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 |
|---|---|---|---|---|---|
| 1995/12/29 | 391 | 394 | 390 | 392 | 31,000 |
| 1995/12/28 | 395 | 395 | 390 | 391 | 102,000 |
| 1995/12/27 | 382 | 390 | 381 | 390 | 114,000 |
| 1995/12/26 | 380 | 380 | 372 | 379 | 26,000 |
| 1995/12/25 | 383 | 383 | 372 | 380 | 101,000 |
| 1995/12/22 | 370 | 383 | 369 | 382 | 201,000 |
| 1995/12/21 | 364 | 371 | 364 | 366 | 83,000 |
| 1995/12/20 | 361 | 370 | 361 | 369 | 51,000 |
| 1995/12/19 | 363 | 363 | 361 | 363 | 24,000 |
| 1995/12/18 | 370 | 370 | 363 | 363 | 52,000 |
| 1995/12/15 | 372 | 372 | 362 | 363 | 48,000 |
| 1995/12/14 | 373 | 374 | 367 | 367 | 49,000 |
| 1995/12/13 | 370 | 370 | 367 | 368 | 29,000 |
| 1995/12/12 | 380 | 380 | 370 | 370 | 129,000 |
| 1995/12/11 | 375 | 380 | 374 | 377 | 153,000 |
| 1995/12/08 | 374 | 376 | 364 | 365 | 109,000 |
| 1995/12/07 | 367 | 370 | 360 | 364 | 40,000 |
| 1995/12/06 | 365 | 369 | 357 | 367 | 29,000 |
| 1995/12/05 | 360 | 370 | 358 | 370 | 18,000 |
| 1995/12/04 | 370 | 373 | 365 | 365 | 100,000 |
| 1995/12/01 | 360 | 367 | 360 | 365 | 110,000 |
| 1995/11/30 | 364 | 364 | 358 | 360 | 73,000 |
| 1995/11/29 | 353 | 358 | 353 | 354 | 27,000 |
| 1995/11/28 | 351 | 351 | 345 | 350 | 134,000 |
| 1995/11/27 | 348 | 350 | 346 | 346 | 113,000 |
| 1995/11/24 | 363 | 364 | 345 | 348 | 56,000 |
| 1995/11/22 | 360 | 361 | 345 | 345 | 44,000 |
| 1995/11/21 | 362 | 365 | 356 | 356 | 51,000 |
| 1995/11/20 | 350 | 355 | 346 | 350 | 50,000 |
| 1995/11/17 | 345 | 350 | 343 | 350 | 56,000 |
| 1995/11/16 | 348 | 350 | 341 | 350 | 24,000 |
| 1995/11/15 | 350 | 350 | 348 | 348 | 23,000 |
| 1995/11/14 | 348 | 355 | 348 | 350 | 73,000 |
| 1995/11/13 | 357 | 357 | 355 | 355 | 20,000 |
| 1995/11/10 | 356 | 357 | 356 | 357 | 24,000 |
| 1995/11/09 | 367 | 367 | 361 | 361 | 24,000 |
| 1995/11/08 | 360 | 362 | 360 | 362 | 11,000 |
| 1995/11/07 | 369 | 370 | 365 | 370 | 25,000 |
| 1995/11/06 | 370 | 370 | 360 | 369 | 22,000 |
| 1995/11/02 | 365 | 370 | 360 | 370 | 14,000 |
| 1995/11/01 | 365 | 365 | 355 | 355 | 24,000 |
| 1995/10/31 | 375 | 375 | 370 | 370 | 54,000 |
| 1995/10/30 | 352 | 353 | 350 | 350 | 32,000 |
| 1995/10/27 | 353 | 353 | 352 | 352 | 31,000 |
| 1995/10/26 | 353 | 354 | 352 | 353 | 15,000 |
| 1995/10/25 | 357 | 361 | 352 | 353 | 33,000 |
| 1995/10/24 | 352 | 354 | 352 | 352 | 28,000 |
| 1995/10/23 | 349 | 358 | 349 | 352 | 122,000 |
