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 |
|---|---|---|---|---|---|
| 2005/12/30 | 384 | 385 | 381 | 381 | 176,000 |
| 2005/12/29 | 384 | 385 | 381 | 383 | 335,000 |
| 2005/12/28 | 377 | 383 | 376 | 383 | 320,000 |
| 2005/12/27 | 379 | 382 | 379 | 379 | 394,000 |
| 2005/12/26 | 386 | 389 | 382 | 382 | 541,000 |
| 2005/12/22 | 390 | 390 | 385 | 385 | 377,000 |
| 2005/12/21 | 390 | 392 | 387 | 388 | 564,000 |
| 2005/12/20 | 389 | 390 | 386 | 390 | 474,000 |
| 2005/12/19 | 390 | 391 | 387 | 389 | 482,000 |
| 2005/12/16 | 392 | 395 | 385 | 386 | 1,099,000 |
| 2005/12/15 | 390 | 394 | 388 | 394 | 1,555,000 |
| 2005/12/14 | 400 | 401 | 385 | 388 | 1,824,000 |
| 2005/12/13 | 393 | 393 | 385 | 391 | 1,371,000 |
| 2005/12/12 | 384 | 389 | 381 | 389 | 2,028,000 |
| 2005/12/09 | 372 | 380 | 372 | 375 | 3,352,000 |
| 2005/12/08 | 389 | 391 | 376 | 379 | 1,036,000 |
| 2005/12/07 | 394 | 397 | 391 | 392 | 1,038,000 |
| 2005/12/06 | 391 | 395 | 386 | 391 | 1,284,000 |
| 2005/12/05 | 380 | 393 | 378 | 390 | 2,589,000 |
| 2005/12/02 | 375 | 378 | 373 | 377 | 1,988,000 |
| 2005/12/01 | 374 | 375 | 366 | 370 | 1,352,000 |
| 2005/11/30 | 381 | 383 | 376 | 377 | 279,000 |
| 2005/11/29 | 374 | 381 | 374 | 381 | 261,000 |
| 2005/11/28 | 372 | 375 | 372 | 374 | 105,000 |
| 2005/11/25 | 369 | 371 | 365 | 371 | 239,000 |
| 2005/11/24 | 375 | 381 | 369 | 370 | 358,000 |
| 2005/11/22 | 375 | 378 | 375 | 378 | 195,000 |
| 2005/11/21 | 382 | 383 | 374 | 374 | 299,000 |
| 2005/11/18 | 387 | 389 | 380 | 381 | 298,000 |
| 2005/11/17 | 380 | 386 | 379 | 384 | 287,000 |
| 2005/11/16 | 375 | 379 | 371 | 379 | 187,000 |
| 2005/11/15 | 379 | 379 | 375 | 376 | 210,000 |
| 2005/11/14 | 384 | 386 | 379 | 381 | 319,000 |
| 2005/11/11 | 383 | 392 | 376 | 388 | 731,000 |
| 2005/11/10 | 400 | 401 | 386 | 391 | 636,000 |
| 2005/11/09 | 406 | 409 | 400 | 400 | 759,000 |
| 2005/11/08 | 398 | 404 | 390 | 401 | 993,000 |
| 2005/11/07 | 388 | 394 | 383 | 393 | 565,000 |
| 2005/11/04 | 383 | 383 | 380 | 381 | 291,000 |
| 2005/11/02 | 376 | 382 | 374 | 378 | 417,000 |
| 2005/11/01 | 376 | 377 | 372 | 375 | 128,000 |
| 2005/10/31 | 371 | 375 | 369 | 375 | 288,000 |
| 2005/10/28 | 365 | 368 | 363 | 366 | 199,000 |
| 2005/10/27 | 365 | 368 | 365 | 366 | 215,000 |
| 2005/10/26 | 356 | 365 | 355 | 361 | 196,000 |
| 2005/10/25 | 352 | 355 | 352 | 354 | 149,000 |
| 2005/10/24 | 354 | 354 | 349 | 349 | 95,000 |
