| 1991/05/13 | 770 | 770 | 750 | 750 | 26,000 |
| 1991/05/10 | 763 | 763 | 750 | 750 | 37,000 |
| 1991/05/09 | 766 | 766 | 760 | 763 | 22,000 |
| 1991/05/08 | 770 | 770 | 766 | 766 | 9,000 |
| 1991/05/07 | 765 | 770 | 765 | 765 | 18,000 |
| 1991/05/02 | 766 | 771 | 760 | 760 | 49,000 |
| 1991/05/01 | 740 | 769 | 740 | 756 | 67,000 |
| 1991/04/30 | 773 | 773 | 750 | 750 | 79,000 |
| 1991/04/26 | 773 | 773 | 760 | 761 | 76,000 |
| 1991/04/25 | 795 | 800 | 779 | 783 | 50,000 |
| 1991/04/24 | 781 | 800 | 780 | 789 | 38,000 |
| 1991/04/23 | 775 | 790 | 775 | 780 | 62,000 |
| 1991/04/22 | 817 | 817 | 774 | 775 | 44,000 |
| 1991/04/19 | 829 | 829 | 820 | 820 | 47,000 |
| 1991/04/18 | 835 | 835 | 826 | 826 | 183,000 |
| 1991/04/17 | 838 | 838 | 830 | 836 | 52,000 |
| 1991/04/16 | 840 | 845 | 826 | 838 | 119,000 |
| 1991/04/15 | 837 | 840 | 830 | 840 | 83,000 |
| 1991/04/12 | 829 | 829 | 826 | 827 | 54,000 |
| 1991/04/11 | 835 | 835 | 822 | 829 | 51,000 |
| 1991/04/10 | 835 | 845 | 826 | 838 | 141,000 |
| 1991/04/09 | 858 | 859 | 845 | 845 | 199,000 |
| 1991/04/08 | 840 | 858 | 840 | 848 | 764,000 |
| 1991/04/05 | 827 | 830 | 820 | 828 | 233,000 |
| 1991/04/04 | 795 | 815 | 791 | 810 | 66,000 |
| 1991/04/03 | 790 | 800 | 790 | 796 | 75,000 |
| 1991/04/02 | 788 | 788 | 777 | 785 | 31,000 |
| 1991/04/01 | 793 | 793 | 789 | 790 | 34,000 |
| 1991/03/29 | 775 | 775 | 773 | 773 | 15,000 |
| 1991/03/28 | 790 | 797 | 782 | 794 | 78,000 |
| 1991/03/27 | 806 | 811 | 790 | 790 | 55,000 |
| 1991/03/26 | 790 | 800 | 790 | 800 | 28,000 |
| 1991/03/25 | 800 | 806 | 790 | 805 | 35,000 |
| 1991/03/22 | 790 | 800 | 790 | 790 | 30,000 |
| 1991/03/20 | 805 | 805 | 790 | 800 | 90,000 |
| 1991/03/19 | 800 | 828 | 800 | 823 | 109,000 |
| 1991/03/18 | 810 | 815 | 801 | 810 | 86,000 |
| 1991/03/15 | 800 | 800 | 790 | 800 | 92,000 |
| 1991/03/14 | 800 | 800 | 786 | 787 | 66,000 |
| 1991/03/13 | 808 | 808 | 800 | 800 | 92,000 |
| 1991/03/12 | 795 | 805 | 785 | 805 | 142,000 |
| 1991/03/11 | 795 | 795 | 785 | 785 | 55,000 |
| 1991/03/08 | 765 | 785 | 765 | 785 | 75,000 |
| 1991/03/07 | 775 | 785 | 765 | 765 | 88,000 |
| 1991/03/06 | 781 | 790 | 770 | 785 | 63,000 |
| 1991/03/05 | 780 | 798 | 775 | 790 | 44,000 |
| 1991/03/04 | 817 | 817 | 790 | 790 | 71,000 |
| 1991/03/01 | 834 | 839 | 790 | 807 | 489,000 |
| 1991/02/28 | 780 | 833 | 775 | 833 | 436,000 |
| 1991/02/27 | 760 | 762 | 760 | 762 | 28,000 |
| 1991/02/26 | 786 | 786 | 755 | 766 | 112,000 |
| 1991/02/25 | 765 | 778 | 765 | 767 | 48,000 |
| 1991/02/22 | 753 | 761 | 750 | 755 | 38,000 |
| 1991/02/21 | 767 | 775 | 747 | 753 | 57,000 |
| 1991/02/20 | 780 | 780 | 755 | 757 | 69,000 |
| 1991/02/19 | 741 | 771 | 740 | 755 | 215,000 |
| 1991/02/18 | 720 | 755 | 720 | 740 | 288,000 |
| 1991/02/15 | 730 | 735 | 701 | 710 | 119,000 |
| 1991/02/14 | 770 | 800 | 750 | 750 | 528,000 |
| 1991/02/13 | 670 | 760 | 660 | 760 | 337,000 |
| 1991/02/12 | 659 | 660 | 650 | 660 | 70,000 |
| 1991/02/08 | 590 | 619 | 588 | 619 | 58,000 |
| 1991/02/07 | 620 | 620 | 581 | 590 | 59,000 |
| 1991/02/06 | 599 | 620 | 599 | 610 | 102,000 |
| 1991/02/05 | 561 | 580 | 560 | 580 | 22,000 |
| 1991/02/04 | 540 | 540 | 540 | 540 | 6,000 |
| 1991/02/01 | 540 | 540 | 536 | 536 | 16,000 |
| 1991/01/31 | 551 | 561 | 551 | 561 | 39,000 |
| 1991/01/30 | 521 | 521 | 508 | 520 | 17,000 |
| 1991/01/29 | 520 | 522 | 520 | 520 | 12,000 |
| 1991/01/28 | 525 | 525 | 520 | 520 | 33,000 |
| 1991/01/25 | 531 | 531 | 522 | 522 | 80,000 |
| 1991/01/24 | 521 | 525 | 521 | 521 | 50,000 |
| 1991/01/23 | 545 | 545 | 521 | 521 | 17,000 |
| 1991/01/22 | 541 | 555 | 541 | 555 | 16,000 |
| 1991/01/21 | 550 | 551 | 521 | 521 | 18,000 |
| 1991/01/18 | 570 | 572 | 550 | 555 | 73,000 |
| 1991/01/17 | 520 | 530 | 520 | 530 | 23,000 |
| 1991/01/16 | 551 | 551 | 530 | 530 | 37,000 |
| 1991/01/14 | 570 | 570 | 555 | 555 | 14,000 |
| 1991/01/11 | 570 | 570 | 554 | 570 | 58,000 |
| 1991/01/10 | 566 | 570 | 550 | 550 | 90,000 |
| 1991/01/09 | 575 | 576 | 562 | 576 | 52,000 |
| 1991/01/08 | 600 | 600 | 587 | 587 | 90,000 |
| 1991/01/07 | 619 | 619 | 600 | 610 | 19,000 |
| 1991/01/04 | 625 | 625 | 611 | 620 | 39,000 |