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 |
|---|---|---|---|---|---|
| 2006/12/29 | 342 | 343 | 340 | 341 | 109,000 |
| 2006/12/28 | 342 | 344 | 337 | 342 | 371,000 |
| 2006/12/27 | 348 | 349 | 340 | 342 | 617,000 |
| 2006/12/26 | 333 | 345 | 328 | 344 | 1,091,000 |
| 2006/12/25 | 338 | 338 | 332 | 333 | 272,000 |
| 2006/12/22 | 335 | 337 | 332 | 337 | 320,000 |
| 2006/12/21 | 331 | 337 | 331 | 334 | 342,000 |
| 2006/12/20 | 325 | 333 | 325 | 331 | 320,000 |
| 2006/12/19 | 334 | 334 | 325 | 325 | 328,000 |
| 2006/12/18 | 333 | 335 | 332 | 335 | 257,000 |
| 2006/12/15 | 334 | 335 | 329 | 331 | 240,000 |
| 2006/12/14 | 328 | 331 | 325 | 330 | 318,000 |
| 2006/12/13 | 325 | 328 | 323 | 327 | 195,000 |
| 2006/12/12 | 330 | 330 | 326 | 327 | 230,000 |
| 2006/12/11 | 321 | 329 | 321 | 328 | 241,000 |
| 2006/12/08 | 323 | 325 | 320 | 321 | 322,000 |
| 2006/12/07 | 320 | 323 | 318 | 323 | 260,000 |
| 2006/12/06 | 316 | 322 | 316 | 321 | 205,000 |
| 2006/12/05 | 317 | 320 | 316 | 316 | 237,000 |
| 2006/12/04 | 312 | 316 | 311 | 315 | 273,000 |
| 2006/12/01 | 311 | 317 | 309 | 313 | 328,000 |
| 2006/11/30 | 313 | 315 | 310 | 312 | 299,000 |
| 2006/11/29 | 305 | 313 | 305 | 313 | 317,000 |
| 2006/11/28 | 296 | 300 | 292 | 299 | 160,000 |
| 2006/11/27 | 296 | 300 | 295 | 298 | 241,000 |
| 2006/11/24 | 297 | 297 | 293 | 295 | 177,000 |
| 2006/11/22 | 290 | 296 | 288 | 296 | 228,000 |
| 2006/11/21 | 286 | 292 | 286 | 288 | 241,000 |
| 2006/11/20 | 307 | 307 | 285 | 289 | 603,000 |
| 2006/11/17 | 316 | 316 | 306 | 306 | 529,000 |
| 2006/11/16 | 315 | 318 | 315 | 315 | 170,000 |
| 2006/11/15 | 320 | 320 | 313 | 313 | 175,000 |
| 2006/11/14 | 310 | 317 | 309 | 316 | 157,000 |
| 2006/11/13 | 309 | 314 | 304 | 306 | 401,000 |
| 2006/11/10 | 317 | 321 | 313 | 313 | 325,000 |
| 2006/11/09 | 320 | 324 | 314 | 316 | 330,000 |
| 2006/11/08 | 318 | 327 | 313 | 315 | 368,000 |
| 2006/11/07 | 322 | 327 | 318 | 320 | 285,000 |
| 2006/11/06 | 318 | 324 | 318 | 320 | 234,000 |
| 2006/11/02 | 318 | 322 | 314 | 319 | 327,000 |
| 2006/11/01 | 323 | 325 | 317 | 319 | 494,000 |
| 2006/10/31 | 328 | 329 | 325 | 325 | 200,000 |
| 2006/10/30 | 325 | 330 | 325 | 328 | 160,000 |
| 2006/10/27 | 335 | 337 | 330 | 334 | 192,000 |
| 2006/10/26 | 337 | 337 | 334 | 334 | 145,000 |
| 2006/10/25 | 334 | 336 | 332 | 332 | 151,000 |
| 2006/10/24 | 341 | 341 | 330 | 332 | 284,000 |
| 2006/10/23 | 330 | 338 | 327 | 337 | 652,000 |
