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 |
|---|---|---|---|---|---|
| 2013/12/30 | 236 | 238 | 236 | 238 | 268,000 |
| 2013/12/27 | 232 | 235 | 230 | 235 | 253,000 |
| 2013/12/26 | 228 | 234 | 226 | 233 | 221,000 |
| 2013/12/25 | 229 | 229 | 221 | 226 | 241,000 |
| 2013/12/24 | 230 | 231 | 225 | 228 | 232,000 |
| 2013/12/20 | 230 | 230 | 227 | 229 | 305,000 |
| 2013/12/19 | 233 | 234 | 228 | 231 | 143,000 |
| 2013/12/18 | 231 | 233 | 230 | 232 | 156,000 |
| 2013/12/17 | 227 | 230 | 225 | 229 | 190,000 |
| 2013/12/16 | 232 | 233 | 226 | 228 | 277,000 |
| 2013/12/13 | 236 | 236 | 227 | 231 | 330,000 |
| 2013/12/12 | 233 | 234 | 230 | 233 | 347,000 |
| 2013/12/11 | 238 | 238 | 233 | 235 | 560,000 |
| 2013/12/10 | 232 | 232 | 229 | 232 | 344,000 |
| 2013/12/09 | 225 | 232 | 224 | 232 | 552,000 |
| 2013/12/06 | 222 | 223 | 221 | 222 | 512,000 |
| 2013/12/05 | 220 | 223 | 219 | 221 | 199,000 |
| 2013/12/04 | 219 | 225 | 218 | 220 | 222,000 |
| 2013/12/03 | 220 | 221 | 219 | 220 | 129,000 |
| 2013/12/02 | 220 | 221 | 220 | 220 | 178,000 |
| 2013/11/29 | 219 | 221 | 219 | 221 | 154,000 |
| 2013/11/28 | 219 | 224 | 219 | 221 | 316,000 |
| 2013/11/27 | 220 | 222 | 220 | 222 | 97,000 |
| 2013/11/26 | 222 | 222 | 218 | 221 | 491,000 |
| 2013/11/25 | 219 | 222 | 217 | 221 | 367,000 |
| 2013/11/22 | 217 | 218 | 215 | 217 | 329,000 |
| 2013/11/21 | 212 | 219 | 212 | 217 | 228,000 |
| 2013/11/20 | 211 | 215 | 211 | 213 | 204,000 |
| 2013/11/19 | 211 | 212 | 211 | 212 | 102,000 |
| 2013/11/18 | 217 | 218 | 211 | 213 | 191,000 |
| 2013/11/15 | 214 | 218 | 212 | 216 | 538,000 |
| 2013/11/14 | 203 | 215 | 203 | 211 | 695,000 |
| 2013/11/13 | 201 | 203 | 200 | 203 | 92,000 |
| 2013/11/12 | 200 | 203 | 198 | 201 | 76,000 |
| 2013/11/11 | 201 | 201 | 198 | 200 | 71,000 |
| 2013/11/08 | 198 | 199 | 197 | 199 | 54,000 |
| 2013/11/07 | 199 | 200 | 199 | 199 | 41,000 |
| 2013/11/06 | 196 | 200 | 196 | 199 | 70,000 |
| 2013/11/05 | 200 | 200 | 196 | 197 | 123,000 |
| 2013/11/01 | 202 | 203 | 197 | 197 | 150,000 |
| 2013/10/31 | 205 | 205 | 203 | 203 | 115,000 |
| 2013/10/30 | 205 | 205 | 203 | 204 | 123,000 |
| 2013/10/29 | 203 | 204 | 203 | 203 | 69,000 |
| 2013/10/28 | 204 | 205 | 203 | 204 | 64,000 |
| 2013/10/25 | 206 | 206 | 201 | 202 | 150,000 |
| 2013/10/24 | 205 | 206 | 203 | 205 | 145,000 |
| 2013/10/23 | 206 | 207 | 204 | 205 | 113,000 |
| 2013/10/22 | 207 | 207 | 204 | 205 | 161,000 |
