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 |
|---|---|---|---|---|---|
| 2010/12/30 | 204 | 204 | 201 | 202 | 104,000 |
| 2010/12/29 | 201 | 205 | 200 | 205 | 140,000 |
| 2010/12/28 | 201 | 202 | 200 | 201 | 102,000 |
| 2010/12/27 | 201 | 201 | 199 | 200 | 233,000 |
| 2010/12/24 | 198 | 202 | 197 | 202 | 116,000 |
| 2010/12/22 | 201 | 203 | 198 | 198 | 265,000 |
| 2010/12/21 | 196 | 201 | 196 | 200 | 191,000 |
| 2010/12/20 | 197 | 198 | 196 | 197 | 74,000 |
| 2010/12/17 | 196 | 199 | 196 | 197 | 122,000 |
| 2010/12/16 | 196 | 199 | 195 | 196 | 165,000 |
| 2010/12/15 | 197 | 197 | 194 | 197 | 255,000 |
| 2010/12/14 | 192 | 197 | 192 | 197 | 312,000 |
| 2010/12/13 | 188 | 191 | 187 | 190 | 146,000 |
| 2010/12/10 | 191 | 191 | 187 | 189 | 224,000 |
| 2010/12/09 | 191 | 192 | 188 | 190 | 120,000 |
| 2010/12/08 | 188 | 190 | 188 | 190 | 160,000 |
| 2010/12/07 | 190 | 190 | 188 | 189 | 92,000 |
| 2010/12/06 | 189 | 192 | 189 | 191 | 84,000 |
| 2010/12/03 | 190 | 190 | 188 | 189 | 90,000 |
| 2010/12/02 | 188 | 192 | 188 | 189 | 185,000 |
| 2010/12/01 | 183 | 186 | 183 | 185 | 228,000 |
| 2010/11/30 | 188 | 189 | 186 | 186 | 217,000 |
| 2010/11/29 | 184 | 189 | 184 | 188 | 367,000 |
| 2010/11/26 | 178 | 182 | 178 | 181 | 207,000 |
| 2010/11/25 | 178 | 178 | 175 | 178 | 119,000 |
| 2010/11/24 | 173 | 175 | 172 | 174 | 235,000 |
| 2010/11/22 | 175 | 179 | 174 | 178 | 111,000 |
| 2010/11/19 | 177 | 179 | 174 | 174 | 90,000 |
| 2010/11/18 | 172 | 175 | 171 | 175 | 95,000 |
| 2010/11/17 | 169 | 173 | 169 | 170 | 64,000 |
| 2010/11/16 | 175 | 175 | 172 | 172 | 255,000 |
| 2010/11/15 | 171 | 174 | 170 | 174 | 60,000 |
| 2010/11/12 | 175 | 175 | 172 | 172 | 27,000 |
| 2010/11/11 | 170 | 175 | 170 | 174 | 80,000 |
| 2010/11/10 | 169 | 171 | 169 | 170 | 47,000 |
| 2010/11/09 | 170 | 170 | 167 | 168 | 86,000 |
| 2010/11/08 | 169 | 171 | 166 | 169 | 129,000 |
| 2010/11/05 | 166 | 170 | 166 | 168 | 89,000 |
| 2010/11/04 | 166 | 166 | 164 | 165 | 78,000 |
| 2010/11/02 | 164 | 165 | 164 | 164 | 36,000 |
| 2010/11/01 | 170 | 170 | 165 | 166 | 100,000 |
| 2010/10/29 | 163 | 170 | 163 | 166 | 161,000 |
| 2010/10/28 | 167 | 168 | 163 | 163 | 155,000 |
| 2010/10/27 | 169 | 172 | 167 | 168 | 100,000 |
| 2010/10/26 | 172 | 173 | 168 | 169 | 57,000 |
| 2010/10/25 | 173 | 173 | 170 | 171 | 78,000 |
| 2010/10/22 | 169 | 171 | 169 | 171 | 80,000 |
| 2010/10/21 | 175 | 175 | 168 | 169 | 133,000 |