| 2006/10/20 | 323 | 328 | 323 | 326 | 311,000 |
| 2006/10/19 | 323 | 323 | 320 | 321 | 235,000 |
| 2006/10/18 | 318 | 320 | 315 | 320 | 92,000 |
| 2006/10/17 | 315 | 320 | 315 | 317 | 168,000 |
| 2006/10/16 | 315 | 317 | 314 | 316 | 159,000 |
| 2006/10/13 | 303 | 309 | 302 | 308 | 183,000 |
| 2006/10/12 | 295 | 303 | 293 | 296 | 346,000 |
| 2006/10/11 | 310 | 311 | 297 | 298 | 306,000 |
| 2006/10/10 | 307 | 312 | 307 | 310 | 259,000 |
| 2006/10/06 | 313 | 316 | 309 | 311 | 242,000 |
| 2006/10/05 | 313 | 315 | 306 | 311 | 451,000 |
| 2006/10/04 | 317 | 323 | 309 | 309 | 487,000 |
| 2006/10/03 | 323 | 323 | 318 | 318 | 230,000 |
| 2006/10/02 | 318 | 324 | 315 | 322 | 311,000 |
| 2006/09/29 | 314 | 318 | 314 | 317 | 114,000 |
| 2006/09/28 | 314 | 317 | 314 | 317 | 127,000 |
| 2006/09/27 | 310 | 317 | 310 | 316 | 143,000 |
| 2006/09/26 | 313 | 317 | 309 | 309 | 232,000 |
| 2006/09/25 | 313 | 317 | 307 | 313 | 308,000 |
| 2006/09/22 | 312 | 319 | 310 | 313 | 431,000 |
| 2006/09/21 | 316 | 318 | 310 | 313 | 296,000 |
| 2006/09/20 | 312 | 317 | 308 | 317 | 486,000 |
| 2006/09/19 | 323 | 323 | 315 | 315 | 785,000 |
| 2006/09/15 | 296 | 323 | 295 | 322 | 1,197,000 |
| 2006/09/14 | 294 | 303 | 294 | 301 | 262,000 |
| 2006/09/13 | 309 | 311 | 292 | 294 | 456,000 |
| 2006/09/12 | 316 | 318 | 303 | 305 | 431,000 |
| 2006/09/11 | 320 | 327 | 315 | 315 | 285,000 |
| 2006/09/08 | 315 | 323 | 314 | 321 | 447,000 |
| 2006/09/07 | 326 | 326 | 319 | 319 | 354,000 |
| 2006/09/06 | 329 | 333 | 326 | 326 | 444,000 |
| 2006/09/05 | 325 | 331 | 323 | 326 | 373,000 |
| 2006/09/04 | 321 | 328 | 320 | 323 | 250,000 |
| 2006/09/01 | 318 | 323 | 316 | 319 | 182,000 |
| 2006/08/31 | 317 | 324 | 314 | 318 | 350,000 |
| 2006/08/30 | 319 | 319 | 314 | 315 | 130,000 |
| 2006/08/29 | 316 | 319 | 314 | 317 | 194,000 |
| 2006/08/28 | 319 | 321 | 311 | 313 | 221,000 |
| 2006/08/25 | 319 | 324 | 315 | 321 | 197,000 |
| 2006/08/24 | 318 | 321 | 317 | 318 | 236,000 |
| 2006/08/23 | 327 | 327 | 310 | 322 | 301,000 |
| 2006/08/22 | 324 | 329 | 322 | 328 | 249,000 |
| 2006/08/21 | 328 | 328 | 319 | 326 | 346,000 |
| 2006/08/18 | 323 | 326 | 319 | 325 | 299,000 |
| 2006/08/17 | 319 | 327 | 318 | 323 | 400,000 |
| 2006/08/16 | 310 | 318 | 310 | 318 | 267,000 |
| 2006/08/15 | 307 | 308 | 305 | 308 | 241,000 |
| 2006/08/14 | 300 | 307 | 299 | 307 | 377,000 |
| 2006/08/11 | 300 | 300 | 295 | 295 | 188,000 |
| 2006/08/10 | 294 | 300 | 294 | 300 | 184,000 |