| 1995/10/20 | 364 | 366 | 348 | 348 | 55,000 |
| 1995/10/19 | 352 | 354 | 352 | 354 | 3,000 |
| 1995/10/18 | 370 | 370 | 352 | 352 | 41,000 |
| 1995/10/17 | 349 | 370 | 348 | 370 | 23,000 |
| 1995/10/16 | 356 | 364 | 351 | 364 | 6,000 |
| 1995/10/13 | 352 | 352 | 350 | 351 | 14,000 |
| 1995/10/12 | 353 | 353 | 353 | 353 | 14,000 |
| 1995/10/11 | 357 | 357 | 351 | 352 | 12,000 |
| 1995/10/09 | 364 | 364 | 351 | 352 | 11,000 |
| 1995/10/06 | 355 | 366 | 350 | 366 | 39,000 |
| 1995/10/05 | 354 | 356 | 354 | 355 | 16,000 |
| 1995/10/04 | 355 | 360 | 352 | 352 | 25,000 |
| 1995/10/03 | 359 | 359 | 351 | 351 | 30,000 |
| 1995/10/02 | 377 | 377 | 359 | 359 | 50,000 |
| 1995/09/29 | 369 | 370 | 352 | 352 | 8,000 |
| 1995/09/28 | 370 | 375 | 370 | 370 | 31,000 |
| 1995/09/27 | 357 | 370 | 357 | 370 | 22,000 |
| 1995/09/26 | 357 | 367 | 357 | 357 | 6,000 |
| 1995/09/25 | 366 | 366 | 355 | 361 | 56,000 |
| 1995/09/22 | 350 | 356 | 345 | 351 | 33,000 |
| 1995/09/21 | 353 | 354 | 351 | 354 | 29,000 |
| 1995/09/20 | 374 | 375 | 360 | 362 | 25,000 |
| 1995/09/19 | 374 | 375 | 370 | 375 | 10,000 |
| 1995/09/18 | 389 | 390 | 374 | 374 | 18,000 |
| 1995/09/14 | 387 | 389 | 380 | 380 | 29,000 |
| 1995/09/13 | 376 | 380 | 376 | 377 | 17,000 |
| 1995/09/12 | 386 | 390 | 380 | 380 | 44,000 |
| 1995/09/11 | 377 | 387 | 370 | 387 | 29,000 |
| 1995/09/08 | 369 | 380 | 360 | 378 | 47,000 |
| 1995/09/07 | 354 | 359 | 354 | 354 | 7,000 |
| 1995/09/06 | 362 | 369 | 353 | 353 | 14,000 |
| 1995/09/05 | 355 | 358 | 350 | 353 | 83,000 |
| 1995/09/04 | 370 | 370 | 355 | 355 | 27,000 |
| 1995/09/01 | 375 | 375 | 361 | 365 | 56,000 |
| 1995/08/31 | 399 | 399 | 375 | 390 | 92,000 |
| 1995/08/30 | 402 | 402 | 387 | 388 | 38,000 |
| 1995/08/29 | 388 | 405 | 387 | 398 | 84,000 |
| 1995/08/28 | 377 | 389 | 375 | 389 | 26,000 |
| 1995/08/25 | 380 | 385 | 372 | 372 | 36,000 |
| 1995/08/24 | 371 | 380 | 368 | 380 | 30,000 |
| 1995/08/23 | 380 | 380 | 371 | 371 | 38,000 |
| 1995/08/22 | 371 | 381 | 370 | 371 | 61,000 |
| 1995/08/21 | 382 | 386 | 370 | 370 | 45,000 |
| 1995/08/18 | 397 | 402 | 387 | 387 | 68,000 |
| 1995/08/17 | 375 | 398 | 375 | 395 | 62,000 |
| 1995/08/16 | 381 | 389 | 375 | 385 | 154,000 |
| 1995/08/15 | 362 | 382 | 362 | 380 | 50,000 |
| 1995/08/14 | 381 | 381 | 365 | 365 | 43,000 |
| 1995/08/11 | 375 | 384 | 375 | 382 | 59,000 |
| 1995/08/10 | 357 | 371 | 355 | 371 | 45,000 |