| 2010/10/20 | 174 | 176 | 173 | 175 | 68,000 |
| 2010/10/19 | 177 | 178 | 176 | 177 | 34,000 |
| 2010/10/18 | 177 | 179 | 177 | 178 | 79,000 |
| 2010/10/15 | 176 | 178 | 176 | 177 | 86,000 |
| 2010/10/14 | 176 | 179 | 175 | 179 | 105,000 |
| 2010/10/13 | 174 | 175 | 172 | 173 | 102,000 |
| 2010/10/12 | 177 | 178 | 172 | 172 | 153,000 |
| 2010/10/08 | 175 | 179 | 175 | 175 | 57,000 |
| 2010/10/07 | 176 | 177 | 174 | 177 | 60,000 |
| 2010/10/06 | 176 | 176 | 174 | 176 | 68,000 |
| 2010/10/05 | 173 | 174 | 169 | 173 | 65,000 |
| 2010/10/04 | 175 | 176 | 172 | 173 | 86,000 |
| 2010/10/01 | 179 | 179 | 174 | 176 | 87,000 |
| 2010/09/30 | 183 | 183 | 178 | 179 | 150,000 |
| 2010/09/29 | 178 | 182 | 178 | 182 | 110,000 |
| 2010/09/28 | 179 | 180 | 177 | 179 | 171,000 |
| 2010/09/27 | 180 | 182 | 179 | 182 | 124,000 |
| 2010/09/24 | 181 | 182 | 179 | 180 | 142,000 |
| 2010/09/22 | 180 | 183 | 178 | 181 | 217,000 |
| 2010/09/21 | 188 | 188 | 180 | 181 | 618,000 |
| 2010/09/17 | 167 | 182 | 167 | 179 | 865,000 |
| 2010/09/16 | 166 | 167 | 164 | 165 | 110,000 |
| 2010/09/15 | 163 | 166 | 163 | 166 | 101,000 |
| 2010/09/14 | 167 | 167 | 163 | 164 | 140,000 |
| 2010/09/13 | 164 | 167 | 164 | 165 | 123,000 |
| 2010/09/10 | 163 | 163 | 161 | 163 | 121,000 |
| 2010/09/09 | 161 | 164 | 160 | 162 | 52,000 |
| 2010/09/08 | 163 | 164 | 159 | 160 | 82,000 |
| 2010/09/07 | 163 | 165 | 162 | 164 | 121,000 |
| 2010/09/06 | 160 | 164 | 159 | 164 | 91,000 |
| 2010/09/03 | 159 | 160 | 157 | 158 | 35,000 |
| 2010/09/02 | 162 | 162 | 157 | 159 | 61,000 |
| 2010/09/01 | 160 | 160 | 157 | 159 | 97,000 |
| 2010/08/31 | 164 | 164 | 160 | 160 | 117,000 |
| 2010/08/30 | 162 | 164 | 161 | 164 | 77,000 |
| 2010/08/27 | 158 | 160 | 156 | 160 | 91,000 |
| 2010/08/26 | 159 | 162 | 157 | 160 | 76,000 |
| 2010/08/25 | 162 | 162 | 157 | 159 | 146,000 |
| 2010/08/24 | 160 | 163 | 160 | 162 | 40,000 |
| 2010/08/23 | 163 | 164 | 159 | 162 | 87,000 |
| 2010/08/20 | 167 | 169 | 164 | 164 | 127,000 |
| 2010/08/19 | 169 | 171 | 167 | 169 | 89,000 |
| 2010/08/18 | 165 | 171 | 164 | 170 | 166,000 |
| 2010/08/17 | 165 | 165 | 163 | 163 | 56,000 |
| 2010/08/16 | 168 | 168 | 163 | 166 | 47,000 |
| 2010/08/13 | 170 | 170 | 168 | 170 | 45,000 |
| 2010/08/12 | 167 | 169 | 167 | 169 | 41,000 |
| 2010/08/11 | 175 | 175 | 170 | 172 | 113,000 |
| 2010/08/10 | 179 | 181 | 176 | 177 | 62,000 |
