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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,295 | 3,325 | 3,275 | 3,280 | 20,500 |
| 2017/12/28 | 3,265 | 3,330 | 3,265 | 3,300 | 46,400 |
| 2017/12/27 | 3,260 | 3,305 | 3,260 | 3,290 | 36,000 |
| 2017/12/26 | 3,255 | 3,275 | 3,235 | 3,260 | 54,700 |
| 2017/12/25 | 3,295 | 3,295 | 3,240 | 3,255 | 65,100 |
| 2017/12/22 | 3,220 | 3,255 | 3,205 | 3,240 | 46,700 |
| 2017/12/21 | 3,165 | 3,205 | 3,160 | 3,185 | 60,400 |
| 2017/12/20 | 3,015 | 3,155 | 3,015 | 3,130 | 85,800 |
| 2017/12/19 | 3,015 | 3,030 | 2,986 | 3,015 | 36,400 |
| 2017/12/18 | 2,971 | 3,025 | 2,966 | 3,010 | 57,500 |
| 2017/12/15 | 2,973 | 2,973 | 2,914 | 2,945 | 38,300 |
| 2017/12/14 | 2,938 | 2,964 | 2,938 | 2,962 | 18,100 |
| 2017/12/13 | 2,961 | 2,967 | 2,915 | 2,938 | 29,700 |
| 2017/12/12 | 2,950 | 2,981 | 2,923 | 2,961 | 52,800 |
| 2017/12/11 | 2,945 | 2,957 | 2,916 | 2,930 | 39,000 |
| 2017/12/08 | 2,950 | 2,968 | 2,908 | 2,935 | 61,000 |
| 2017/12/07 | 2,923 | 2,950 | 2,923 | 2,938 | 25,500 |
| 2017/12/06 | 3,000 | 3,000 | 2,916 | 2,923 | 43,800 |
| 2017/12/05 | 2,942 | 3,005 | 2,932 | 2,989 | 36,700 |
| 2017/12/04 | 3,010 | 3,020 | 2,944 | 2,952 | 66,400 |
| 2017/12/01 | 3,030 | 3,050 | 2,986 | 2,997 | 69,800 |
| 2017/11/30 | 3,065 | 3,065 | 3,015 | 3,040 | 51,800 |
| 2017/11/29 | 3,000 | 3,050 | 3,000 | 3,035 | 23,000 |
| 2017/11/28 | 3,005 | 3,040 | 2,974 | 3,015 | 36,200 |
| 2017/11/27 | 3,060 | 3,065 | 2,954 | 3,005 | 78,400 |
| 2017/11/24 | 3,025 | 3,065 | 2,999 | 3,045 | 97,200 |
| 2017/11/22 | 3,025 | 3,120 | 3,020 | 3,055 | 99,400 |
| 2017/11/21 | 3,085 | 3,115 | 3,025 | 3,045 | 85,000 |
| 2017/11/20 | 3,125 | 3,180 | 3,095 | 3,100 | 44,600 |
| 2017/11/17 | 3,175 | 3,235 | 3,090 | 3,125 | 53,100 |
| 2017/11/16 | 3,045 | 3,195 | 3,025 | 3,160 | 69,100 |
| 2017/11/15 | 3,180 | 3,190 | 3,065 | 3,090 | 77,700 |
| 2017/11/14 | 3,230 | 3,245 | 3,190 | 3,210 | 40,900 |
| 2017/11/13 | 3,350 | 3,350 | 3,225 | 3,245 | 71,800 |
| 2017/11/10 | 3,300 | 3,390 | 3,280 | 3,335 | 76,300 |
| 2017/11/09 | 3,485 | 3,550 | 3,320 | 3,395 | 151,900 |
| 2017/11/08 | 3,330 | 3,440 | 3,295 | 3,415 | 79,800 |
| 2017/11/07 | 3,170 | 3,330 | 3,155 | 3,330 | 145,100 |
| 2017/11/06 | 3,130 | 3,185 | 3,095 | 3,175 | 75,300 |
| 2017/11/02 | 3,195 | 3,210 | 3,105 | 3,140 | 65,600 |