| 2005/10/21 | 349 | 354 | 345 | 353 | 202,000 |
| 2005/10/20 | 356 | 357 | 352 | 353 | 123,000 |
| 2005/10/19 | 357 | 357 | 351 | 354 | 170,000 |
| 2005/10/18 | 355 | 359 | 352 | 357 | 232,000 |
| 2005/10/17 | 363 | 364 | 353 | 355 | 253,000 |
| 2005/10/14 | 367 | 368 | 362 | 363 | 206,000 |
| 2005/10/13 | 368 | 373 | 366 | 367 | 208,000 |
| 2005/10/12 | 378 | 379 | 371 | 373 | 343,000 |
| 2005/10/11 | 371 | 379 | 370 | 377 | 214,000 |
| 2005/10/07 | 359 | 368 | 358 | 365 | 249,000 |
| 2005/10/06 | 365 | 367 | 360 | 360 | 367,000 |
| 2005/10/05 | 375 | 378 | 371 | 371 | 305,000 |
| 2005/10/04 | 383 | 387 | 377 | 379 | 318,000 |
| 2005/10/03 | 382 | 383 | 362 | 382 | 413,000 |
| 2005/09/30 | 400 | 400 | 385 | 385 | 533,000 |
| 2005/09/29 | 398 | 405 | 392 | 399 | 1,256,000 |
| 2005/09/28 | 385 | 393 | 384 | 391 | 691,000 |
| 2005/09/27 | 385 | 387 | 381 | 383 | 508,000 |
| 2005/09/26 | 381 | 386 | 381 | 385 | 428,000 |
| 2005/09/22 | 378 | 380 | 376 | 379 | 316,000 |
| 2005/09/21 | 388 | 388 | 381 | 383 | 471,000 |
| 2005/09/20 | 381 | 393 | 378 | 389 | 782,000 |
| 2005/09/16 | 382 | 384 | 377 | 380 | 413,000 |
| 2005/09/15 | 375 | 383 | 373 | 383 | 677,000 |
| 2005/09/14 | 374 | 377 | 372 | 375 | 209,000 |
| 2005/09/13 | 374 | 376 | 371 | 376 | 359,000 |
| 2005/09/12 | 376 | 379 | 370 | 372 | 469,000 |
| 2005/09/09 | 365 | 372 | 365 | 371 | 525,000 |
| 2005/09/08 | 367 | 369 | 365 | 368 | 470,000 |
| 2005/09/07 | 384 | 387 | 369 | 370 | 986,000 |
| 2005/09/06 | 380 | 392 | 378 | 381 | 2,288,000 |
| 2005/09/05 | 378 | 381 | 375 | 378 | 858,000 |
| 2005/09/02 | 379 | 382 | 375 | 377 | 1,373,000 |
| 2005/09/01 | 379 | 381 | 373 | 379 | 1,446,000 |
| 2005/08/31 | 369 | 383 | 369 | 374 | 3,997,000 |
| 2005/08/30 | 368 | 373 | 361 | 370 | 2,516,000 |
| 2005/08/29 | 373 | 376 | 365 | 370 | 5,820,000 |
| 2005/08/26 | 330 | 365 | 330 | 363 | 6,049,000 |
| 2005/08/25 | 332 | 332 | 327 | 331 | 350,000 |
| 2005/08/24 | 335 | 336 | 330 | 331 | 346,000 |
| 2005/08/23 | 341 | 342 | 336 | 337 | 304,000 |
| 2005/08/22 | 341 | 343 | 338 | 339 | 276,000 |
| 2005/08/19 | 342 | 342 | 336 | 336 | 261,000 |
| 2005/08/18 | 345 | 346 | 341 | 344 | 254,000 |
| 2005/08/17 | 343 | 349 | 341 | 341 | 445,000 |
| 2005/08/16 | 348 | 354 | 346 | 349 | 975,000 |
| 2005/08/15 | 336 | 350 | 333 | 345 | 1,544,000 |
| 2005/08/12 | 339 | 339 | 331 | 336 | 546,000 |
| 2005/08/11 | 337 | 343 | 332 | 336 | 1,896,000 |
