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 |
|---|---|---|---|---|---|
| 1996/12/30 | 343 | 346 | 343 | 345 | 24,000 |
| 1996/12/27 | 350 | 350 | 345 | 345 | 57,000 |
| 1996/12/26 | 352 | 352 | 347 | 350 | 43,000 |
| 1996/12/25 | 350 | 360 | 350 | 355 | 69,000 |
| 1996/12/24 | 361 | 364 | 347 | 347 | 44,000 |
| 1996/12/20 | 363 | 370 | 360 | 370 | 69,000 |
| 1996/12/19 | 383 | 383 | 361 | 361 | 83,000 |
| 1996/12/18 | 393 | 393 | 383 | 383 | 30,000 |
| 1996/12/17 | 398 | 398 | 383 | 383 | 19,000 |
| 1996/12/16 | 398 | 400 | 393 | 398 | 69,000 |
| 1996/12/13 | 379 | 398 | 379 | 398 | 60,000 |
| 1996/12/12 | 400 | 400 | 394 | 394 | 17,000 |
| 1996/12/11 | 410 | 410 | 405 | 405 | 24,000 |
| 1996/12/10 | 418 | 419 | 406 | 410 | 31,000 |
| 1996/12/09 | 400 | 401 | 400 | 400 | 14,000 |
| 1996/12/06 | 398 | 398 | 390 | 398 | 42,000 |
| 1996/12/05 | 392 | 396 | 390 | 390 | 39,000 |
| 1996/12/04 | 393 | 400 | 391 | 391 | 19,000 |
| 1996/12/03 | 404 | 404 | 391 | 391 | 62,000 |
| 1996/12/02 | 425 | 425 | 405 | 405 | 84,000 |
| 1996/11/29 | 415 | 425 | 411 | 425 | 94,000 |
| 1996/11/28 | 412 | 426 | 410 | 410 | 97,000 |
| 1996/11/27 | 416 | 420 | 410 | 410 | 41,000 |
| 1996/11/26 | 420 | 422 | 413 | 413 | 63,000 |
| 1996/11/25 | 420 | 420 | 410 | 410 | 26,000 |
| 1996/11/22 | 411 | 415 | 405 | 405 | 64,000 |
| 1996/11/21 | 411 | 415 | 410 | 410 | 63,000 |
| 1996/11/20 | 408 | 415 | 408 | 411 | 70,000 |
| 1996/11/19 | 408 | 408 | 405 | 408 | 18,000 |
| 1996/11/18 | 411 | 415 | 409 | 415 | 34,000 |
| 1996/11/15 | 417 | 422 | 411 | 411 | 40,000 |
| 1996/11/14 | 422 | 427 | 418 | 422 | 24,000 |
| 1996/11/13 | 426 | 426 | 418 | 418 | 28,000 |
| 1996/11/12 | 427 | 427 | 424 | 426 | 26,000 |
| 1996/11/11 | 434 | 435 | 425 | 427 | 26,000 |
| 1996/11/08 | 417 | 430 | 417 | 430 | 63,000 |
| 1996/11/07 | 425 | 425 | 415 | 417 | 43,000 |
| 1996/11/06 | 409 | 420 | 407 | 420 | 73,000 |
| 1996/11/05 | 415 | 415 | 405 | 406 | 39,000 |
| 1996/11/01 | 420 | 420 | 405 | 410 | 196,000 |
| 1996/10/31 | 434 | 434 | 420 | 420 | 68,000 |
| 1996/10/30 | 429 | 429 | 418 | 419 | 20,000 |
| 1996/10/29 | 434 | 434 | 420 | 421 | 16,000 |
| 1996/10/28 | 420 | 433 | 420 | 430 | 67,000 |
| 1996/10/25 | 429 | 429 | 417 | 417 | 63,000 |
| 1996/10/24 | 420 | 432 | 420 | 424 | 30,000 |
| 1996/10/23 | 430 | 430 | 416 | 418 | 37,000 |
| 1996/10/22 | 431 | 439 | 430 | 435 | 113,000 |