| 1995/08/09 | 355 | 359 | 353 | 357 | 107,000 |
| 1995/08/08 | 364 | 368 | 351 | 355 | 98,000 |
| 1995/08/07 | 373 | 375 | 365 | 366 | 51,000 |
| 1995/08/04 | 380 | 380 | 372 | 373 | 41,000 |
| 1995/08/03 | 379 | 384 | 377 | 382 | 71,000 |
| 1995/08/02 | 371 | 381 | 371 | 377 | 37,000 |
| 1995/08/01 | 387 | 387 | 373 | 373 | 109,000 |
| 1995/07/31 | 403 | 407 | 385 | 391 | 156,000 |
| 1995/07/28 | 397 | 397 | 387 | 393 | 152,000 |
| 1995/07/27 | 410 | 417 | 405 | 407 | 722,000 |
| 1995/07/26 | 369 | 405 | 367 | 405 | 754,000 |
| 1995/07/25 | 394 | 400 | 369 | 369 | 510,000 |
| 1995/07/24 | 384 | 408 | 370 | 389 | 786,000 |
| 1995/07/21 | 335 | 386 | 335 | 386 | 735,000 |
| 1995/07/20 | 318 | 340 | 317 | 340 | 96,000 |
| 1995/07/19 | 310 | 320 | 310 | 319 | 51,000 |
| 1995/07/18 | 330 | 331 | 320 | 320 | 25,000 |
| 1995/07/17 | 323 | 330 | 323 | 330 | 33,000 |
| 1995/07/14 | 325 | 328 | 322 | 325 | 28,000 |
| 1995/07/13 | 316 | 321 | 312 | 321 | 36,000 |
| 1995/07/12 | 319 | 325 | 311 | 311 | 55,000 |
| 1995/07/11 | 309 | 319 | 309 | 319 | 20,000 |
| 1995/07/10 | 320 | 320 | 311 | 311 | 29,000 |
| 1995/07/07 | 295 | 321 | 295 | 310 | 80,000 |
| 1995/07/06 | 276 | 290 | 276 | 290 | 20,000 |
| 1995/07/05 | 270 | 280 | 270 | 275 | 14,000 |
| 1995/07/04 | 283 | 284 | 279 | 280 | 16,000 |
| 1995/07/03 | 268 | 275 | 268 | 275 | 30,000 |
| 1995/06/30 | 280 | 290 | 280 | 289 | 94,000 |
| 1995/06/29 | 265 | 265 | 260 | 260 | 14,000 |
| 1995/06/28 | 264 | 264 | 262 | 263 | 11,000 |
| 1995/06/27 | 262 | 262 | 262 | 262 | 36,000 |
| 1995/06/26 | 275 | 283 | 275 | 282 | 34,000 |
| 1995/06/23 | 269 | 270 | 269 | 270 | 18,000 |
| 1995/06/22 | 263 | 263 | 262 | 262 | 8,000 |
| 1995/06/21 | 262 | 267 | 262 | 262 | 13,000 |
| 1995/06/20 | 257 | 262 | 256 | 261 | 305,000 |
| 1995/06/19 | 251 | 256 | 251 | 255 | 24,000 |
| 1995/06/16 | 269 | 269 | 252 | 255 | 56,000 |
| 1995/06/15 | 251 | 255 | 245 | 245 | 18,000 |
| 1995/06/14 | 248 | 260 | 248 | 250 | 45,000 |
| 1995/06/13 | 245 | 255 | 245 | 250 | 37,000 |
| 1995/06/12 | 272 | 272 | 260 | 260 | 19,000 |
| 1995/06/09 | 291 | 291 | 280 | 280 | 53,000 |
| 1995/06/08 | 286 | 290 | 286 | 290 | 25,000 |
| 1995/06/07 | 295 | 295 | 294 | 294 | 10,000 |
| 1995/06/06 | 293 | 295 | 293 | 295 | 13,000 |
| 1995/06/05 | 298 | 310 | 298 | 298 | 8,000 |
| 1995/06/02 | 298 | 303 | 298 | 303 | 13,000 |
| 1995/06/01 | 292 | 298 | 285 | 298 | 15,000 |