| 2006/08/09 | 298 | 298 | 289 | 297 | 255,000 |
| 2006/08/08 | 285 | 298 | 280 | 298 | 285,000 |
| 2006/08/07 | 300 | 300 | 290 | 290 | 322,000 |
| 2006/08/04 | 305 | 305 | 295 | 301 | 910,000 |
| 2006/08/03 | 275 | 297 | 273 | 297 | 913,000 |
| 2006/08/02 | 272 | 275 | 269 | 274 | 327,000 |
| 2006/08/01 | 269 | 277 | 268 | 276 | 205,000 |
| 2006/07/31 | 279 | 279 | 271 | 273 | 325,000 |
| 2006/07/28 | 256 | 262 | 253 | 260 | 421,000 |
| 2006/07/27 | 252 | 260 | 251 | 258 | 172,000 |
| 2006/07/26 | 263 | 263 | 254 | 256 | 143,000 |
| 2006/07/25 | 270 | 270 | 260 | 262 | 241,000 |
| 2006/07/24 | 265 | 266 | 258 | 262 | 270,000 |
| 2006/07/21 | 273 | 273 | 265 | 269 | 195,000 |
| 2006/07/20 | 266 | 279 | 266 | 274 | 220,000 |
| 2006/07/19 | 262 | 267 | 255 | 258 | 327,000 |
| 2006/07/18 | 279 | 279 | 263 | 264 | 376,000 |
| 2006/07/14 | 279 | 294 | 278 | 284 | 207,000 |
| 2006/07/13 | 283 | 297 | 282 | 287 | 176,000 |
| 2006/07/12 | 302 | 302 | 284 | 291 | 536,000 |
| 2006/07/11 | 310 | 310 | 300 | 302 | 133,000 |
| 2006/07/10 | 295 | 305 | 295 | 305 | 149,000 |
| 2006/07/07 | 310 | 311 | 302 | 305 | 147,000 |
| 2006/07/06 | 310 | 311 | 307 | 310 | 136,000 |
| 2006/07/05 | 310 | 317 | 310 | 314 | 264,000 |
| 2006/07/04 | 314 | 315 | 310 | 315 | 194,000 |
| 2006/07/03 | 307 | 314 | 307 | 313 | 262,000 |
| 2006/06/30 | 309 | 311 | 304 | 307 | 235,000 |
| 2006/06/29 | 306 | 307 | 304 | 304 | 204,000 |
| 2006/06/28 | 298 | 305 | 298 | 302 | 250,000 |
| 2006/06/27 | 302 | 312 | 302 | 307 | 385,000 |
| 2006/06/26 | 299 | 300 | 297 | 299 | 183,000 |
| 2006/06/23 | 291 | 298 | 290 | 296 | 214,000 |
| 2006/06/22 | 285 | 302 | 284 | 295 | 943,000 |
| 2006/06/21 | 289 | 289 | 278 | 280 | 219,000 |
| 2006/06/20 | 293 | 293 | 285 | 287 | 227,000 |
| 2006/06/19 | 297 | 297 | 292 | 294 | 250,000 |
| 2006/06/16 | 290 | 297 | 290 | 296 | 376,000 |
| 2006/06/15 | 288 | 289 | 278 | 283 | 242,000 |
| 2006/06/14 | 262 | 273 | 260 | 272 | 418,000 |
| 2006/06/13 | 268 | 280 | 266 | 266 | 410,000 |
| 2006/06/12 | 267 | 280 | 265 | 278 | 420,000 |
| 2006/06/09 | 266 | 284 | 258 | 271 | 1,243,000 |
| 2006/06/08 | 281 | 286 | 260 | 268 | 561,000 |
| 2006/06/07 | 300 | 311 | 294 | 294 | 303,000 |
| 2006/06/06 | 310 | 310 | 303 | 303 | 140,000 |
| 2006/06/05 | 321 | 323 | 314 | 315 | 179,000 |
| 2006/06/02 | 317 | 321 | 291 | 318 | 487,000 |
| 2006/06/01 | 329 | 333 | 317 | 317 | 326,000 |
| 2006/05/31 | 326 | 330 | 326 | 329 | 196,000 |