| 2005/08/10 | 332 | 340 | 326 | 327 | 2,600,000 |
| 2005/08/09 | 325 | 330 | 321 | 329 | 2,342,000 |
| 2005/08/08 | 317 | 321 | 305 | 317 | 2,551,000 |
| 2005/08/05 | 300 | 319 | 296 | 313 | 1,828,000 |
| 2005/08/04 | 308 | 308 | 298 | 302 | 193,000 |
| 2005/08/03 | 310 | 314 | 305 | 305 | 431,000 |
| 2005/08/02 | 316 | 317 | 311 | 311 | 360,000 |
| 2005/08/01 | 311 | 317 | 311 | 314 | 700,000 |
| 2005/07/29 | 310 | 311 | 306 | 310 | 301,000 |
| 2005/07/28 | 308 | 311 | 307 | 308 | 1,037,000 |
| 2005/07/27 | 298 | 304 | 298 | 303 | 326,000 |
| 2005/07/26 | 297 | 298 | 293 | 298 | 76,000 |
| 2005/07/25 | 300 | 300 | 297 | 298 | 106,000 |
| 2005/07/22 | 299 | 299 | 293 | 295 | 132,000 |
| 2005/07/21 | 300 | 300 | 296 | 296 | 266,000 |
| 2005/07/20 | 293 | 297 | 293 | 296 | 91,000 |
| 2005/07/19 | 296 | 296 | 293 | 295 | 73,000 |
| 2005/07/15 | 294 | 296 | 293 | 295 | 112,000 |
| 2005/07/14 | 295 | 295 | 293 | 294 | 74,000 |
| 2005/07/13 | 294 | 295 | 293 | 295 | 56,000 |
| 2005/07/12 | 299 | 299 | 295 | 296 | 104,000 |
| 2005/07/11 | 298 | 300 | 297 | 297 | 168,000 |
| 2005/07/08 | 296 | 298 | 295 | 296 | 149,000 |
| 2005/07/07 | 292 | 298 | 292 | 297 | 230,000 |
| 2005/07/06 | 304 | 304 | 296 | 298 | 460,000 |
| 2005/07/05 | 300 | 305 | 298 | 301 | 1,095,000 |
| 2005/07/04 | 290 | 297 | 286 | 296 | 379,000 |
| 2005/07/01 | 285 | 288 | 283 | 286 | 141,000 |
| 2005/06/30 | 290 | 290 | 284 | 287 | 141,000 |
| 2005/06/29 | 290 | 292 | 288 | 290 | 169,000 |
| 2005/06/28 | 282 | 288 | 282 | 288 | 141,000 |
| 2005/06/27 | 284 | 285 | 282 | 282 | 103,000 |
| 2005/06/24 | 278 | 286 | 278 | 286 | 190,000 |
| 2005/06/23 | 291 | 291 | 286 | 287 | 135,000 |
| 2005/06/22 | 283 | 289 | 283 | 289 | 162,000 |
| 2005/06/21 | 293 | 294 | 285 | 288 | 191,000 |
| 2005/06/20 | 296 | 297 | 293 | 294 | 311,000 |
| 2005/06/17 | 295 | 300 | 295 | 296 | 887,000 |
| 2005/06/16 | 290 | 295 | 290 | 293 | 313,000 |
| 2005/06/15 | 289 | 291 | 288 | 291 | 185,000 |
| 2005/06/14 | 292 | 295 | 286 | 291 | 649,000 |
| 2005/06/13 | 291 | 294 | 287 | 291 | 440,000 |
| 2005/06/10 | 286 | 289 | 284 | 288 | 443,000 |
| 2005/06/09 | 276 | 283 | 273 | 281 | 336,000 |
| 2005/06/08 | 276 | 277 | 274 | 275 | 54,000 |
| 2005/06/07 | 276 | 278 | 274 | 276 | 118,000 |
| 2005/06/06 | 268 | 273 | 268 | 273 | 81,000 |
| 2005/06/03 | 271 | 272 | 269 | 271 | 93,000 |
| 2005/06/02 | 276 | 277 | 270 | 273 | 164,000 |
| 2005/06/01 | 274 | 277 | 272 | 275 | 126,000 |
