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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,385 | 2,460 | 2,378 | 2,429 | 9,600 |
| 2018/12/27 | 2,327 | 2,435 | 2,327 | 2,414 | 14,000 |
| 2018/12/26 | 2,221 | 2,279 | 2,221 | 2,277 | 33,700 |
| 2018/12/25 | 2,317 | 2,317 | 2,225 | 2,253 | 43,100 |
| 2018/12/21 | 2,380 | 2,392 | 2,252 | 2,322 | 40,200 |
| 2018/12/20 | 2,465 | 2,484 | 2,370 | 2,371 | 22,500 |
| 2018/12/19 | 2,522 | 2,534 | 2,480 | 2,505 | 25,800 |
| 2018/12/18 | 2,600 | 2,600 | 2,537 | 2,542 | 26,200 |
| 2018/12/17 | 2,650 | 2,650 | 2,607 | 2,613 | 10,300 |
| 2018/12/14 | 2,697 | 2,697 | 2,648 | 2,652 | 9,900 |
| 2018/12/13 | 2,689 | 2,712 | 2,671 | 2,697 | 9,300 |
| 2018/12/12 | 2,680 | 2,700 | 2,660 | 2,689 | 26,900 |
| 2018/12/11 | 2,674 | 2,680 | 2,604 | 2,625 | 19,500 |
| 2018/12/10 | 2,661 | 2,715 | 2,650 | 2,673 | 11,500 |
| 2018/12/07 | 2,740 | 2,740 | 2,657 | 2,700 | 23,400 |
| 2018/12/06 | 2,724 | 2,724 | 2,668 | 2,690 | 16,700 |
| 2018/12/05 | 2,701 | 2,727 | 2,674 | 2,724 | 15,600 |
| 2018/12/04 | 2,787 | 2,787 | 2,715 | 2,715 | 18,800 |
| 2018/12/03 | 2,781 | 2,790 | 2,755 | 2,774 | 12,200 |
| 2018/11/30 | 2,765 | 2,765 | 2,720 | 2,758 | 10,200 |
| 2018/11/29 | 2,734 | 2,766 | 2,734 | 2,766 | 11,300 |
| 2018/11/28 | 2,711 | 2,711 | 2,686 | 2,705 | 6,900 |
| 2018/11/27 | 2,742 | 2,742 | 2,695 | 2,712 | 8,100 |
| 2018/11/26 | 2,732 | 2,746 | 2,702 | 2,742 | 7,400 |
| 2018/11/22 | 2,728 | 2,732 | 2,662 | 2,725 | 15,100 |
| 2018/11/21 | 2,711 | 2,712 | 2,661 | 2,697 | 22,700 |
| 2018/11/20 | 2,750 | 2,759 | 2,697 | 2,759 | 19,200 |
| 2018/11/19 | 2,751 | 2,779 | 2,729 | 2,751 | 22,800 |
| 2018/11/16 | 2,787 | 2,807 | 2,714 | 2,748 | 23,600 |
| 2018/11/15 | 2,784 | 2,794 | 2,745 | 2,754 | 5,900 |
| 2018/11/14 | 2,814 | 2,815 | 2,780 | 2,795 | 8,100 |
| 2018/11/13 | 2,855 | 2,855 | 2,806 | 2,814 | 24,000 |
| 2018/11/12 | 2,912 | 2,912 | 2,871 | 2,891 | 4,500 |
| 2018/11/09 | 2,879 | 2,921 | 2,879 | 2,919 | 10,900 |
| 2018/11/08 | 2,890 | 2,913 | 2,847 | 2,879 | 11,400 |
| 2018/11/07 | 2,885 | 2,896 | 2,829 | 2,844 | 11,000 |
| 2018/11/06 | 2,808 | 2,902 | 2,808 | 2,883 | 6,900 |
| 2018/11/05 | 2,849 | 2,885 | 2,820 | 2,834 | 13,300 |