| 2006/05/30 | 341 | 341 | 336 | 336 | 188,000 |
| 2006/05/29 | 349 | 350 | 340 | 344 | 363,000 |
| 2006/05/26 | 334 | 344 | 334 | 344 | 289,000 |
| 2006/05/25 | 340 | 343 | 333 | 334 | 139,000 |
| 2006/05/24 | 330 | 339 | 330 | 335 | 319,000 |
| 2006/05/23 | 343 | 345 | 333 | 334 | 278,000 |
| 2006/05/22 | 362 | 365 | 347 | 348 | 238,000 |
| 2006/05/19 | 344 | 354 | 344 | 353 | 203,000 |
| 2006/05/18 | 343 | 352 | 341 | 348 | 237,000 |
| 2006/05/17 | 352 | 355 | 342 | 350 | 355,000 |
| 2006/05/16 | 364 | 367 | 349 | 350 | 346,000 |
| 2006/05/15 | 361 | 364 | 358 | 363 | 241,000 |
| 2006/05/12 | 370 | 371 | 360 | 366 | 676,000 |
| 2006/05/11 | 382 | 390 | 375 | 376 | 484,000 |
| 2006/05/10 | 388 | 388 | 383 | 383 | 229,000 |
| 2006/05/09 | 390 | 392 | 386 | 388 | 191,000 |
| 2006/05/08 | 394 | 398 | 388 | 390 | 248,000 |
| 2006/05/02 | 388 | 391 | 384 | 387 | 210,000 |
| 2006/05/01 | 391 | 391 | 382 | 387 | 196,000 |
| 2006/04/28 | 391 | 391 | 380 | 386 | 196,000 |
| 2006/04/27 | 394 | 395 | 387 | 390 | 223,000 |
| 2006/04/26 | 386 | 392 | 385 | 390 | 187,000 |
| 2006/04/25 | 384 | 389 | 377 | 385 | 277,000 |
| 2006/04/24 | 396 | 396 | 380 | 384 | 334,000 |
| 2006/04/21 | 404 | 404 | 391 | 395 | 470,000 |
| 2006/04/20 | 399 | 406 | 399 | 403 | 623,000 |
| 2006/04/19 | 407 | 408 | 399 | 399 | 424,000 |
| 2006/04/18 | 394 | 404 | 394 | 404 | 229,000 |
| 2006/04/17 | 408 | 408 | 398 | 401 | 408,000 |
| 2006/04/14 | 405 | 409 | 405 | 407 | 234,000 |
| 2006/04/13 | 407 | 409 | 401 | 403 | 461,000 |
| 2006/04/12 | 409 | 409 | 406 | 407 | 291,000 |
| 2006/04/11 | 412 | 414 | 406 | 411 | 772,000 |
| 2006/04/10 | 404 | 416 | 400 | 410 | 1,370,000 |
| 2006/04/07 | 400 | 404 | 398 | 403 | 414,000 |
| 2006/04/06 | 404 | 404 | 396 | 399 | 623,000 |
| 2006/04/05 | 406 | 407 | 398 | 400 | 842,000 |
| 2006/04/04 | 392 | 409 | 392 | 406 | 2,865,000 |
| 2006/04/03 | 384 | 393 | 383 | 391 | 602,000 |
| 2006/03/31 | 390 | 390 | 386 | 386 | 260,000 |
| 2006/03/30 | 391 | 392 | 387 | 388 | 379,000 |
| 2006/03/29 | 389 | 392 | 386 | 391 | 449,000 |
| 2006/03/28 | 387 | 390 | 386 | 389 | 324,000 |
| 2006/03/27 | 394 | 394 | 389 | 392 | 375,000 |
| 2006/03/24 | 390 | 390 | 387 | 389 | 267,000 |
| 2006/03/23 | 390 | 393 | 387 | 389 | 1,003,000 |
| 2006/03/22 | 381 | 386 | 380 | 386 | 355,000 |
| 2006/03/20 | 377 | 382 | 377 | 380 | 589,000 |
| 2006/03/17 | 373 | 374 | 370 | 370 | 119,000 |
| 2006/03/16 | 374 | 376 | 369 | 372 | 228,000 |