| 2005/05/31 | 269 | 273 | 267 | 273 | 149,000 |
| 2005/05/30 | 264 | 270 | 263 | 268 | 185,000 |
| 2005/05/27 | 260 | 262 | 259 | 261 | 58,000 |
| 2005/05/26 | 255 | 259 | 253 | 255 | 133,000 |
| 2005/05/25 | 268 | 268 | 257 | 258 | 135,000 |
| 2005/05/24 | 275 | 275 | 266 | 268 | 134,000 |
| 2005/05/23 | 268 | 273 | 268 | 271 | 92,000 |
| 2005/05/20 | 274 | 274 | 267 | 268 | 146,000 |
| 2005/05/19 | 268 | 273 | 266 | 269 | 178,000 |
| 2005/05/18 | 259 | 265 | 256 | 263 | 124,000 |
| 2005/05/17 | 268 | 270 | 253 | 256 | 213,000 |
| 2005/05/16 | 274 | 275 | 264 | 266 | 157,000 |
| 2005/05/13 | 279 | 280 | 274 | 275 | 190,000 |
| 2005/05/12 | 287 | 294 | 280 | 282 | 1,231,000 |
| 2005/05/11 | 264 | 289 | 262 | 281 | 848,000 |
| 2005/05/10 | 266 | 269 | 264 | 265 | 108,000 |
| 2005/05/09 | 263 | 266 | 263 | 265 | 68,000 |
| 2005/05/06 | 260 | 262 | 256 | 262 | 131,000 |
| 2005/05/02 | 254 | 260 | 253 | 259 | 75,000 |
| 2005/04/28 | 255 | 260 | 254 | 258 | 194,000 |
| 2005/04/27 | 252 | 257 | 251 | 256 | 89,000 |
| 2005/04/26 | 257 | 258 | 251 | 251 | 144,000 |
| 2005/04/25 | 259 | 260 | 256 | 256 | 73,000 |
| 2005/04/22 | 263 | 263 | 255 | 257 | 172,000 |
| 2005/04/21 | 242 | 254 | 242 | 251 | 174,000 |
| 2005/04/20 | 260 | 263 | 256 | 256 | 198,000 |
| 2005/04/19 | 243 | 257 | 243 | 257 | 263,000 |
| 2005/04/18 | 250 | 250 | 238 | 240 | 380,000 |
| 2005/04/15 | 259 | 263 | 253 | 259 | 262,000 |
| 2005/04/14 | 265 | 266 | 260 | 264 | 137,000 |
| 2005/04/13 | 277 | 277 | 260 | 270 | 167,000 |
| 2005/04/12 | 279 | 280 | 272 | 277 | 162,000 |
| 2005/04/11 | 287 | 287 | 280 | 280 | 200,000 |
| 2005/04/08 | 285 | 289 | 283 | 289 | 174,000 |
| 2005/04/07 | 282 | 289 | 281 | 283 | 349,000 |
| 2005/04/06 | 283 | 283 | 277 | 279 | 184,000 |
| 2005/04/05 | 283 | 283 | 279 | 282 | 150,000 |
| 2005/04/04 | 276 | 281 | 276 | 278 | 87,000 |
| 2005/04/01 | 278 | 279 | 271 | 279 | 200,000 |
| 2005/03/31 | 276 | 282 | 270 | 282 | 184,000 |
| 2005/03/30 | 272 | 274 | 267 | 271 | 174,000 |
| 2005/03/29 | 285 | 287 | 275 | 279 | 214,000 |
| 2005/03/28 | 280 | 288 | 280 | 288 | 234,000 |
| 2005/03/25 | 285 | 289 | 284 | 285 | 192,000 |
| 2005/03/24 | 297 | 297 | 288 | 290 | 188,000 |
| 2005/03/23 | 295 | 297 | 282 | 293 | 363,000 |
| 2005/03/22 | 301 | 303 | 295 | 298 | 406,000 |
| 2005/03/18 | 296 | 303 | 293 | 297 | 424,000 |
| 2005/03/17 | 293 | 299 | 289 | 294 | 488,000 |
