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 |
|---|---|---|---|---|---|
| 2008/12/30 | 167 | 174 | 167 | 174 | 76,000 |
| 2008/12/29 | 165 | 172 | 164 | 170 | 89,000 |
| 2008/12/26 | 166 | 166 | 161 | 166 | 37,000 |
| 2008/12/25 | 165 | 165 | 160 | 165 | 59,000 |
| 2008/12/24 | 161 | 162 | 159 | 160 | 39,000 |
| 2008/12/22 | 158 | 169 | 158 | 165 | 136,000 |
| 2008/12/19 | 166 | 168 | 159 | 159 | 88,000 |
| 2008/12/18 | 161 | 168 | 161 | 166 | 36,000 |
| 2008/12/17 | 168 | 170 | 161 | 164 | 90,000 |
| 2008/12/16 | 165 | 169 | 165 | 168 | 74,000 |
| 2008/12/15 | 168 | 171 | 168 | 170 | 88,000 |
| 2008/12/12 | 173 | 173 | 162 | 162 | 440,000 |
| 2008/12/11 | 163 | 170 | 163 | 168 | 71,000 |
| 2008/12/10 | 160 | 166 | 158 | 165 | 137,000 |
| 2008/12/09 | 164 | 165 | 161 | 162 | 63,000 |
| 2008/12/08 | 155 | 161 | 153 | 160 | 102,000 |
| 2008/12/05 | 147 | 159 | 147 | 159 | 107,000 |
| 2008/12/04 | 151 | 152 | 147 | 150 | 136,000 |
| 2008/12/03 | 162 | 162 | 150 | 150 | 109,000 |
| 2008/12/02 | 165 | 165 | 157 | 157 | 123,000 |
| 2008/12/01 | 173 | 173 | 167 | 171 | 135,000 |
| 2008/11/28 | 164 | 174 | 164 | 170 | 137,000 |
| 2008/11/27 | 161 | 167 | 161 | 167 | 66,000 |
| 2008/11/26 | 161 | 163 | 160 | 163 | 84,000 |
| 2008/11/25 | 169 | 169 | 160 | 164 | 154,000 |
| 2008/11/21 | 149 | 156 | 138 | 154 | 156,000 |
| 2008/11/20 | 161 | 161 | 154 | 156 | 104,000 |
| 2008/11/19 | 173 | 174 | 160 | 163 | 132,000 |
| 2008/11/18 | 166 | 173 | 166 | 172 | 104,000 |
| 2008/11/17 | 161 | 174 | 161 | 167 | 122,000 |
| 2008/11/14 | 170 | 171 | 163 | 164 | 200,000 |
| 2008/11/13 | 165 | 165 | 157 | 159 | 163,000 |
| 2008/11/12 | 171 | 172 | 164 | 169 | 139,000 |
| 2008/11/11 | 179 | 179 | 171 | 171 | 208,000 |
| 2008/11/10 | 179 | 180 | 174 | 179 | 137,000 |
| 2008/11/07 | 170 | 174 | 165 | 171 | 168,000 |
| 2008/11/06 | 187 | 187 | 180 | 180 | 177,000 |
| 2008/11/05 | 186 | 195 | 185 | 195 | 253,000 |
| 2008/11/04 | 180 | 183 | 178 | 181 | 183,000 |
| 2008/10/31 | 174 | 177 | 167 | 175 | 316,000 |
| 2008/10/30 | 153 | 169 | 153 | 169 | 290,000 |
| 2008/10/29 | 153 | 158 | 152 | 155 | 152,000 |
| 2008/10/28 | 129 | 145 | 125 | 145 | 155,000 |
| 2008/10/27 | 145 | 148 | 130 | 132 | 130,000 |
| 2008/10/24 | 155 | 156 | 137 | 142 | 135,000 |
| 2008/10/23 | 159 | 159 | 149 | 158 | 138,000 |
| 2008/10/22 | 170 | 174 | 168 | 168 | 236,000 |
| 2008/10/21 | 173 | 178 | 173 | 177 | 194,000 |