| 1996/10/21 | 442 | 445 | 430 | 430 | 138,000 |
| 1996/10/18 | 423 | 445 | 421 | 437 | 265,000 |
| 1996/10/17 | 409 | 417 | 408 | 417 | 30,000 |
| 1996/10/16 | 404 | 407 | 404 | 406 | 49,000 |
| 1996/10/15 | 402 | 403 | 400 | 403 | 82,000 |
| 1996/10/14 | 397 | 400 | 396 | 400 | 26,000 |
| 1996/10/11 | 391 | 396 | 390 | 396 | 98,000 |
| 1996/10/09 | 401 | 401 | 395 | 395 | 96,000 |
| 1996/10/08 | 404 | 408 | 404 | 406 | 57,000 |
| 1996/10/07 | 416 | 417 | 412 | 413 | 21,000 |
| 1996/10/04 | 420 | 420 | 410 | 415 | 55,000 |
| 1996/10/03 | 424 | 427 | 420 | 420 | 36,000 |
| 1996/10/02 | 430 | 430 | 423 | 423 | 72,000 |
| 1996/10/01 | 430 | 430 | 422 | 425 | 89,000 |
| 1996/09/30 | 433 | 434 | 426 | 427 | 100,000 |
| 1996/09/27 | 422 | 423 | 412 | 420 | 73,000 |
| 1996/09/26 | 411 | 420 | 411 | 415 | 113,000 |
| 1996/09/25 | 410 | 416 | 405 | 406 | 89,000 |
| 1996/09/24 | 430 | 430 | 416 | 421 | 92,000 |
| 1996/09/20 | 420 | 430 | 420 | 421 | 63,000 |
| 1996/09/19 | 422 | 425 | 416 | 416 | 22,000 |
| 1996/09/18 | 426 | 429 | 416 | 425 | 76,000 |
| 1996/09/17 | 425 | 428 | 420 | 426 | 86,000 |
| 1996/09/13 | 403 | 419 | 397 | 410 | 626,000 |
| 1996/09/12 | 420 | 420 | 410 | 410 | 140,000 |
| 1996/09/11 | 426 | 426 | 415 | 420 | 66,000 |
| 1996/09/10 | 420 | 426 | 420 | 425 | 50,000 |
| 1996/09/09 | 423 | 428 | 423 | 424 | 38,000 |
| 1996/09/06 | 430 | 433 | 423 | 423 | 56,000 |
| 1996/09/05 | 434 | 435 | 430 | 433 | 52,000 |
| 1996/09/04 | 422 | 435 | 422 | 430 | 31,000 |
| 1996/09/03 | 422 | 435 | 415 | 431 | 68,000 |
| 1996/09/02 | 427 | 427 | 420 | 422 | 62,000 |
| 1996/08/30 | 451 | 451 | 432 | 432 | 52,000 |
| 1996/08/29 | 460 | 460 | 445 | 446 | 25,000 |
| 1996/08/28 | 472 | 478 | 460 | 460 | 103,000 |
| 1996/08/27 | 462 | 465 | 457 | 460 | 107,000 |
| 1996/08/26 | 466 | 466 | 452 | 457 | 89,000 |
| 1996/08/23 | 470 | 472 | 452 | 456 | 90,000 |
| 1996/08/22 | 465 | 469 | 460 | 460 | 100,000 |
| 1996/08/21 | 442 | 455 | 442 | 455 | 47,000 |
| 1996/08/20 | 451 | 455 | 442 | 442 | 49,000 |
| 1996/08/19 | 440 | 458 | 440 | 456 | 53,000 |
| 1996/08/16 | 423 | 430 | 423 | 430 | 35,000 |
| 1996/08/15 | 417 | 423 | 417 | 423 | 28,000 |
| 1996/08/14 | 416 | 425 | 415 | 415 | 36,000 |
| 1996/08/13 | 397 | 430 | 386 | 415 | 68,000 |
| 1996/08/12 | 391 | 400 | 386 | 387 | 88,000 |
| 1996/08/09 | 417 | 418 | 380 | 386 | 134,000 |
| 1996/08/08 | 420 | 420 | 417 | 417 | 52,000 |