| 1995/05/31 | 299 | 299 | 285 | 292 | 68,000 |
| 1995/05/30 | 283 | 285 | 280 | 284 | 35,000 |
| 1995/05/29 | 289 | 292 | 282 | 282 | 13,000 |
| 1995/05/26 | 288 | 292 | 288 | 292 | 14,000 |
| 1995/05/25 | 300 | 300 | 291 | 292 | 35,000 |
| 1995/05/24 | 296 | 297 | 290 | 290 | 32,000 |
| 1995/05/23 | 290 | 296 | 290 | 296 | 31,000 |
| 1995/05/22 | 302 | 303 | 295 | 295 | 51,000 |
| 1995/05/19 | 309 | 309 | 302 | 303 | 27,000 |
| 1995/05/18 | 311 | 314 | 311 | 312 | 33,000 |
| 1995/05/17 | 310 | 315 | 306 | 313 | 17,000 |
| 1995/05/16 | 325 | 325 | 310 | 310 | 22,000 |
| 1995/05/15 | 330 | 330 | 320 | 326 | 35,000 |
| 1995/05/12 | 335 | 335 | 330 | 330 | 27,000 |
| 1995/05/11 | 330 | 331 | 330 | 330 | 9,000 |
| 1995/05/10 | 348 | 348 | 336 | 340 | 30,000 |
| 1995/05/09 | 356 | 356 | 353 | 353 | 36,000 |
| 1995/05/08 | 360 | 360 | 356 | 356 | 13,000 |
| 1995/05/02 | 364 | 364 | 358 | 358 | 36,000 |
| 1995/05/01 | 367 | 367 | 367 | 367 | 39,000 |
| 1995/04/28 | 355 | 358 | 350 | 352 | 27,000 |
| 1995/04/27 | 361 | 361 | 355 | 355 | 22,000 |
| 1995/04/26 | 363 | 363 | 360 | 361 | 17,000 |
| 1995/04/25 | 364 | 365 | 362 | 363 | 36,000 |
| 1995/04/24 | 361 | 364 | 360 | 364 | 50,000 |
| 1995/04/21 | 350 | 360 | 350 | 360 | 22,000 |
| 1995/04/20 | 347 | 347 | 345 | 347 | 25,000 |
| 1995/04/19 | 347 | 347 | 341 | 347 | 29,000 |
| 1995/04/18 | 350 | 350 | 343 | 343 | 19,000 |
| 1995/04/17 | 344 | 345 | 344 | 345 | 14,000 |
| 1995/04/14 | 345 | 350 | 340 | 347 | 193,000 |
| 1995/04/13 | 339 | 340 | 339 | 340 | 7,000 |
| 1995/04/12 | 340 | 340 | 340 | 340 | 14,000 |
| 1995/04/11 | 344 | 344 | 330 | 331 | 19,000 |
| 1995/04/10 | 330 | 334 | 325 | 334 | 8,000 |
| 1995/04/07 | 321 | 321 | 320 | 321 | 22,000 |
| 1995/04/06 | 325 | 334 | 325 | 326 | 10,000 |
| 1995/04/05 | 318 | 323 | 318 | 320 | 10,000 |
| 1995/04/04 | 327 | 327 | 315 | 315 | 25,000 |
| 1995/04/03 | 326 | 326 | 321 | 322 | 20,000 |
| 1995/03/31 | 356 | 356 | 341 | 341 | 42,000 |
| 1995/03/30 | 331 | 331 | 331 | 331 | 1,000 |
| 1995/03/29 | 331 | 333 | 323 | 333 | 23,000 |
| 1995/03/28 | 325 | 331 | 325 | 331 | 11,000 |
| 1995/03/27 | 310 | 319 | 310 | 319 | 19,000 |
| 1995/03/24 | 320 | 320 | 300 | 305 | 76,000 |
| 1995/03/23 | 311 | 315 | 310 | 311 | 30,000 |
| 1995/03/22 | 316 | 321 | 315 | 316 | 59,000 |
| 1995/03/20 | 331 | 331 | 320 | 320 | 18,000 |
| 1995/03/17 | 330 | 332 | 330 | 330 | 23,000 |
| 1995/03/16 | 330 | 330 | 323 | 330 | 102,000 |