| 2008/10/20 | 157 | 170 | 157 | 170 | 169,000 |
| 2008/10/17 | 163 | 163 | 153 | 159 | 177,000 |
| 2008/10/16 | 156 | 156 | 147 | 150 | 187,000 |
| 2008/10/15 | 174 | 174 | 162 | 170 | 164,000 |
| 2008/10/14 | 178 | 179 | 170 | 178 | 310,000 |
| 2008/10/10 | 136 | 146 | 126 | 143 | 217,000 |
| 2008/10/09 | 140 | 149 | 139 | 145 | 391,000 |
| 2008/10/08 | 151 | 154 | 133 | 136 | 547,000 |
| 2008/10/07 | 156 | 173 | 156 | 166 | 480,000 |
| 2008/10/06 | 195 | 199 | 176 | 186 | 184,000 |
| 2008/10/03 | 211 | 211 | 202 | 203 | 93,000 |
| 2008/10/02 | 236 | 236 | 217 | 217 | 86,000 |
| 2008/10/01 | 237 | 237 | 230 | 232 | 104,000 |
| 2008/09/30 | 234 | 234 | 227 | 232 | 207,000 |
| 2008/09/29 | 255 | 260 | 247 | 248 | 97,000 |
| 2008/09/26 | 263 | 263 | 247 | 250 | 214,000 |
| 2008/09/25 | 266 | 266 | 257 | 262 | 106,000 |
| 2008/09/24 | 270 | 272 | 265 | 269 | 192,000 |
| 2008/09/22 | 296 | 296 | 279 | 280 | 154,000 |
| 2008/09/19 | 288 | 293 | 279 | 285 | 326,000 |
| 2008/09/18 | 248 | 274 | 248 | 269 | 185,000 |
| 2008/09/17 | 256 | 269 | 255 | 259 | 121,000 |
| 2008/09/16 | 241 | 249 | 241 | 249 | 105,000 |
| 2008/09/12 | 262 | 270 | 255 | 264 | 114,000 |
| 2008/09/11 | 267 | 271 | 257 | 257 | 114,000 |
| 2008/09/10 | 261 | 272 | 258 | 269 | 99,000 |
| 2008/09/09 | 278 | 278 | 263 | 264 | 85,000 |
| 2008/09/08 | 267 | 281 | 267 | 275 | 90,000 |
| 2008/09/05 | 262 | 277 | 262 | 264 | 165,000 |
| 2008/09/04 | 281 | 288 | 275 | 277 | 124,000 |
| 2008/09/03 | 287 | 287 | 280 | 283 | 104,000 |
| 2008/09/02 | 289 | 291 | 281 | 284 | 143,000 |
| 2008/09/01 | 304 | 304 | 292 | 294 | 100,000 |
| 2008/08/29 | 287 | 299 | 281 | 299 | 149,000 |
| 2008/08/28 | 289 | 292 | 283 | 287 | 142,000 |
| 2008/08/27 | 297 | 298 | 291 | 293 | 59,000 |
| 2008/08/26 | 297 | 297 | 290 | 296 | 81,000 |
| 2008/08/25 | 308 | 308 | 298 | 302 | 138,000 |
| 2008/08/22 | 300 | 300 | 296 | 298 | 117,000 |
| 2008/08/21 | 297 | 300 | 293 | 299 | 40,000 |
| 2008/08/20 | 294 | 299 | 290 | 297 | 70,000 |
| 2008/08/19 | 301 | 301 | 290 | 296 | 81,000 |
| 2008/08/18 | 291 | 305 | 291 | 304 | 120,000 |
| 2008/08/15 | 284 | 289 | 283 | 289 | 83,000 |
| 2008/08/14 | 281 | 292 | 281 | 286 | 60,000 |
| 2008/08/13 | 291 | 291 | 282 | 283 | 84,000 |
| 2008/08/12 | 302 | 302 | 291 | 291 | 102,000 |
| 2008/08/11 | 304 | 307 | 301 | 303 | 69,000 |
| 2008/08/08 | 300 | 303 | 293 | 300 | 86,000 |