| 1996/08/07 | 424 | 424 | 419 | 423 | 58,000 |
| 1996/08/06 | 426 | 426 | 419 | 419 | 58,000 |
| 1996/08/05 | 436 | 437 | 428 | 428 | 67,000 |
| 1996/08/02 | 433 | 438 | 430 | 435 | 51,000 |
| 1996/08/01 | 427 | 428 | 420 | 420 | 82,000 |
| 1996/07/31 | 446 | 446 | 420 | 422 | 127,000 |
| 1996/07/30 | 440 | 441 | 440 | 441 | 48,000 |
| 1996/07/29 | 449 | 449 | 440 | 440 | 51,000 |
| 1996/07/26 | 445 | 450 | 443 | 448 | 87,000 |
| 1996/07/25 | 456 | 460 | 440 | 440 | 79,000 |
| 1996/07/24 | 463 | 463 | 446 | 446 | 68,000 |
| 1996/07/23 | 475 | 475 | 463 | 465 | 44,000 |
| 1996/07/22 | 495 | 495 | 475 | 475 | 13,000 |
| 1996/07/19 | 478 | 498 | 478 | 492 | 25,000 |
| 1996/07/18 | 473 | 479 | 473 | 475 | 18,000 |
| 1996/07/17 | 476 | 478 | 470 | 473 | 59,000 |
| 1996/07/16 | 483 | 483 | 478 | 478 | 62,000 |
| 1996/07/15 | 494 | 494 | 481 | 483 | 36,000 |
| 1996/07/12 | 495 | 495 | 490 | 494 | 47,000 |
| 1996/07/11 | 505 | 509 | 490 | 490 | 28,000 |
| 1996/07/10 | 495 | 510 | 495 | 510 | 24,000 |
| 1996/07/09 | 497 | 500 | 492 | 494 | 40,000 |
| 1996/07/08 | 503 | 503 | 496 | 499 | 52,000 |
| 1996/07/05 | 508 | 510 | 503 | 506 | 33,000 |
| 1996/07/04 | 519 | 519 | 500 | 503 | 91,000 |
| 1996/07/03 | 519 | 520 | 510 | 520 | 37,000 |
| 1996/07/02 | 537 | 537 | 518 | 520 | 36,000 |
| 1996/07/01 | 538 | 538 | 517 | 517 | 55,000 |
| 1996/06/28 | 529 | 529 | 515 | 519 | 20,000 |
| 1996/06/27 | 514 | 514 | 510 | 513 | 39,000 |
| 1996/06/26 | 520 | 520 | 511 | 511 | 33,000 |
| 1996/06/25 | 512 | 512 | 511 | 512 | 22,000 |
| 1996/06/24 | 511 | 520 | 510 | 520 | 26,000 |
| 1996/06/21 | 521 | 521 | 510 | 510 | 54,000 |
| 1996/06/20 | 525 | 525 | 511 | 520 | 19,000 |
| 1996/06/19 | 525 | 525 | 511 | 515 | 33,000 |
| 1996/06/18 | 520 | 533 | 520 | 525 | 26,000 |
| 1996/06/17 | 509 | 510 | 508 | 510 | 9,000 |
| 1996/06/14 | 508 | 515 | 508 | 508 | 53,000 |
| 1996/06/13 | 519 | 519 | 508 | 508 | 81,000 |
| 1996/06/12 | 506 | 510 | 500 | 506 | 58,000 |
| 1996/06/11 | 510 | 510 | 500 | 505 | 35,000 |
| 1996/06/10 | 498 | 500 | 498 | 500 | 34,000 |
| 1996/06/07 | 519 | 519 | 497 | 498 | 56,000 |
| 1996/06/06 | 517 | 517 | 495 | 495 | 84,000 |
| 1996/06/05 | 516 | 520 | 516 | 516 | 28,000 |
| 1996/06/04 | 510 | 520 | 510 | 520 | 68,000 |
| 1996/06/03 | 520 | 530 | 510 | 510 | 63,000 |
| 1996/05/31 | 549 | 549 | 525 | 530 | 42,000 |
| 1996/05/30 | 537 | 539 | 530 | 530 | 35,000 |