| 2006/03/15 | 370 | 376 | 370 | 372 | 259,000 |
| 2006/03/14 | 371 | 373 | 368 | 370 | 150,000 |
| 2006/03/13 | 367 | 372 | 366 | 371 | 128,000 |
| 2006/03/10 | 362 | 369 | 360 | 364 | 365,000 |
| 2006/03/09 | 351 | 362 | 351 | 357 | 119,000 |
| 2006/03/08 | 355 | 355 | 349 | 351 | 115,000 |
| 2006/03/07 | 349 | 358 | 349 | 357 | 157,000 |
| 2006/03/06 | 355 | 355 | 350 | 352 | 144,000 |
| 2006/03/03 | 354 | 360 | 352 | 356 | 179,000 |
| 2006/03/02 | 371 | 372 | 354 | 357 | 158,000 |
| 2006/03/01 | 368 | 371 | 363 | 369 | 280,000 |
| 2006/02/28 | 379 | 380 | 370 | 373 | 356,000 |
| 2006/02/27 | 380 | 380 | 369 | 377 | 581,000 |
| 2006/02/24 | 361 | 370 | 357 | 370 | 301,000 |
| 2006/02/23 | 353 | 362 | 352 | 360 | 384,000 |
| 2006/02/22 | 343 | 356 | 343 | 348 | 309,000 |
| 2006/02/21 | 327 | 342 | 327 | 339 | 593,000 |
| 2006/02/20 | 333 | 342 | 325 | 327 | 767,000 |
| 2006/02/17 | 365 | 368 | 352 | 353 | 310,000 |
| 2006/02/16 | 364 | 372 | 362 | 368 | 211,000 |
| 2006/02/15 | 376 | 378 | 365 | 368 | 404,000 |
| 2006/02/14 | 369 | 371 | 357 | 370 | 655,000 |
| 2006/02/13 | 391 | 392 | 371 | 373 | 1,183,000 |
| 2006/02/10 | 387 | 389 | 371 | 384 | 690,000 |
| 2006/02/09 | 392 | 393 | 384 | 387 | 438,000 |
| 2006/02/08 | 396 | 396 | 385 | 387 | 649,000 |
| 2006/02/07 | 393 | 395 | 390 | 395 | 996,000 |
| 2006/02/06 | 383 | 389 | 379 | 389 | 515,000 |
| 2006/02/03 | 379 | 379 | 376 | 379 | 226,000 |
| 2006/02/02 | 380 | 382 | 374 | 378 | 542,000 |
| 2006/02/01 | 376 | 378 | 373 | 377 | 392,000 |
| 2006/01/31 | 377 | 377 | 374 | 375 | 286,000 |
| 2006/01/30 | 384 | 387 | 373 | 375 | 886,000 |
| 2006/01/27 | 378 | 380 | 375 | 379 | 357,000 |
| 2006/01/26 | 370 | 373 | 367 | 371 | 306,000 |
| 2006/01/25 | 362 | 372 | 359 | 368 | 394,000 |
| 2006/01/24 | 357 | 366 | 356 | 361 | 282,000 |
| 2006/01/23 | 356 | 364 | 353 | 353 | 397,000 |
| 2006/01/20 | 369 | 374 | 362 | 366 | 580,000 |
| 2006/01/19 | 344 | 371 | 343 | 364 | 683,000 |
| 2006/01/18 | 369 | 372 | 331 | 348 | 923,000 |
| 2006/01/17 | 384 | 392 | 378 | 379 | 720,000 |
| 2006/01/16 | 386 | 389 | 383 | 385 | 610,000 |
| 2006/01/13 | 390 | 391 | 387 | 387 | 340,000 |
| 2006/01/12 | 390 | 393 | 388 | 390 | 381,000 |
| 2006/01/11 | 394 | 394 | 388 | 392 | 467,000 |
| 2006/01/10 | 396 | 397 | 392 | 393 | 611,000 |
| 2006/01/06 | 391 | 395 | 390 | 392 | 541,000 |
| 2006/01/05 | 394 | 395 | 387 | 390 | 523,000 |
| 2006/01/04 | 386 | 391 | 385 | 391 | 605,000 |