| 2018/11/02 | 2,827 | 2,905 | 2,793 | 2,899 | 28,300 |
| 2018/11/01 | 2,710 | 2,838 | 2,690 | 2,832 | 35,900 |
| 2018/10/31 | 2,847 | 2,866 | 2,740 | 2,777 | 38,200 |
| 2018/10/30 | 2,736 | 2,865 | 2,735 | 2,856 | 35,700 |
| 2018/10/29 | 2,706 | 2,761 | 2,687 | 2,718 | 46,300 |
| 2018/10/26 | 2,760 | 2,790 | 2,687 | 2,696 | 25,900 |
| 2018/10/25 | 2,829 | 2,829 | 2,741 | 2,758 | 24,500 |
| 2018/10/24 | 2,903 | 2,920 | 2,851 | 2,852 | 19,500 |
| 2018/10/23 | 2,941 | 2,942 | 2,881 | 2,886 | 20,500 |
| 2018/10/22 | 3,000 | 3,000 | 2,931 | 2,940 | 22,100 |
| 2018/10/19 | 3,005 | 3,010 | 2,956 | 2,995 | 23,100 |
| 2018/10/18 | 3,050 | 3,060 | 3,005 | 3,005 | 15,300 |
| 2018/10/17 | 3,050 | 3,090 | 3,030 | 3,050 | 11,100 |
| 2018/10/16 | 3,060 | 3,060 | 3,020 | 3,035 | 12,700 |
| 2018/10/15 | 3,150 | 3,155 | 3,050 | 3,050 | 12,600 |
| 2018/10/12 | 3,015 | 3,155 | 3,015 | 3,100 | 26,500 |
| 2018/10/11 | 3,100 | 3,135 | 3,060 | 3,085 | 21,400 |
| 2018/10/10 | 3,180 | 3,225 | 3,130 | 3,170 | 10,400 |
| 2018/10/09 | 3,240 | 3,240 | 3,165 | 3,175 | 13,200 |
| 2018/10/05 | 3,235 | 3,285 | 3,190 | 3,230 | 29,900 |
| 2018/10/04 | 3,190 | 3,260 | 3,190 | 3,245 | 21,300 |
| 2018/10/03 | 3,215 | 3,240 | 3,175 | 3,185 | 9,800 |
| 2018/10/02 | 3,250 | 3,315 | 3,210 | 3,215 | 26,700 |
| 2018/10/01 | 3,215 | 3,250 | 3,195 | 3,245 | 14,400 |
| 2018/09/28 | 3,170 | 3,225 | 3,150 | 3,180 | 14,900 |
| 2018/09/27 | 3,170 | 3,190 | 3,140 | 3,150 | 8,600 |
| 2018/09/26 | 3,165 | 3,185 | 3,105 | 3,170 | 8,000 |
| 2018/09/25 | 3,195 | 3,215 | 3,170 | 3,200 | 26,600 |
| 2018/09/21 | 3,160 | 3,195 | 3,140 | 3,175 | 15,100 |
| 2018/09/20 | 3,165 | 3,170 | 3,115 | 3,135 | 12,500 |
| 2018/09/19 | 3,130 | 3,170 | 3,120 | 3,150 | 12,500 |
| 2018/09/18 | 3,110 | 3,135 | 3,090 | 3,115 | 18,200 |
| 2018/09/14 | 3,085 | 3,130 | 3,085 | 3,110 | 11,500 |
| 2018/09/13 | 3,030 | 3,120 | 3,030 | 3,085 | 11,800 |
| 2018/09/12 | 3,060 | 3,065 | 3,015 | 3,035 | 8,300 |
| 2018/09/11 | 3,120 | 3,120 | 3,055 | 3,055 | 10,900 |
| 2018/09/10 | 3,080 | 3,140 | 3,080 | 3,120 | 5,700 |
| 2018/09/07 | 3,115 | 3,135 | 3,070 | 3,080 | 13,600 |
| 2018/09/06 | 3,110 | 3,145 | 3,110 | 3,115 | 8,000 |