| 2017/11/01 | 3,250 | 3,280 | 3,170 | 3,185 | 104,400 |
| 2017/10/31 | 3,135 | 3,315 | 3,080 | 3,265 | 158,500 |
| 2017/10/30 | 3,035 | 3,130 | 3,030 | 3,105 | 145,800 |
| 2017/10/27 | 3,000 | 3,065 | 2,981 | 3,035 | 68,300 |
| 2017/10/26 | 3,065 | 3,135 | 3,030 | 3,040 | 110,400 |
| 2017/10/25 | 2,960 | 3,105 | 2,960 | 3,065 | 212,500 |
| 2017/10/24 | 2,912 | 2,960 | 2,909 | 2,960 | 103,800 |
| 2017/10/23 | 2,899 | 2,919 | 2,887 | 2,909 | 90,200 |
| 2017/10/20 | 2,890 | 2,922 | 2,850 | 2,870 | 195,000 |
| 2017/10/19 | 2,818 | 2,865 | 2,756 | 2,850 | 262,700 |
| 2017/10/18 | 2,888 | 2,892 | 2,811 | 2,821 | 216,500 |
| 2017/10/17 | 2,910 | 2,994 | 2,895 | 2,908 | 176,300 |
| 2017/10/16 | 2,819 | 2,909 | 2,805 | 2,898 | 278,700 |
| 2017/10/13 | 2,921 | 2,972 | 2,888 | 2,919 | 251,900 |
| 2017/10/12 | 2,915 | 3,005 | 2,915 | 2,985 | 235,700 |
| 2017/10/11 | 3,000 | 3,060 | 2,882 | 2,920 | 721,600 |
| 2017/10/10 | 3,230 | 3,230 | 3,230 | 3,230 | 8,900 |
| 2017/10/06 | 3,850 | 3,935 | 3,850 | 3,930 | 18,200 |
| 2017/10/05 | 3,930 | 3,930 | 3,855 | 3,865 | 15,900 |
| 2017/10/04 | 3,905 | 3,960 | 3,855 | 3,945 | 28,100 |
| 2017/10/03 | 3,890 | 3,915 | 3,785 | 3,905 | 27,400 |
| 2017/10/02 | 3,945 | 3,945 | 3,860 | 3,890 | 25,800 |
| 2017/09/29 | 3,955 | 3,960 | 3,925 | 3,950 | 12,000 |
| 2017/09/28 | 3,920 | 3,980 | 3,885 | 3,980 | 24,200 |
| 2017/09/27 | 3,880 | 3,915 | 3,850 | 3,915 | 20,600 |
| 2017/09/26 | 3,865 | 3,935 | 3,835 | 3,925 | 32,500 |
| 2017/09/25 | 3,920 | 3,930 | 3,825 | 3,865 | 28,100 |
| 2017/09/22 | 3,905 | 3,930 | 3,835 | 3,900 | 33,200 |
| 2017/09/21 | 4,040 | 4,040 | 3,885 | 3,900 | 30,000 |
| 2017/09/20 | 3,910 | 4,085 | 3,905 | 4,045 | 61,000 |
| 2017/09/19 | 3,900 | 3,940 | 3,860 | 3,905 | 26,700 |
| 2017/09/15 | 3,825 | 3,905 | 3,825 | 3,880 | 24,600 |
| 2017/09/14 | 3,950 | 3,950 | 3,785 | 3,880 | 33,700 |
| 2017/09/13 | 3,960 | 3,960 | 3,830 | 3,930 | 43,000 |
| 2017/09/12 | 3,665 | 3,875 | 3,665 | 3,860 | 54,800 |
| 2017/09/11 | 3,695 | 3,730 | 3,635 | 3,655 | 21,800 |
| 2017/09/08 | 3,605 | 3,740 | 3,590 | 3,665 | 49,700 |
| 2017/09/07 | 3,680 | 3,750 | 3,545 | 3,605 | 29,400 |
| 2017/09/06 | 3,420 | 3,680 | 3,395 | 3,660 | 36,200 |
| 2017/09/05 | 3,580 | 3,630 | 3,450 | 3,485 | 42,700 |
| 2017/09/04 | 3,675 | 3,690 | 3,555 | 3,610 | 32,700 |