| 2005/03/16 | 286 | 297 | 284 | 294 | 417,000 |
| 2005/03/15 | 296 | 297 | 285 | 290 | 424,000 |
| 2005/03/14 | 300 | 300 | 290 | 295 | 918,000 |
| 2005/03/11 | 304 | 306 | 296 | 299 | 2,062,000 |
| 2005/03/10 | 311 | 326 | 303 | 307 | 12,368,000 |
| 2005/03/09 | 260 | 279 | 259 | 279 | 994,000 |
| 2005/03/08 | 264 | 264 | 260 | 260 | 192,000 |
| 2005/03/07 | 267 | 268 | 264 | 264 | 244,000 |
| 2005/03/04 | 261 | 264 | 260 | 263 | 234,000 |
| 2005/03/03 | 260 | 263 | 260 | 260 | 209,000 |
| 2005/03/02 | 262 | 267 | 259 | 259 | 1,066,000 |
| 2005/03/01 | 253 | 259 | 253 | 258 | 560,000 |
| 2005/02/28 | 257 | 257 | 252 | 252 | 185,000 |
| 2005/02/25 | 253 | 253 | 249 | 251 | 197,000 |
| 2005/02/24 | 249 | 253 | 248 | 252 | 136,000 |
| 2005/02/23 | 245 | 249 | 242 | 248 | 111,000 |
| 2005/02/22 | 254 | 254 | 247 | 247 | 116,000 |
| 2005/02/21 | 253 | 253 | 250 | 251 | 153,000 |
| 2005/02/18 | 242 | 253 | 242 | 249 | 127,000 |
| 2005/02/17 | 248 | 248 | 243 | 246 | 88,000 |
| 2005/02/16 | 253 | 253 | 247 | 248 | 173,000 |
| 2005/02/15 | 255 | 256 | 251 | 251 | 143,000 |
| 2005/02/14 | 258 | 260 | 255 | 256 | 435,000 |
| 2005/02/10 | 253 | 253 | 249 | 253 | 341,000 |
| 2005/02/09 | 251 | 256 | 251 | 254 | 520,000 |
| 2005/02/08 | 251 | 256 | 249 | 251 | 968,000 |
| 2005/02/07 | 247 | 248 | 245 | 245 | 171,000 |
| 2005/02/04 | 246 | 248 | 240 | 244 | 367,000 |
| 2005/02/03 | 249 | 254 | 245 | 248 | 859,000 |
| 2005/02/02 | 242 | 246 | 239 | 243 | 648,000 |
| 2005/02/01 | 239 | 244 | 238 | 240 | 364,000 |
| 2005/01/31 | 237 | 244 | 235 | 239 | 327,000 |
| 2005/01/28 | 235 | 236 | 232 | 234 | 125,000 |
| 2005/01/27 | 237 | 237 | 234 | 234 | 113,000 |
| 2005/01/26 | 238 | 238 | 236 | 237 | 88,000 |
| 2005/01/25 | 233 | 238 | 230 | 236 | 178,000 |
| 2005/01/24 | 231 | 233 | 230 | 232 | 110,000 |
| 2005/01/21 | 231 | 233 | 229 | 230 | 129,000 |
| 2005/01/20 | 237 | 237 | 231 | 235 | 241,000 |
| 2005/01/19 | 231 | 239 | 231 | 238 | 407,000 |
| 2005/01/18 | 231 | 232 | 230 | 231 | 88,000 |
| 2005/01/17 | 232 | 233 | 230 | 232 | 125,000 |
| 2005/01/14 | 226 | 229 | 225 | 228 | 130,000 |
| 2005/01/13 | 228 | 229 | 228 | 229 | 86,000 |
| 2005/01/12 | 231 | 232 | 229 | 229 | 88,000 |
| 2005/01/11 | 233 | 234 | 231 | 232 | 66,000 |
| 2005/01/07 | 231 | 233 | 230 | 230 | 199,000 |
| 2005/01/06 | 227 | 230 | 227 | 227 | 191,000 |
| 2005/01/05 | 226 | 228 | 224 | 227 | 124,000 |
| 2005/01/04 | 225 | 227 | 223 | 225 | 154,000 |