| 2013/10/21 | 205 | 207 | 204 | 207 | 158,000 |
| 2013/10/18 | 204 | 205 | 203 | 204 | 54,000 |
| 2013/10/17 | 207 | 208 | 205 | 206 | 85,000 |
| 2013/10/16 | 203 | 206 | 203 | 204 | 38,000 |
| 2013/10/15 | 207 | 208 | 204 | 205 | 62,000 |
| 2013/10/11 | 203 | 205 | 202 | 205 | 64,000 |
| 2013/10/10 | 202 | 202 | 199 | 201 | 67,000 |
| 2013/10/09 | 195 | 201 | 194 | 201 | 140,000 |
| 2013/10/08 | 196 | 198 | 195 | 198 | 67,000 |
| 2013/10/07 | 203 | 203 | 194 | 196 | 285,000 |
| 2013/10/04 | 203 | 205 | 201 | 203 | 126,000 |
| 2013/10/03 | 205 | 206 | 204 | 205 | 149,000 |
| 2013/10/02 | 209 | 210 | 204 | 204 | 165,000 |
| 2013/10/01 | 212 | 214 | 208 | 209 | 278,000 |
| 2013/09/30 | 213 | 213 | 210 | 211 | 132,000 |
| 2013/09/27 | 216 | 216 | 211 | 213 | 198,000 |
| 2013/09/26 | 212 | 216 | 211 | 215 | 156,000 |
| 2013/09/25 | 219 | 219 | 216 | 217 | 165,000 |
| 2013/09/24 | 218 | 220 | 215 | 220 | 285,000 |
| 2013/09/20 | 215 | 216 | 212 | 215 | 235,000 |
| 2013/09/19 | 214 | 215 | 213 | 215 | 180,000 |
| 2013/09/18 | 216 | 219 | 212 | 213 | 563,000 |
| 2013/09/17 | 210 | 213 | 209 | 213 | 409,000 |
| 2013/09/13 | 204 | 208 | 203 | 208 | 543,000 |
| 2013/09/12 | 202 | 204 | 202 | 204 | 163,000 |
| 2013/09/11 | 209 | 209 | 206 | 207 | 358,000 |
| 2013/09/10 | 203 | 210 | 202 | 207 | 733,000 |
| 2013/09/09 | 200 | 203 | 198 | 203 | 200,000 |
| 2013/09/06 | 198 | 198 | 195 | 196 | 54,000 |
| 2013/09/05 | 198 | 198 | 196 | 198 | 69,000 |
| 2013/09/04 | 195 | 198 | 194 | 197 | 46,000 |
| 2013/09/03 | 195 | 196 | 192 | 195 | 175,000 |
| 2013/09/02 | 195 | 195 | 194 | 194 | 142,000 |
| 2013/08/30 | 196 | 199 | 195 | 197 | 96,000 |
| 2013/08/29 | 196 | 196 | 195 | 196 | 62,000 |
| 2013/08/28 | 198 | 198 | 194 | 195 | 109,000 |
| 2013/08/27 | 200 | 200 | 199 | 200 | 42,000 |
| 2013/08/26 | 202 | 202 | 200 | 200 | 65,000 |
| 2013/08/23 | 195 | 201 | 195 | 201 | 202,000 |
| 2013/08/22 | 197 | 197 | 194 | 195 | 80,000 |
| 2013/08/21 | 197 | 200 | 195 | 196 | 99,000 |
| 2013/08/20 | 201 | 201 | 196 | 196 | 74,000 |
| 2013/08/19 | 202 | 202 | 200 | 200 | 60,000 |
| 2013/08/16 | 200 | 201 | 199 | 199 | 93,000 |
| 2013/08/15 | 201 | 203 | 201 | 202 | 109,000 |
| 2013/08/14 | 201 | 204 | 201 | 204 | 101,000 |
| 2013/08/13 | 199 | 202 | 199 | 202 | 103,000 |
| 2013/08/12 | 199 | 200 | 197 | 200 | 77,000 |
| 2013/08/09 | 199 | 203 | 198 | 201 | 197,000 |