| 2017/09/01 | 3,685 | 3,735 | 3,575 | 3,725 | 37,100 |
| 2017/08/31 | 3,745 | 3,855 | 3,595 | 3,645 | 80,800 |
| 2017/08/30 | 3,740 | 3,745 | 3,665 | 3,745 | 28,900 |
| 2017/08/29 | 3,570 | 3,740 | 3,565 | 3,720 | 49,700 |
| 2017/08/28 | 3,590 | 3,675 | 3,515 | 3,570 | 46,600 |
| 2017/08/25 | 3,440 | 3,620 | 3,425 | 3,610 | 72,400 |
| 2017/08/24 | 3,375 | 3,415 | 3,335 | 3,415 | 24,700 |
| 2017/08/23 | 3,450 | 3,470 | 3,320 | 3,370 | 48,300 |
| 2017/08/22 | 3,330 | 3,425 | 3,315 | 3,425 | 42,300 |
| 2017/08/21 | 3,305 | 3,305 | 3,235 | 3,305 | 31,300 |
| 2017/08/18 | 3,195 | 3,390 | 3,150 | 3,315 | 59,000 |
| 2017/08/17 | 3,200 | 3,245 | 3,160 | 3,205 | 32,000 |
| 2017/08/16 | 3,155 | 3,290 | 3,155 | 3,270 | 66,300 |
| 2017/08/15 | 3,095 | 3,150 | 3,095 | 3,135 | 28,600 |
| 2017/08/14 | 3,025 | 3,095 | 3,000 | 3,065 | 20,300 |
| 2017/08/10 | 3,040 | 3,095 | 3,035 | 3,095 | 23,400 |
| 2017/08/09 | 3,030 | 3,065 | 3,000 | 3,030 | 29,900 |
| 2017/08/08 | 3,035 | 3,080 | 2,992 | 3,075 | 28,400 |
| 2017/08/07 | 2,960 | 3,035 | 2,945 | 3,030 | 39,700 |
| 2017/08/04 | 2,938 | 2,972 | 2,920 | 2,952 | 31,500 |
| 2017/08/03 | 2,905 | 2,948 | 2,905 | 2,939 | 20,900 |
| 2017/08/02 | 2,935 | 2,949 | 2,899 | 2,942 | 39,700 |
| 2017/08/01 | 2,935 | 2,935 | 2,870 | 2,897 | 63,700 |
| 2017/07/31 | 2,720 | 2,987 | 2,720 | 2,919 | 107,700 |
| 2017/07/28 | 2,717 | 2,719 | 2,685 | 2,714 | 9,700 |
| 2017/07/27 | 2,701 | 2,720 | 2,690 | 2,701 | 14,900 |
| 2017/07/26 | 2,691 | 2,708 | 2,685 | 2,701 | 7,000 |
| 2017/07/25 | 2,699 | 2,699 | 2,640 | 2,679 | 11,000 |
| 2017/07/24 | 2,675 | 2,696 | 2,657 | 2,696 | 11,500 |
| 2017/07/21 | 2,658 | 2,680 | 2,648 | 2,671 | 14,200 |
| 2017/07/20 | 2,630 | 2,660 | 2,615 | 2,659 | 9,500 |
| 2017/07/19 | 2,609 | 2,624 | 2,591 | 2,616 | 5,400 |
| 2017/07/18 | 2,583 | 2,612 | 2,577 | 2,612 | 5,600 |
| 2017/07/14 | 2,586 | 2,611 | 2,580 | 2,597 | 5,100 |
| 2017/07/13 | 2,602 | 2,602 | 2,578 | 2,585 | 3,900 |
| 2017/07/12 | 2,632 | 2,633 | 2,600 | 2,602 | 7,400 |
| 2017/07/11 | 2,634 | 2,646 | 2,632 | 2,632 | 4,400 |
| 2017/07/10 | 2,601 | 2,650 | 2,594 | 2,626 | 19,500 |
| 2017/07/07 | 2,600 | 2,613 | 2,577 | 2,579 | 8,400 |
| 2017/07/06 | 2,592 | 2,610 | 2,584 | 2,600 | 10,300 |
| 2017/07/05 | 2,572 | 2,622 | 2,572 | 2,616 | 10,800 |