| 2018/09/05 | 3,130 | 3,145 | 3,105 | 3,120 | 14,400 |
| 2018/09/04 | 3,155 | 3,155 | 3,130 | 3,135 | 7,400 |
| 2018/09/03 | 3,220 | 3,220 | 3,135 | 3,150 | 15,900 |
| 2018/08/31 | 3,230 | 3,260 | 3,205 | 3,250 | 17,800 |
| 2018/08/30 | 3,240 | 3,240 | 3,165 | 3,220 | 8,600 |
| 2018/08/29 | 3,160 | 3,215 | 3,145 | 3,210 | 9,800 |
| 2018/08/28 | 3,185 | 3,240 | 3,130 | 3,155 | 11,000 |
| 2018/08/27 | 3,175 | 3,195 | 3,140 | 3,185 | 12,000 |
| 2018/08/24 | 3,100 | 3,140 | 3,075 | 3,120 | 12,600 |
| 2018/08/23 | 3,160 | 3,160 | 3,080 | 3,100 | 11,800 |
| 2018/08/22 | 3,085 | 3,130 | 3,080 | 3,100 | 8,700 |
| 2018/08/21 | 3,150 | 3,155 | 3,065 | 3,095 | 12,200 |
| 2018/08/20 | 3,170 | 3,200 | 3,135 | 3,180 | 15,900 |
| 2018/08/17 | 3,090 | 3,155 | 3,085 | 3,145 | 6,700 |
| 2018/08/16 | 3,120 | 3,185 | 3,060 | 3,085 | 27,300 |
| 2018/08/15 | 3,130 | 3,145 | 3,090 | 3,140 | 14,900 |
| 2018/08/14 | 3,020 | 3,140 | 3,020 | 3,135 | 10,300 |
| 2018/08/13 | 3,105 | 3,120 | 3,020 | 3,020 | 15,900 |
| 2018/08/10 | 3,195 | 3,195 | 3,115 | 3,120 | 12,100 |
| 2018/08/09 | 3,245 | 3,245 | 3,185 | 3,195 | 5,700 |
| 2018/08/08 | 3,220 | 3,290 | 3,215 | 3,255 | 15,300 |
| 2018/08/07 | 3,145 | 3,225 | 3,140 | 3,220 | 5,400 |
| 2018/08/06 | 3,200 | 3,230 | 3,135 | 3,135 | 13,100 |
| 2018/08/03 | 3,250 | 3,255 | 3,200 | 3,205 | 21,200 |
| 2018/08/02 | 3,325 | 3,345 | 3,240 | 3,240 | 17,200 |
| 2018/08/01 | 3,280 | 3,420 | 3,240 | 3,340 | 43,800 |
| 2018/07/31 | 3,080 | 3,345 | 3,040 | 3,265 | 74,300 |
| 2018/07/30 | 3,020 | 3,055 | 3,005 | 3,045 | 13,200 |
| 2018/07/27 | 2,993 | 3,025 | 2,977 | 3,025 | 10,800 |
| 2018/07/26 | 2,971 | 3,015 | 2,968 | 2,998 | 11,500 |
| 2018/07/25 | 2,977 | 3,015 | 2,966 | 2,968 | 23,400 |
| 2018/07/24 | 2,877 | 2,925 | 2,877 | 2,924 | 12,100 |
| 2018/07/23 | 2,851 | 2,871 | 2,851 | 2,865 | 4,800 |
| 2018/07/20 | 2,848 | 2,915 | 2,841 | 2,872 | 15,400 |
| 2018/07/19 | 2,825 | 2,861 | 2,825 | 2,848 | 10,000 |
| 2018/07/18 | 2,852 | 2,877 | 2,808 | 2,818 | 9,400 |
| 2018/07/17 | 2,757 | 2,865 | 2,755 | 2,828 | 17,400 |
| 2018/07/13 | 2,785 | 2,785 | 2,725 | 2,753 | 22,300 |
| 2018/07/12 | 2,798 | 2,798 | 2,766 | 2,777 | 5,900 |
| 2018/07/11 | 2,837 | 2,837 | 2,778 | 2,803 | 9,600 |