| 1996/05/29 | 538 | 550 | 533 | 537 | 89,000 |
| 1996/05/28 | 523 | 540 | 523 | 535 | 40,000 |
| 1996/05/27 | 552 | 552 | 520 | 520 | 78,000 |
| 1996/05/24 | 552 | 556 | 542 | 542 | 124,000 |
| 1996/05/23 | 578 | 578 | 540 | 542 | 188,000 |
| 1996/05/22 | 545 | 579 | 540 | 579 | 239,000 |
| 1996/05/21 | 536 | 540 | 530 | 535 | 144,000 |
| 1996/05/20 | 535 | 536 | 529 | 529 | 38,000 |
| 1996/05/17 | 521 | 525 | 520 | 525 | 61,000 |
| 1996/05/16 | 533 | 536 | 511 | 511 | 74,000 |
| 1996/05/15 | 512 | 526 | 508 | 525 | 136,000 |
| 1996/05/14 | 514 | 515 | 510 | 514 | 55,000 |
| 1996/05/13 | 526 | 531 | 516 | 516 | 76,000 |
| 1996/05/10 | 530 | 530 | 521 | 521 | 86,000 |
| 1996/05/09 | 533 | 533 | 521 | 530 | 105,000 |
| 1996/05/08 | 535 | 538 | 516 | 523 | 77,000 |
| 1996/05/07 | 540 | 541 | 530 | 535 | 72,000 |
| 1996/05/02 | 550 | 552 | 540 | 545 | 74,000 |
| 1996/05/01 | 541 | 546 | 538 | 540 | 56,000 |
| 1996/04/30 | 543 | 546 | 535 | 546 | 118,000 |
| 1996/04/26 | 538 | 538 | 530 | 532 | 218,000 |
| 1996/04/25 | 545 | 551 | 541 | 543 | 122,000 |
| 1996/04/24 | 541 | 550 | 541 | 549 | 71,000 |
| 1996/04/23 | 548 | 548 | 543 | 544 | 247,000 |
| 1996/04/22 | 568 | 568 | 550 | 554 | 98,000 |
| 1996/04/19 | 550 | 555 | 546 | 548 | 208,000 |
| 1996/04/18 | 551 | 560 | 551 | 560 | 117,000 |
| 1996/04/17 | 570 | 573 | 551 | 551 | 244,000 |
| 1996/04/16 | 570 | 585 | 570 | 570 | 364,000 |
| 1996/04/15 | 579 | 579 | 566 | 569 | 152,000 |
| 1996/04/12 | 568 | 570 | 560 | 560 | 346,000 |
| 1996/04/11 | 565 | 580 | 563 | 570 | 198,000 |
| 1996/04/10 | 572 | 580 | 560 | 570 | 316,000 |
| 1996/04/09 | 563 | 585 | 563 | 572 | 242,000 |
| 1996/04/08 | 565 | 570 | 563 | 563 | 117,000 |
| 1996/04/05 | 565 | 583 | 563 | 580 | 157,000 |
| 1996/04/04 | 567 | 577 | 564 | 567 | 189,000 |
| 1996/04/03 | 585 | 589 | 568 | 568 | 212,000 |
| 1996/04/02 | 562 | 579 | 561 | 579 | 200,000 |
| 1996/04/01 | 578 | 580 | 560 | 560 | 310,000 |
| 1996/03/29 | 568 | 581 | 558 | 558 | 222,000 |
| 1996/03/28 | 575 | 590 | 556 | 558 | 335,000 |
| 1996/03/27 | 610 | 610 | 581 | 581 | 405,000 |
| 1996/03/26 | 615 | 628 | 605 | 610 | 1,769,000 |
| 1996/03/25 | 555 | 603 | 550 | 600 | 565,000 |
| 1996/03/22 | 540 | 550 | 540 | 548 | 170,000 |
| 1996/03/21 | 563 | 577 | 530 | 535 | 385,000 |
| 1996/03/19 | 530 | 560 | 523 | 560 | 531,000 |
| 1996/03/18 | 550 | 598 | 530 | 540 | 1,040,000 |
| 1996/03/15 | 580 | 592 | 551 | 559 | 1,367,000 |