| 2017/07/04 | 2,574 | 2,597 | 2,556 | 2,572 | 19,900 |
| 2017/07/03 | 2,577 | 2,595 | 2,562 | 2,565 | 12,700 |
| 2017/06/30 | 2,626 | 2,626 | 2,452 | 2,583 | 35,100 |
| 2017/06/29 | 2,664 | 2,668 | 2,644 | 2,654 | 10,200 |
| 2017/06/28 | 2,651 | 2,664 | 2,638 | 2,643 | 8,800 |
| 2017/06/27 | 2,641 | 2,656 | 2,637 | 2,651 | 9,200 |
| 2017/06/26 | 2,642 | 2,673 | 2,641 | 2,641 | 8,600 |
| 2017/06/23 | 2,640 | 2,665 | 2,640 | 2,655 | 9,200 |
| 2017/06/22 | 2,629 | 2,667 | 2,629 | 2,654 | 13,600 |
| 2017/06/21 | 2,640 | 2,660 | 2,629 | 2,631 | 10,700 |
| 2017/06/20 | 2,640 | 2,666 | 2,640 | 2,643 | 17,100 |
| 2017/06/19 | 2,645 | 2,672 | 2,626 | 2,631 | 24,100 |
| 2017/06/16 | 2,580 | 2,630 | 2,563 | 2,630 | 44,100 |
| 2017/06/15 | 2,522 | 2,578 | 2,522 | 2,530 | 15,800 |
| 2017/06/14 | 2,624 | 2,631 | 2,552 | 2,560 | 17,800 |
| 2017/06/13 | 2,570 | 2,610 | 2,565 | 2,593 | 22,900 |
| 2017/06/12 | 2,560 | 2,570 | 2,557 | 2,566 | 8,500 |
| 2017/06/09 | 2,571 | 2,579 | 2,548 | 2,570 | 37,500 |
| 2017/06/08 | 2,524 | 2,544 | 2,516 | 2,521 | 10,700 |
| 2017/06/07 | 2,491 | 2,515 | 2,487 | 2,511 | 9,800 |
| 2017/06/06 | 2,529 | 2,529 | 2,484 | 2,491 | 5,900 |
| 2017/06/05 | 2,547 | 2,547 | 2,522 | 2,531 | 6,000 |
| 2017/06/02 | 2,530 | 2,550 | 2,527 | 2,547 | 10,900 |
| 2017/06/01 | 2,514 | 2,545 | 2,493 | 2,507 | 6,100 |
| 2017/05/31 | 2,541 | 2,541 | 2,481 | 2,490 | 10,100 |
| 2017/05/30 | 2,555 | 2,557 | 2,502 | 2,526 | 8,500 |
| 2017/05/29 | 2,575 | 2,582 | 2,557 | 2,557 | 6,400 |
| 2017/05/26 | 2,627 | 2,627 | 2,565 | 2,570 | 3,400 |
| 2017/05/25 | 2,600 | 2,630 | 2,581 | 2,623 | 15,600 |
| 2017/05/24 | 2,580 | 2,586 | 2,560 | 2,586 | 6,300 |
| 2017/05/23 | 2,580 | 2,580 | 2,549 | 2,561 | 4,600 |
| 2017/05/22 | 2,540 | 2,580 | 2,530 | 2,575 | 6,300 |
| 2017/05/19 | 2,504 | 2,538 | 2,500 | 2,530 | 6,200 |
| 2017/05/18 | 2,520 | 2,532 | 2,494 | 2,504 | 10,600 |
| 2017/05/17 | 2,585 | 2,595 | 2,568 | 2,583 | 6,200 |
| 2017/05/16 | 2,607 | 2,612 | 2,603 | 2,611 | 5,000 |
| 2017/05/15 | 2,638 | 2,638 | 2,611 | 2,613 | 2,900 |
| 2017/05/12 | 2,629 | 2,629 | 2,615 | 2,629 | 7,300 |
| 2017/05/11 | 2,635 | 2,635 | 2,610 | 2,629 | 8,200 |
| 2017/05/10 | 2,598 | 2,645 | 2,598 | 2,640 | 10,800 |
| 2017/05/09 | 2,592 | 2,642 | 2,590 | 2,637 | 18,700 |
| 2017/05/08 | 2,560 | 2,618 | 2,559 | 2,616 | 50,600 |