| 2008/08/07 | 308 | 309 | 301 | 302 | 56,000 |
| 2008/08/06 | 306 | 311 | 303 | 306 | 161,000 |
| 2008/08/05 | 313 | 314 | 298 | 300 | 187,000 |
| 2008/08/04 | 332 | 334 | 316 | 319 | 253,000 |
| 2008/08/01 | 341 | 344 | 336 | 339 | 163,000 |
| 2008/07/31 | 370 | 370 | 340 | 346 | 241,000 |
| 2008/07/30 | 347 | 366 | 347 | 366 | 132,000 |
| 2008/07/29 | 350 | 354 | 343 | 349 | 139,000 |
| 2008/07/28 | 355 | 360 | 351 | 354 | 71,000 |
| 2008/07/25 | 354 | 354 | 344 | 345 | 46,000 |
| 2008/07/24 | 345 | 354 | 345 | 354 | 113,000 |
| 2008/07/23 | 339 | 344 | 339 | 341 | 57,000 |
| 2008/07/22 | 330 | 339 | 330 | 338 | 108,000 |
| 2008/07/18 | 343 | 344 | 333 | 334 | 43,000 |
| 2008/07/17 | 343 | 345 | 338 | 341 | 92,000 |
| 2008/07/16 | 342 | 346 | 337 | 338 | 80,000 |
| 2008/07/15 | 342 | 345 | 340 | 344 | 48,000 |
| 2008/07/14 | 337 | 351 | 336 | 342 | 84,000 |
| 2008/07/11 | 334 | 343 | 331 | 337 | 146,000 |
| 2008/07/10 | 329 | 339 | 329 | 336 | 61,000 |
| 2008/07/09 | 341 | 345 | 338 | 339 | 92,000 |
| 2008/07/08 | 345 | 345 | 330 | 332 | 94,000 |
| 2008/07/07 | 338 | 348 | 338 | 346 | 83,000 |
| 2008/07/04 | 346 | 350 | 340 | 343 | 59,000 |
| 2008/07/03 | 350 | 352 | 340 | 345 | 103,000 |
| 2008/07/02 | 368 | 370 | 354 | 355 | 128,000 |
| 2008/07/01 | 372 | 377 | 368 | 369 | 86,000 |
| 2008/06/30 | 378 | 378 | 369 | 372 | 125,000 |
| 2008/06/27 | 363 | 371 | 363 | 368 | 129,000 |
| 2008/06/26 | 383 | 384 | 370 | 374 | 139,000 |
| 2008/06/25 | 379 | 390 | 363 | 390 | 155,000 |
| 2008/06/24 | 369 | 376 | 369 | 373 | 72,000 |
| 2008/06/23 | 368 | 372 | 363 | 371 | 80,000 |
| 2008/06/20 | 387 | 389 | 375 | 378 | 93,000 |
| 2008/06/19 | 388 | 388 | 380 | 383 | 87,000 |
| 2008/06/18 | 389 | 393 | 387 | 391 | 81,000 |
| 2008/06/17 | 385 | 394 | 384 | 389 | 141,000 |
| 2008/06/16 | 386 | 393 | 385 | 390 | 82,000 |
| 2008/06/13 | 393 | 393 | 377 | 384 | 170,000 |
| 2008/06/12 | 378 | 383 | 373 | 380 | 177,000 |
| 2008/06/11 | 388 | 389 | 378 | 387 | 173,000 |
| 2008/06/10 | 395 | 395 | 383 | 383 | 105,000 |
| 2008/06/09 | 383 | 400 | 376 | 395 | 251,000 |
| 2008/06/06 | 400 | 402 | 393 | 393 | 187,000 |
| 2008/06/05 | 388 | 398 | 387 | 398 | 131,000 |
| 2008/06/04 | 385 | 396 | 384 | 393 | 179,000 |
| 2008/06/03 | 389 | 390 | 384 | 384 | 162,000 |
| 2008/06/02 | 398 | 398 | 388 | 396 | 230,000 |
| 2008/05/30 | 373 | 391 | 373 | 388 | 362,000 |
| 2008/05/29 | 370 | 378 | 370 | 377 | 111,000 |