| 2013/08/08 | 199 | 205 | 198 | 198 | 289,000 |
| 2013/08/07 | 200 | 208 | 197 | 201 | 1,009,000 |
| 2013/08/06 | 196 | 202 | 195 | 202 | 300,000 |
| 2013/08/05 | 198 | 199 | 195 | 196 | 216,000 |
| 2013/08/02 | 195 | 202 | 192 | 198 | 475,000 |
| 2013/08/01 | 190 | 193 | 190 | 193 | 57,000 |
| 2013/07/31 | 194 | 195 | 189 | 192 | 202,000 |
| 2013/07/30 | 185 | 196 | 185 | 193 | 284,000 |
| 2013/07/29 | 188 | 188 | 183 | 184 | 209,000 |
| 2013/07/26 | 195 | 196 | 191 | 192 | 173,000 |
| 2013/07/25 | 200 | 200 | 194 | 195 | 160,000 |
| 2013/07/24 | 198 | 199 | 197 | 199 | 193,000 |
| 2013/07/23 | 194 | 200 | 192 | 200 | 277,000 |
| 2013/07/22 | 193 | 194 | 191 | 194 | 82,000 |
| 2013/07/19 | 193 | 195 | 191 | 192 | 144,000 |
| 2013/07/18 | 195 | 195 | 193 | 194 | 109,000 |
| 2013/07/17 | 191 | 195 | 191 | 194 | 146,000 |
| 2013/07/16 | 195 | 197 | 193 | 196 | 167,000 |
| 2013/07/12 | 196 | 196 | 193 | 194 | 215,000 |
| 2013/07/11 | 194 | 195 | 192 | 195 | 183,000 |
| 2013/07/10 | 196 | 198 | 195 | 196 | 293,000 |
| 2013/07/09 | 195 | 195 | 193 | 194 | 163,000 |
| 2013/07/08 | 195 | 197 | 192 | 192 | 570,000 |
| 2013/07/05 | 190 | 195 | 189 | 195 | 302,000 |
| 2013/07/04 | 190 | 190 | 186 | 189 | 153,000 |
| 2013/07/03 | 192 | 192 | 189 | 190 | 74,000 |
| 2013/07/02 | 193 | 193 | 188 | 191 | 167,000 |
| 2013/07/01 | 185 | 192 | 185 | 192 | 225,000 |
| 2013/06/28 | 183 | 188 | 183 | 188 | 266,000 |
| 2013/06/27 | 178 | 183 | 176 | 183 | 152,000 |
| 2013/06/26 | 184 | 185 | 174 | 176 | 204,000 |
| 2013/06/25 | 192 | 197 | 179 | 179 | 783,000 |
| 2013/06/24 | 188 | 189 | 185 | 189 | 203,000 |
| 2013/06/21 | 179 | 187 | 179 | 187 | 195,000 |
| 2013/06/20 | 182 | 185 | 181 | 185 | 119,000 |
| 2013/06/19 | 179 | 185 | 179 | 181 | 94,000 |
| 2013/06/18 | 180 | 181 | 179 | 179 | 81,000 |
| 2013/06/17 | 173 | 180 | 172 | 179 | 151,000 |
| 2013/06/14 | 173 | 175 | 170 | 173 | 348,000 |
| 2013/06/13 | 175 | 175 | 170 | 170 | 139,000 |
| 2013/06/12 | 172 | 177 | 171 | 176 | 87,000 |
| 2013/06/11 | 178 | 180 | 175 | 175 | 117,000 |
| 2013/06/10 | 187 | 187 | 175 | 179 | 332,000 |
| 2013/06/07 | 172 | 172 | 166 | 172 | 269,000 |
| 2013/06/06 | 179 | 184 | 176 | 176 | 164,000 |
| 2013/06/05 | 182 | 185 | 180 | 180 | 162,000 |
| 2013/06/04 | 180 | 184 | 175 | 184 | 215,000 |
| 2013/06/03 | 186 | 188 | 178 | 180 | 452,000 |
| 2013/05/31 | 193 | 194 | 183 | 183 | 757,000 |