| 1995/03/15 | 330 | 330 | 320 | 330 | 38,000 |
| 1995/03/14 | 340 | 340 | 329 | 329 | 74,000 |
| 1995/03/13 | 345 | 345 | 340 | 340 | 26,000 |
| 1995/03/10 | 350 | 350 | 345 | 345 | 22,000 |
| 1995/03/09 | 355 | 355 | 347 | 350 | 36,000 |
| 1995/03/08 | 360 | 360 | 355 | 355 | 43,000 |
| 1995/03/07 | 361 | 364 | 360 | 361 | 42,000 |
| 1995/03/06 | 360 | 370 | 360 | 361 | 52,000 |
| 1995/03/03 | 360 | 361 | 358 | 358 | 17,000 |
| 1995/03/02 | 360 | 370 | 360 | 362 | 18,000 |
| 1995/03/01 | 360 | 360 | 350 | 360 | 10,000 |
| 1995/02/28 | 360 | 360 | 357 | 360 | 42,000 |
| 1995/02/27 | 350 | 350 | 340 | 340 | 35,000 |
| 1995/02/24 | 357 | 357 | 345 | 345 | 51,000 |
| 1995/02/23 | 360 | 361 | 348 | 348 | 40,000 |
| 1995/02/22 | 365 | 366 | 359 | 359 | 62,000 |
| 1995/02/21 | 365 | 370 | 365 | 365 | 13,000 |
| 1995/02/20 | 380 | 380 | 370 | 370 | 8,000 |
| 1995/02/17 | 368 | 375 | 368 | 370 | 21,000 |
| 1995/02/16 | 370 | 370 | 370 | 370 | 7,000 |
| 1995/02/15 | 372 | 372 | 370 | 370 | 14,000 |
| 1995/02/14 | 377 | 377 | 372 | 372 | 9,000 |
| 1995/02/13 | 390 | 390 | 386 | 386 | 6,000 |
| 1995/02/10 | 372 | 393 | 372 | 390 | 77,000 |
| 1995/02/09 | 380 | 380 | 376 | 377 | 19,000 |
| 1995/02/08 | 390 | 390 | 380 | 381 | 27,000 |
| 1995/02/07 | 390 | 390 | 390 | 390 | 10,000 |
| 1995/02/06 | 388 | 399 | 388 | 392 | 10,000 |
| 1995/02/03 | 388 | 389 | 383 | 383 | 38,000 |
| 1995/02/02 | 410 | 410 | 385 | 386 | 30,000 |
| 1995/02/01 | 405 | 406 | 400 | 400 | 45,000 |
| 1995/01/31 | 413 | 413 | 400 | 400 | 66,000 |
| 1995/01/30 | 385 | 401 | 380 | 396 | 49,000 |
| 1995/01/27 | 390 | 390 | 382 | 387 | 51,000 |
| 1995/01/26 | 404 | 404 | 390 | 390 | 28,000 |
| 1995/01/25 | 395 | 404 | 395 | 400 | 67,000 |
| 1995/01/24 | 361 | 390 | 361 | 390 | 38,000 |
| 1995/01/23 | 385 | 385 | 360 | 360 | 63,000 |
| 1995/01/20 | 390 | 390 | 382 | 385 | 56,000 |
| 1995/01/19 | 400 | 400 | 390 | 390 | 28,000 |
| 1995/01/18 | 401 | 410 | 400 | 401 | 15,000 |
| 1995/01/17 | 409 | 409 | 400 | 400 | 19,000 |
| 1995/01/13 | 404 | 405 | 402 | 404 | 54,000 |
| 1995/01/12 | 417 | 417 | 404 | 405 | 171,000 |
| 1995/01/11 | 417 | 417 | 415 | 417 | 25,000 |
| 1995/01/10 | 415 | 415 | 411 | 415 | 13,000 |
| 1995/01/09 | 420 | 420 | 415 | 415 | 9,000 |
| 1995/01/06 | 428 | 428 | 420 | 421 | 50,000 |
| 1995/01/05 | 444 | 444 | 433 | 433 | 18,000 |
| 1995/01/04 | 449 | 449 | 449 | 449 | 40,000 |