| 2010/08/09 | 180 | 180 | 178 | 179 | 29,000 |
| 2010/08/06 | 180 | 181 | 178 | 181 | 47,000 |
| 2010/08/05 | 180 | 182 | 179 | 180 | 60,000 |
| 2010/08/04 | 182 | 183 | 178 | 179 | 83,000 |
| 2010/08/03 | 183 | 184 | 181 | 182 | 53,000 |
| 2010/08/02 | 183 | 184 | 180 | 181 | 99,000 |
| 2010/07/30 | 184 | 184 | 179 | 181 | 106,000 |
| 2010/07/29 | 186 | 186 | 184 | 186 | 48,000 |
| 2010/07/28 | 185 | 186 | 184 | 186 | 61,000 |
| 2010/07/27 | 186 | 186 | 183 | 185 | 34,000 |
| 2010/07/26 | 182 | 187 | 182 | 185 | 122,000 |
| 2010/07/23 | 177 | 180 | 175 | 179 | 139,000 |
| 2010/07/22 | 176 | 176 | 174 | 175 | 60,000 |
| 2010/07/21 | 180 | 180 | 176 | 177 | 83,000 |
| 2010/07/20 | 176 | 178 | 175 | 178 | 83,000 |
| 2010/07/16 | 178 | 179 | 177 | 178 | 73,000 |
| 2010/07/15 | 184 | 184 | 178 | 178 | 127,000 |
| 2010/07/14 | 185 | 189 | 183 | 184 | 335,000 |
| 2010/07/13 | 182 | 186 | 181 | 185 | 228,000 |
| 2010/07/12 | 179 | 182 | 179 | 182 | 58,000 |
| 2010/07/09 | 181 | 182 | 178 | 179 | 82,000 |
| 2010/07/08 | 180 | 180 | 179 | 180 | 52,000 |
| 2010/07/07 | 176 | 180 | 176 | 176 | 79,000 |
| 2010/07/06 | 175 | 176 | 172 | 176 | 60,000 |
| 2010/07/05 | 173 | 176 | 173 | 176 | 68,000 |
| 2010/07/02 | 174 | 174 | 171 | 172 | 49,000 |
| 2010/07/01 | 176 | 176 | 173 | 175 | 92,000 |
| 2010/06/30 | 183 | 183 | 176 | 176 | 275,000 |
| 2010/06/29 | 182 | 186 | 177 | 178 | 172,000 |
| 2010/06/28 | 183 | 183 | 179 | 181 | 73,000 |
| 2010/06/25 | 188 | 188 | 181 | 182 | 127,000 |
| 2010/06/24 | 186 | 188 | 186 | 187 | 82,000 |
| 2010/06/23 | 190 | 190 | 186 | 187 | 62,000 |
| 2010/06/22 | 190 | 193 | 188 | 193 | 84,000 |
| 2010/06/21 | 185 | 191 | 185 | 191 | 67,000 |
| 2010/06/18 | 186 | 186 | 182 | 183 | 63,000 |
| 2010/06/17 | 186 | 186 | 184 | 185 | 27,000 |
| 2010/06/16 | 188 | 188 | 185 | 186 | 48,000 |
| 2010/06/15 | 186 | 186 | 182 | 182 | 48,000 |
| 2010/06/14 | 184 | 187 | 184 | 186 | 86,000 |
| 2010/06/11 | 184 | 184 | 179 | 182 | 234,000 |
| 2010/06/10 | 178 | 178 | 172 | 177 | 112,000 |
| 2010/06/09 | 180 | 180 | 176 | 178 | 71,000 |
| 2010/06/08 | 176 | 181 | 176 | 180 | 155,000 |
| 2010/06/07 | 182 | 182 | 179 | 180 | 127,000 |
| 2010/06/04 | 191 | 193 | 187 | 188 | 177,000 |
| 2010/06/03 | 183 | 192 | 183 | 192 | 404,000 |
| 2010/06/02 | 182 | 187 | 178 | 179 | 170,000 |
| 2010/06/01 | 187 | 187 | 182 | 184 | 113,000 |
| 2010/05/31 | 178 | 189 | 178 | 188 | 345,000 |