| 2013/05/30 | 192 | 196 | 188 | 189 | 324,000 |
| 2013/05/29 | 196 | 199 | 193 | 195 | 249,000 |
| 2013/05/28 | 194 | 196 | 193 | 194 | 159,000 |
| 2013/05/27 | 199 | 199 | 195 | 195 | 178,000 |
| 2013/05/24 | 205 | 209 | 191 | 201 | 666,000 |
| 2013/05/23 | 219 | 221 | 204 | 206 | 684,000 |
| 2013/05/22 | 219 | 223 | 216 | 221 | 1,021,000 |
| 2013/05/21 | 207 | 215 | 204 | 214 | 824,000 |
| 2013/05/20 | 200 | 206 | 199 | 206 | 520,000 |
| 2013/05/17 | 193 | 198 | 193 | 198 | 279,000 |
| 2013/05/16 | 202 | 202 | 192 | 196 | 350,000 |
| 2013/05/15 | 205 | 210 | 200 | 201 | 806,000 |
| 2013/05/14 | 200 | 203 | 199 | 201 | 328,000 |
| 2013/05/13 | 198 | 200 | 197 | 199 | 328,000 |
| 2013/05/10 | 197 | 198 | 194 | 197 | 207,000 |
| 2013/05/09 | 195 | 197 | 194 | 196 | 168,000 |
| 2013/05/08 | 195 | 197 | 193 | 193 | 214,000 |
| 2013/05/07 | 195 | 196 | 194 | 196 | 149,000 |
| 2013/05/02 | 191 | 194 | 191 | 192 | 129,000 |
| 2013/05/01 | 196 | 196 | 192 | 192 | 74,000 |
| 2013/04/30 | 198 | 198 | 194 | 194 | 250,000 |
| 2013/04/26 | 195 | 202 | 192 | 197 | 476,000 |
| 2013/04/25 | 191 | 196 | 191 | 196 | 321,000 |
| 2013/04/24 | 186 | 189 | 186 | 189 | 200,000 |
| 2013/04/23 | 188 | 188 | 185 | 186 | 72,000 |
| 2013/04/22 | 182 | 187 | 181 | 187 | 148,000 |
| 2013/04/19 | 182 | 182 | 179 | 179 | 89,000 |
| 2013/04/18 | 183 | 183 | 182 | 182 | 50,000 |
| 2013/04/17 | 184 | 185 | 183 | 183 | 85,000 |
| 2013/04/16 | 182 | 185 | 178 | 181 | 125,000 |
| 2013/04/15 | 184 | 185 | 181 | 182 | 61,000 |
| 2013/04/12 | 187 | 187 | 184 | 184 | 77,000 |
| 2013/04/11 | 185 | 187 | 183 | 187 | 157,000 |
| 2013/04/10 | 183 | 187 | 183 | 185 | 115,000 |
| 2013/04/09 | 188 | 188 | 183 | 183 | 126,000 |
| 2013/04/08 | 185 | 186 | 183 | 186 | 141,000 |
| 2013/04/05 | 184 | 187 | 182 | 184 | 124,000 |
| 2013/04/04 | 177 | 183 | 175 | 183 | 73,000 |
| 2013/04/03 | 177 | 180 | 175 | 180 | 74,000 |
| 2013/04/02 | 170 | 176 | 168 | 174 | 182,000 |
| 2013/04/01 | 183 | 183 | 172 | 173 | 160,000 |
| 2013/03/29 | 184 | 186 | 183 | 184 | 105,000 |
| 2013/03/28 | 188 | 188 | 180 | 186 | 201,000 |
| 2013/03/27 | 190 | 190 | 187 | 188 | 88,000 |
| 2013/03/26 | 191 | 192 | 190 | 190 | 145,000 |
| 2013/03/25 | 192 | 194 | 192 | 192 | 169,000 |
| 2013/03/22 | 195 | 196 | 192 | 192 | 140,000 |
| 2013/03/21 | 192 | 196 | 192 | 194 | 199,000 |
| 2013/03/19 | 198 | 199 | 192 | 193 | 431,000 |
| 2013/03/18 | 192 | 197 | 191 | 196 | 844,000 |