| 2008/05/28 | 376 | 379 | 370 | 370 | 239,000 |
| 2008/05/27 | 363 | 373 | 363 | 373 | 191,000 |
| 2008/05/26 | 363 | 364 | 358 | 358 | 113,000 |
| 2008/05/23 | 380 | 380 | 370 | 371 | 128,000 |
| 2008/05/22 | 360 | 378 | 357 | 377 | 150,000 |
| 2008/05/21 | 372 | 375 | 366 | 369 | 144,000 |
| 2008/05/20 | 372 | 380 | 372 | 378 | 168,000 |
| 2008/05/19 | 360 | 374 | 360 | 371 | 166,000 |
| 2008/05/16 | 365 | 370 | 361 | 365 | 311,000 |
| 2008/05/15 | 360 | 365 | 357 | 363 | 186,000 |
| 2008/05/14 | 349 | 360 | 348 | 360 | 294,000 |
| 2008/05/13 | 345 | 348 | 342 | 345 | 101,000 |
| 2008/05/12 | 339 | 342 | 338 | 342 | 165,000 |
| 2008/05/09 | 352 | 353 | 343 | 344 | 194,000 |
| 2008/05/08 | 350 | 354 | 347 | 348 | 162,000 |
| 2008/05/07 | 350 | 356 | 341 | 355 | 251,000 |
| 2008/05/02 | 351 | 353 | 345 | 348 | 109,000 |
| 2008/05/01 | 349 | 352 | 346 | 346 | 217,000 |
| 2008/04/30 | 343 | 358 | 342 | 351 | 433,000 |
| 2008/04/28 | 333 | 350 | 333 | 342 | 505,000 |
| 2008/04/25 | 334 | 342 | 332 | 334 | 127,000 |
| 2008/04/24 | 325 | 337 | 321 | 335 | 211,000 |
| 2008/04/23 | 306 | 338 | 306 | 325 | 550,000 |
| 2008/04/22 | 309 | 309 | 305 | 306 | 77,000 |
| 2008/04/21 | 309 | 314 | 309 | 311 | 142,000 |
| 2008/04/18 | 302 | 306 | 298 | 304 | 83,000 |
| 2008/04/17 | 300 | 310 | 300 | 302 | 180,000 |
| 2008/04/16 | 285 | 297 | 285 | 295 | 147,000 |
| 2008/04/15 | 277 | 281 | 275 | 280 | 45,000 |
| 2008/04/14 | 278 | 282 | 274 | 277 | 129,000 |
| 2008/04/11 | 280 | 287 | 280 | 285 | 51,000 |
| 2008/04/10 | 283 | 287 | 276 | 282 | 57,000 |
| 2008/04/09 | 296 | 296 | 288 | 290 | 75,000 |
| 2008/04/08 | 300 | 302 | 294 | 295 | 123,000 |
| 2008/04/07 | 293 | 300 | 289 | 300 | 106,000 |
| 2008/04/04 | 293 | 296 | 292 | 293 | 83,000 |
| 2008/04/03 | 290 | 298 | 290 | 297 | 114,000 |
| 2008/04/02 | 295 | 297 | 293 | 294 | 86,000 |
| 2008/04/01 | 290 | 294 | 285 | 287 | 100,000 |
| 2008/03/31 | 297 | 297 | 284 | 289 | 104,000 |
| 2008/03/28 | 285 | 297 | 282 | 294 | 164,000 |
| 2008/03/27 | 289 | 290 | 285 | 289 | 87,000 |
| 2008/03/26 | 281 | 291 | 281 | 291 | 61,000 |
| 2008/03/25 | 298 | 298 | 287 | 289 | 218,000 |
| 2008/03/24 | 284 | 292 | 282 | 288 | 160,000 |
| 2008/03/21 | 273 | 282 | 273 | 282 | 196,000 |
| 2008/03/19 | 272 | 277 | 267 | 272 | 145,000 |
| 2008/03/18 | 268 | 270 | 259 | 264 | 136,000 |
| 2008/03/17 | 264 | 269 | 254 | 268 | 210,000 |