| 2017/05/02 | 2,526 | 2,550 | 2,526 | 2,547 | 20,400 |
| 2017/05/01 | 2,550 | 2,550 | 2,520 | 2,543 | 34,200 |
| 2017/04/28 | 2,449 | 2,544 | 2,436 | 2,503 | 39,200 |
| 2017/04/27 | 2,438 | 2,449 | 2,416 | 2,449 | 8,700 |
| 2017/04/26 | 2,423 | 2,453 | 2,423 | 2,432 | 6,900 |
| 2017/04/25 | 2,417 | 2,445 | 2,411 | 2,441 | 10,500 |
| 2017/04/24 | 2,418 | 2,418 | 2,391 | 2,401 | 3,300 |
| 2017/04/21 | 2,385 | 2,399 | 2,376 | 2,382 | 4,700 |
| 2017/04/20 | 2,330 | 2,355 | 2,330 | 2,350 | 3,600 |
| 2017/04/19 | 2,319 | 2,335 | 2,308 | 2,330 | 5,500 |
| 2017/04/18 | 2,290 | 2,319 | 2,288 | 2,319 | 11,100 |
| 2017/04/17 | 2,298 | 2,298 | 2,286 | 2,291 | 3,300 |
| 2017/04/14 | 2,325 | 2,325 | 2,285 | 2,295 | 11,500 |
| 2017/04/13 | 2,346 | 2,346 | 2,310 | 2,314 | 9,300 |
| 2017/04/12 | 2,356 | 2,356 | 2,315 | 2,350 | 11,500 |
| 2017/04/11 | 2,350 | 2,370 | 2,320 | 2,361 | 12,700 |
| 2017/04/10 | 2,355 | 2,375 | 2,355 | 2,358 | 4,200 |
| 2017/04/07 | 2,335 | 2,387 | 2,330 | 2,355 | 14,900 |
| 2017/04/06 | 2,370 | 2,383 | 2,315 | 2,320 | 25,000 |
| 2017/04/05 | 2,401 | 2,414 | 2,393 | 2,397 | 11,200 |
| 2017/04/04 | 2,466 | 2,466 | 2,381 | 2,415 | 15,900 |
| 2017/04/03 | 2,414 | 2,470 | 2,409 | 2,460 | 25,000 |
| 2017/03/31 | 2,456 | 2,474 | 2,396 | 2,396 | 14,000 |
| 2017/03/30 | 2,446 | 2,455 | 2,425 | 2,437 | 8,800 |
| 2017/03/29 | 2,449 | 2,450 | 2,420 | 2,438 | 18,300 |
| 2017/03/28 | 2,499 | 2,510 | 2,487 | 2,499 | 29,400 |
| 2017/03/27 | 2,480 | 2,497 | 2,460 | 2,476 | 26,800 |
| 2017/03/24 | 2,476 | 2,492 | 2,475 | 2,482 | 12,200 |
| 2017/03/23 | 2,485 | 2,498 | 2,476 | 2,480 | 8,800 |
| 2017/03/22 | 2,500 | 2,500 | 2,473 | 2,475 | 16,600 |
| 2017/03/21 | 2,505 | 2,516 | 2,500 | 2,506 | 10,100 |
| 2017/03/17 | 2,511 | 2,516 | 2,505 | 2,511 | 12,800 |
| 2017/03/16 | 2,503 | 2,517 | 2,497 | 2,513 | 7,200 |
| 2017/03/15 | 2,520 | 2,520 | 2,499 | 2,502 | 7,800 |
| 2017/03/14 | 2,490 | 2,512 | 2,490 | 2,507 | 19,100 |
| 2017/03/13 | 2,496 | 2,498 | 2,492 | 2,492 | 12,300 |
| 2017/03/10 | 2,498 | 2,499 | 2,479 | 2,484 | 14,300 |
| 2017/03/09 | 2,486 | 2,496 | 2,472 | 2,475 | 13,400 |
| 2017/03/08 | 2,493 | 2,497 | 2,485 | 2,495 | 6,700 |
| 2017/03/07 | 2,490 | 2,496 | 2,487 | 2,491 | 7,300 |
| 2017/03/06 | 2,485 | 2,499 | 2,485 | 2,490 | 3,800 |