| 2013/03/15 | 186 | 195 | 184 | 189 | 1,493,000 |
| 2013/03/14 | 187 | 188 | 185 | 185 | 168,000 |
| 2013/03/13 | 187 | 188 | 186 | 186 | 82,000 |
| 2013/03/12 | 191 | 192 | 186 | 187 | 145,000 |
| 2013/03/11 | 192 | 193 | 190 | 190 | 141,000 |
| 2013/03/08 | 189 | 190 | 189 | 190 | 216,000 |
| 2013/03/07 | 189 | 191 | 188 | 189 | 99,000 |
| 2013/03/06 | 192 | 193 | 189 | 191 | 256,000 |
| 2013/03/05 | 188 | 192 | 187 | 188 | 125,000 |
| 2013/03/04 | 188 | 190 | 187 | 187 | 84,000 |
| 2013/03/01 | 184 | 191 | 184 | 186 | 242,000 |
| 2013/02/28 | 186 | 186 | 184 | 184 | 105,000 |
| 2013/02/27 | 183 | 184 | 182 | 182 | 70,000 |
| 2013/02/26 | 183 | 185 | 182 | 182 | 45,000 |
| 2013/02/25 | 185 | 186 | 184 | 185 | 77,000 |
| 2013/02/22 | 180 | 182 | 177 | 180 | 94,000 |
| 2013/02/21 | 185 | 185 | 182 | 182 | 63,000 |
| 2013/02/20 | 188 | 189 | 185 | 187 | 64,000 |
| 2013/02/19 | 181 | 185 | 181 | 185 | 129,000 |
| 2013/02/18 | 176 | 182 | 176 | 182 | 102,000 |
| 2013/02/15 | 178 | 178 | 169 | 174 | 106,000 |
| 2013/02/14 | 182 | 182 | 177 | 180 | 157,000 |
| 2013/02/13 | 186 | 186 | 181 | 181 | 104,000 |
| 2013/02/12 | 187 | 188 | 185 | 186 | 134,000 |
| 2013/02/08 | 187 | 188 | 186 | 186 | 63,000 |
| 2013/02/07 | 187 | 190 | 187 | 187 | 131,000 |
| 2013/02/06 | 189 | 190 | 187 | 189 | 180,000 |
| 2013/02/05 | 187 | 188 | 185 | 186 | 186,000 |
| 2013/02/04 | 186 | 189 | 186 | 188 | 98,000 |
| 2013/02/01 | 186 | 187 | 185 | 186 | 176,000 |
| 2013/01/31 | 192 | 195 | 187 | 188 | 473,000 |
| 2013/01/30 | 191 | 193 | 187 | 192 | 161,000 |
| 2013/01/29 | 195 | 196 | 191 | 192 | 342,000 |
| 2013/01/28 | 182 | 196 | 182 | 194 | 917,000 |
| 2013/01/25 | 182 | 182 | 180 | 182 | 86,000 |
| 2013/01/24 | 180 | 182 | 179 | 182 | 72,000 |
| 2013/01/23 | 179 | 180 | 177 | 178 | 120,000 |
| 2013/01/22 | 179 | 182 | 179 | 180 | 115,000 |
| 2013/01/21 | 181 | 181 | 179 | 179 | 87,000 |
| 2013/01/18 | 180 | 181 | 179 | 181 | 89,000 |
| 2013/01/17 | 178 | 181 | 174 | 177 | 167,000 |
| 2013/01/16 | 179 | 180 | 177 | 178 | 81,000 |
| 2013/01/15 | 182 | 183 | 180 | 180 | 115,000 |
| 2013/01/11 | 180 | 182 | 178 | 180 | 210,000 |
| 2013/01/10 | 175 | 178 | 175 | 177 | 173,000 |
| 2013/01/09 | 171 | 176 | 170 | 174 | 87,000 |
| 2013/01/08 | 174 | 176 | 171 | 172 | 141,000 |
| 2013/01/07 | 180 | 180 | 173 | 177 | 236,000 |
| 2013/01/04 | 180 | 181 | 175 | 177 | 327,000 |