| 2010/05/28 | 180 | 181 | 176 | 177 | 160,000 |
| 2010/05/27 | 170 | 177 | 170 | 175 | 185,000 |
| 2010/05/26 | 171 | 174 | 169 | 174 | 178,000 |
| 2010/05/25 | 177 | 177 | 168 | 172 | 268,000 |
| 2010/05/24 | 177 | 181 | 172 | 180 | 269,000 |
| 2010/05/21 | 178 | 178 | 172 | 176 | 203,000 |
| 2010/05/20 | 183 | 183 | 180 | 182 | 58,000 |
| 2010/05/19 | 179 | 184 | 179 | 183 | 189,000 |
| 2010/05/18 | 193 | 194 | 179 | 181 | 293,000 |
| 2010/05/17 | 197 | 197 | 186 | 191 | 217,000 |
| 2010/05/14 | 198 | 199 | 195 | 197 | 104,000 |
| 2010/05/13 | 199 | 202 | 196 | 200 | 131,000 |
| 2010/05/12 | 197 | 201 | 193 | 195 | 173,000 |
| 2010/05/11 | 205 | 205 | 199 | 199 | 226,000 |
| 2010/05/10 | 191 | 203 | 191 | 203 | 185,000 |
| 2010/05/07 | 187 | 199 | 185 | 196 | 269,000 |
| 2010/05/06 | 204 | 206 | 200 | 200 | 249,000 |
| 2010/04/30 | 215 | 215 | 208 | 212 | 566,000 |
| 2010/04/28 | 216 | 219 | 202 | 209 | 661,000 |
| 2010/04/27 | 221 | 225 | 220 | 222 | 382,000 |
| 2010/04/26 | 224 | 227 | 222 | 226 | 624,000 |
| 2010/04/23 | 214 | 221 | 212 | 221 | 419,000 |
| 2010/04/22 | 214 | 216 | 210 | 215 | 221,000 |
| 2010/04/21 | 210 | 218 | 209 | 215 | 512,000 |
| 2010/04/20 | 212 | 212 | 206 | 207 | 219,000 |
| 2010/04/19 | 207 | 211 | 206 | 210 | 274,000 |
| 2010/04/16 | 220 | 220 | 211 | 213 | 300,000 |
| 2010/04/15 | 212 | 217 | 210 | 216 | 331,000 |
| 2010/04/14 | 210 | 210 | 207 | 208 | 160,000 |
| 2010/04/13 | 215 | 215 | 207 | 210 | 201,000 |
| 2010/04/12 | 215 | 216 | 213 | 213 | 250,000 |
| 2010/04/09 | 213 | 217 | 212 | 216 | 291,000 |
| 2010/04/08 | 217 | 217 | 212 | 212 | 361,000 |
| 2010/04/07 | 219 | 221 | 216 | 219 | 474,000 |
| 2010/04/06 | 224 | 225 | 215 | 218 | 433,000 |
| 2010/04/05 | 217 | 226 | 215 | 224 | 720,000 |
| 2010/04/02 | 211 | 220 | 209 | 218 | 447,000 |
| 2010/04/01 | 212 | 215 | 204 | 210 | 538,000 |
| 2010/03/31 | 220 | 221 | 211 | 216 | 1,036,000 |
| 2010/03/30 | 197 | 216 | 197 | 215 | 2,492,000 |
| 2010/03/29 | 186 | 193 | 186 | 191 | 159,000 |
| 2010/03/26 | 195 | 195 | 190 | 192 | 266,000 |
| 2010/03/25 | 191 | 194 | 189 | 193 | 186,000 |
| 2010/03/24 | 189 | 194 | 189 | 191 | 346,000 |
| 2010/03/23 | 194 | 194 | 189 | 191 | 243,000 |
| 2010/03/19 | 190 | 194 | 189 | 194 | 331,000 |
| 2010/03/18 | 195 | 199 | 189 | 191 | 768,000 |
| 2010/03/17 | 184 | 194 | 184 | 194 | 723,000 |