| 2008/03/14 | 288 | 288 | 272 | 276 | 325,000 |
| 2008/03/13 | 267 | 277 | 265 | 269 | 285,000 |
| 2008/03/12 | 281 | 282 | 277 | 277 | 214,000 |
| 2008/03/11 | 257 | 270 | 250 | 267 | 244,000 |
| 2008/03/10 | 280 | 283 | 266 | 266 | 303,000 |
| 2008/03/07 | 281 | 291 | 281 | 285 | 179,000 |
| 2008/03/06 | 290 | 294 | 284 | 291 | 172,000 |
| 2008/03/05 | 281 | 289 | 278 | 286 | 168,000 |
| 2008/03/04 | 292 | 292 | 277 | 283 | 281,000 |
| 2008/03/03 | 291 | 292 | 285 | 285 | 192,000 |
| 2008/02/29 | 308 | 308 | 301 | 302 | 209,000 |
| 2008/02/28 | 308 | 312 | 306 | 312 | 161,000 |
| 2008/02/27 | 312 | 312 | 307 | 309 | 186,000 |
| 2008/02/26 | 313 | 315 | 305 | 306 | 263,000 |
| 2008/02/25 | 309 | 309 | 305 | 308 | 156,000 |
| 2008/02/22 | 293 | 303 | 293 | 300 | 216,000 |
| 2008/02/21 | 295 | 303 | 293 | 302 | 162,000 |
| 2008/02/20 | 306 | 306 | 288 | 288 | 226,000 |
| 2008/02/19 | 301 | 306 | 298 | 301 | 283,000 |
| 2008/02/18 | 292 | 302 | 291 | 296 | 154,000 |
| 2008/02/15 | 288 | 295 | 281 | 292 | 242,000 |
| 2008/02/14 | 281 | 289 | 281 | 289 | 185,000 |
| 2008/02/13 | 279 | 284 | 275 | 275 | 163,000 |
| 2008/02/12 | 272 | 277 | 271 | 274 | 214,000 |
| 2008/02/08 | 288 | 294 | 281 | 281 | 169,000 |
| 2008/02/07 | 288 | 293 | 284 | 290 | 281,000 |
| 2008/02/06 | 295 | 298 | 288 | 289 | 303,000 |
| 2008/02/05 | 303 | 308 | 302 | 308 | 276,000 |
| 2008/02/04 | 305 | 312 | 302 | 303 | 277,000 |
| 2008/02/01 | 309 | 309 | 294 | 296 | 373,000 |
| 2008/01/31 | 287 | 297 | 278 | 297 | 286,000 |
| 2008/01/30 | 295 | 298 | 286 | 287 | 257,000 |
| 2008/01/29 | 291 | 293 | 287 | 292 | 255,000 |
| 2008/01/28 | 287 | 293 | 276 | 280 | 396,000 |
| 2008/01/25 | 287 | 293 | 281 | 292 | 339,000 |
| 2008/01/24 | 258 | 275 | 258 | 272 | 507,000 |
| 2008/01/23 | 260 | 262 | 251 | 255 | 312,000 |
| 2008/01/22 | 251 | 260 | 242 | 243 | 529,000 |
| 2008/01/21 | 277 | 278 | 265 | 267 | 487,000 |
| 2008/01/18 | 258 | 290 | 258 | 287 | 642,000 |
| 2008/01/17 | 268 | 274 | 263 | 269 | 339,000 |
| 2008/01/16 | 257 | 270 | 257 | 260 | 624,000 |
| 2008/01/15 | 292 | 301 | 280 | 281 | 463,000 |
| 2008/01/11 | 318 | 320 | 304 | 306 | 237,000 |
| 2008/01/10 | 334 | 338 | 317 | 317 | 321,000 |
| 2008/01/09 | 321 | 334 | 316 | 333 | 252,000 |
| 2008/01/08 | 323 | 329 | 322 | 324 | 202,000 |
| 2008/01/07 | 332 | 335 | 325 | 327 | 262,000 |
| 2008/01/04 | 368 | 368 | 329 | 334 | 392,000 |