| 1996/03/14 | 673 | 684 | 583 | 610 | 3,638,000 |
| 1996/03/13 | 703 | 703 | 693 | 693 | 4,211,000 |
| 1996/03/12 | 603 | 603 | 603 | 603 | 1,128,000 |
| 1996/03/11 | 479 | 505 | 478 | 503 | 1,744,000 |
| 1996/03/08 | 440 | 485 | 435 | 485 | 1,020,000 |
| 1996/03/07 | 433 | 439 | 433 | 435 | 112,000 |
| 1996/03/06 | 434 | 440 | 431 | 431 | 61,000 |
| 1996/03/05 | 421 | 435 | 421 | 431 | 35,000 |
| 1996/03/04 | 425 | 427 | 418 | 420 | 35,000 |
| 1996/03/01 | 414 | 423 | 411 | 415 | 32,000 |
| 1996/02/29 | 427 | 427 | 414 | 419 | 54,000 |
| 1996/02/28 | 415 | 419 | 405 | 412 | 37,000 |
| 1996/02/27 | 405 | 420 | 405 | 414 | 75,000 |
| 1996/02/26 | 415 | 415 | 410 | 410 | 14,000 |
| 1996/02/23 | 425 | 426 | 410 | 411 | 37,000 |
| 1996/02/22 | 425 | 425 | 407 | 415 | 46,000 |
| 1996/02/21 | 421 | 422 | 404 | 410 | 88,000 |
| 1996/02/20 | 424 | 430 | 419 | 422 | 40,000 |
| 1996/02/19 | 431 | 432 | 418 | 423 | 42,000 |
| 1996/02/16 | 440 | 440 | 415 | 437 | 132,000 |
| 1996/02/15 | 455 | 460 | 445 | 445 | 68,000 |
| 1996/02/14 | 448 | 455 | 445 | 453 | 114,000 |
| 1996/02/13 | 445 | 460 | 445 | 449 | 130,000 |
| 1996/02/09 | 451 | 453 | 442 | 450 | 211,000 |
| 1996/02/08 | 461 | 466 | 455 | 455 | 192,000 |
| 1996/02/07 | 490 | 500 | 465 | 471 | 1,043,000 |
| 1996/02/06 | 458 | 492 | 456 | 485 | 1,473,000 |
| 1996/02/05 | 452 | 455 | 439 | 441 | 250,000 |
| 1996/02/02 | 440 | 450 | 438 | 449 | 527,000 |
| 1996/02/01 | 440 | 440 | 432 | 440 | 222,000 |
| 1996/01/31 | 429 | 449 | 425 | 441 | 842,000 |
| 1996/01/30 | 412 | 422 | 412 | 419 | 189,000 |
| 1996/01/29 | 401 | 413 | 400 | 410 | 75,000 |
| 1996/01/26 | 395 | 399 | 386 | 397 | 115,000 |
| 1996/01/25 | 396 | 396 | 391 | 393 | 50,000 |
| 1996/01/24 | 390 | 391 | 385 | 391 | 103,000 |
| 1996/01/23 | 399 | 399 | 391 | 391 | 72,000 |
| 1996/01/22 | 404 | 404 | 396 | 396 | 65,000 |
| 1996/01/19 | 398 | 405 | 398 | 403 | 72,000 |
| 1996/01/18 | 413 | 413 | 400 | 400 | 285,000 |
| 1996/01/17 | 422 | 422 | 413 | 415 | 221,000 |
| 1996/01/16 | 412 | 413 | 405 | 413 | 237,000 |
| 1996/01/12 | 410 | 414 | 406 | 410 | 226,000 |
| 1996/01/11 | 400 | 402 | 395 | 400 | 167,000 |
| 1996/01/10 | 394 | 409 | 392 | 406 | 360,000 |
| 1996/01/09 | 391 | 394 | 380 | 394 | 204,000 |
| 1996/01/08 | 386 | 390 | 386 | 386 | 37,000 |
| 1996/01/05 | 392 | 392 | 383 | 390 | 84,000 |
| 1996/01/04 | 397 | 397 | 391 | 391 | 64,000 |