| 2010/03/16 | 182 | 186 | 181 | 183 | 417,000 |
| 2010/03/15 | 183 | 191 | 181 | 186 | 1,482,000 |
| 2010/03/12 | 166 | 189 | 163 | 185 | 1,668,000 |
| 2010/03/11 | 160 | 162 | 159 | 162 | 151,000 |
| 2010/03/10 | 160 | 162 | 158 | 159 | 113,000 |
| 2010/03/09 | 163 | 163 | 158 | 160 | 123,000 |
| 2010/03/08 | 156 | 162 | 156 | 161 | 269,000 |
| 2010/03/05 | 155 | 156 | 154 | 154 | 101,000 |
| 2010/03/04 | 154 | 155 | 153 | 154 | 48,000 |
| 2010/03/03 | 155 | 155 | 152 | 155 | 59,000 |
| 2010/03/02 | 154 | 158 | 152 | 155 | 82,000 |
| 2010/03/01 | 158 | 158 | 155 | 155 | 125,000 |
| 2010/02/26 | 153 | 158 | 152 | 158 | 150,000 |
| 2010/02/25 | 154 | 154 | 151 | 153 | 93,000 |
| 2010/02/24 | 152 | 153 | 150 | 151 | 112,000 |
| 2010/02/23 | 153 | 153 | 151 | 151 | 44,000 |
| 2010/02/22 | 148 | 153 | 148 | 152 | 101,000 |
| 2010/02/19 | 149 | 149 | 147 | 148 | 64,000 |
| 2010/02/18 | 151 | 151 | 148 | 148 | 63,000 |
| 2010/02/17 | 150 | 152 | 149 | 149 | 34,000 |
| 2010/02/16 | 148 | 150 | 147 | 148 | 30,000 |
| 2010/02/15 | 149 | 149 | 147 | 147 | 31,000 |
| 2010/02/12 | 149 | 149 | 148 | 149 | 43,000 |
| 2010/02/10 | 147 | 150 | 147 | 148 | 43,000 |
| 2010/02/09 | 147 | 148 | 147 | 147 | 41,000 |
| 2010/02/08 | 147 | 150 | 147 | 148 | 34,000 |
| 2010/02/05 | 148 | 150 | 146 | 148 | 82,000 |
| 2010/02/04 | 155 | 155 | 150 | 153 | 35,000 |
| 2010/02/03 | 154 | 155 | 154 | 154 | 23,000 |
| 2010/02/02 | 150 | 153 | 150 | 153 | 86,000 |
| 2010/02/01 | 155 | 155 | 145 | 150 | 171,000 |
| 2010/01/29 | 151 | 154 | 149 | 150 | 114,000 |
| 2010/01/28 | 152 | 155 | 152 | 155 | 43,000 |
| 2010/01/27 | 153 | 155 | 151 | 152 | 37,000 |
| 2010/01/26 | 158 | 160 | 155 | 155 | 73,000 |
| 2010/01/25 | 157 | 158 | 155 | 156 | 80,000 |
| 2010/01/22 | 157 | 157 | 155 | 157 | 77,000 |
| 2010/01/21 | 160 | 160 | 157 | 158 | 111,000 |
| 2010/01/20 | 161 | 161 | 160 | 161 | 47,000 |
| 2010/01/19 | 163 | 163 | 161 | 161 | 27,000 |
| 2010/01/18 | 163 | 164 | 161 | 163 | 39,000 |
| 2010/01/15 | 164 | 165 | 162 | 163 | 61,000 |
| 2010/01/14 | 161 | 164 | 161 | 163 | 58,000 |
| 2010/01/13 | 164 | 166 | 160 | 161 | 155,000 |
| 2010/01/12 | 162 | 166 | 162 | 166 | 80,000 |
| 2010/01/08 | 160 | 162 | 160 | 161 | 44,000 |
| 2010/01/07 | 160 | 162 | 158 | 160 | 95,000 |
| 2010/01/06 | 158 | 160 | 157 | 160 | 63,000 |
| 2010/01/05 | 158 | 159 | 155 | 157 | 123,000 |
| 2010/01/04 | 158 | 158 | 153 | 155 | 94,000 |