| 2017/03/03 | 2,495 | 2,495 | 2,480 | 2,481 | 9,700 |
| 2017/03/02 | 2,499 | 2,499 | 2,485 | 2,490 | 10,400 |
| 2017/03/01 | 2,457 | 2,500 | 2,457 | 2,486 | 11,500 |
| 2017/02/28 | 2,485 | 2,485 | 2,456 | 2,458 | 7,800 |
| 2017/02/27 | 2,460 | 2,475 | 2,443 | 2,456 | 15,300 |
| 2017/02/24 | 2,461 | 2,479 | 2,460 | 2,468 | 11,300 |
| 2017/02/23 | 2,480 | 2,483 | 2,465 | 2,476 | 11,200 |
| 2017/02/22 | 2,464 | 2,477 | 2,461 | 2,468 | 6,600 |
| 2017/02/21 | 2,470 | 2,477 | 2,461 | 2,462 | 6,800 |
| 2017/02/20 | 2,465 | 2,468 | 2,458 | 2,467 | 3,300 |
| 2017/02/17 | 2,452 | 2,467 | 2,452 | 2,465 | 5,700 |
| 2017/02/16 | 2,476 | 2,483 | 2,452 | 2,461 | 10,000 |
| 2017/02/15 | 2,480 | 2,485 | 2,464 | 2,476 | 4,600 |
| 2017/02/14 | 2,476 | 2,489 | 2,459 | 2,462 | 10,300 |
| 2017/02/13 | 2,475 | 2,485 | 2,474 | 2,475 | 6,500 |
| 2017/02/10 | 2,461 | 2,475 | 2,461 | 2,468 | 6,000 |
| 2017/02/09 | 2,472 | 2,472 | 2,448 | 2,448 | 4,500 |
| 2017/02/08 | 2,450 | 2,495 | 2,450 | 2,472 | 15,700 |
| 2017/02/07 | 2,451 | 2,464 | 2,443 | 2,443 | 3,200 |
| 2017/02/06 | 2,461 | 2,469 | 2,446 | 2,457 | 2,400 |
| 2017/02/03 | 2,453 | 2,470 | 2,445 | 2,448 | 8,600 |
| 2017/02/02 | 2,450 | 2,480 | 2,450 | 2,451 | 10,900 |
| 2017/02/01 | 2,430 | 2,463 | 2,430 | 2,458 | 11,900 |
| 2017/01/31 | 2,412 | 2,475 | 2,412 | 2,451 | 12,800 |
| 2017/01/30 | 2,453 | 2,467 | 2,452 | 2,459 | 5,600 |
| 2017/01/27 | 2,469 | 2,479 | 2,452 | 2,462 | 9,800 |
| 2017/01/26 | 2,466 | 2,481 | 2,458 | 2,471 | 11,300 |
| 2017/01/25 | 2,446 | 2,456 | 2,424 | 2,453 | 14,100 |
| 2017/01/24 | 2,427 | 2,427 | 2,395 | 2,416 | 15,800 |
| 2017/01/23 | 2,411 | 2,442 | 2,407 | 2,427 | 6,700 |
| 2017/01/20 | 2,438 | 2,443 | 2,423 | 2,442 | 8,600 |
| 2017/01/19 | 2,420 | 2,422 | 2,411 | 2,416 | 4,600 |
| 2017/01/18 | 2,381 | 2,411 | 2,354 | 2,399 | 20,700 |
| 2017/01/17 | 2,420 | 2,423 | 2,381 | 2,381 | 13,900 |
| 2017/01/16 | 2,462 | 2,462 | 2,422 | 2,428 | 7,300 |
| 2017/01/13 | 2,430 | 2,455 | 2,414 | 2,445 | 13,700 |
| 2017/01/12 | 2,481 | 2,481 | 2,431 | 2,439 | 15,800 |
| 2017/01/11 | 2,470 | 2,494 | 2,465 | 2,467 | 16,400 |
| 2017/01/10 | 2,500 | 2,500 | 2,467 | 2,479 | 18,800 |
| 2017/01/06 | 2,470 | 2,498 | 2,470 | 2,497 | 18,700 |
| 2017/01/05 | 2,496 | 2,498 | 2,461 | 2,498 | 17,900 |
| 2017/01/04 | 2,449 | 2,497 | 2,449 | 2,485 | 35,100 |