| 2018/07/10 | 2,787 | 2,883 | 2,787 | 2,852 | 12,500 |
| 2018/07/09 | 2,793 | 2,793 | 2,721 | 2,737 | 19,200 |
| 2018/07/06 | 2,724 | 2,795 | 2,703 | 2,794 | 18,400 |
| 2018/07/05 | 2,713 | 2,744 | 2,710 | 2,710 | 19,100 |
| 2018/07/04 | 2,763 | 2,778 | 2,751 | 2,751 | 13,400 |
| 2018/07/03 | 2,825 | 2,825 | 2,754 | 2,797 | 19,000 |
| 2018/07/02 | 2,910 | 2,940 | 2,815 | 2,826 | 25,300 |
| 2018/06/29 | 2,893 | 2,929 | 2,837 | 2,920 | 15,400 |
| 2018/06/28 | 2,886 | 2,920 | 2,861 | 2,892 | 22,300 |
| 2018/06/27 | 2,996 | 2,996 | 2,919 | 2,925 | 16,200 |
| 2018/06/26 | 2,933 | 3,000 | 2,931 | 2,996 | 15,100 |
| 2018/06/25 | 3,075 | 3,145 | 2,966 | 2,983 | 33,000 |
| 2018/06/22 | 2,938 | 3,075 | 2,851 | 3,030 | 126,800 |
| 2018/06/21 | 2,963 | 3,010 | 2,936 | 2,953 | 26,800 |
| 2018/06/20 | 3,020 | 3,020 | 2,867 | 2,947 | 49,600 |
| 2018/06/19 | 3,020 | 3,030 | 2,971 | 3,005 | 50,200 |
| 2018/06/18 | 3,100 | 3,100 | 2,984 | 3,020 | 21,800 |
| 2018/06/15 | 3,140 | 3,140 | 3,030 | 3,075 | 26,300 |
| 2018/06/14 | 3,070 | 3,085 | 3,040 | 3,050 | 28,600 |
| 2018/06/13 | 3,105 | 3,110 | 3,075 | 3,085 | 13,400 |
| 2018/06/12 | 3,165 | 3,180 | 3,085 | 3,105 | 29,100 |
| 2018/06/11 | 3,105 | 3,120 | 3,045 | 3,095 | 23,400 |
| 2018/06/08 | 3,095 | 3,135 | 3,085 | 3,115 | 25,500 |
| 2018/06/07 | 3,140 | 3,155 | 3,090 | 3,130 | 13,400 |
| 2018/06/06 | 3,030 | 3,165 | 3,030 | 3,135 | 20,400 |
| 2018/06/05 | 3,075 | 3,085 | 3,010 | 3,025 | 31,600 |
| 2018/06/04 | 3,085 | 3,115 | 3,030 | 3,045 | 17,500 |
| 2018/06/01 | 3,070 | 3,085 | 3,020 | 3,040 | 31,500 |
| 2018/05/31 | 3,200 | 3,200 | 3,075 | 3,085 | 29,100 |
| 2018/05/30 | 3,105 | 3,175 | 3,090 | 3,145 | 36,200 |
| 2018/05/29 | 3,195 | 3,195 | 3,115 | 3,140 | 28,900 |
| 2018/05/28 | 3,230 | 3,240 | 3,170 | 3,195 | 29,300 |
| 2018/05/25 | 3,280 | 3,280 | 3,210 | 3,230 | 22,100 |
| 2018/05/24 | 3,375 | 3,375 | 3,260 | 3,280 | 22,500 |
| 2018/05/23 | 3,400 | 3,410 | 3,345 | 3,385 | 17,600 |
| 2018/05/22 | 3,450 | 3,465 | 3,370 | 3,400 | 15,800 |
| 2018/05/21 | 3,485 | 3,490 | 3,440 | 3,450 | 16,000 |
| 2018/05/18 | 3,465 | 3,525 | 3,420 | 3,485 | 21,000 |
| 2018/05/17 | 3,430 | 3,455 | 3,385 | 3,435 | 23,200 |
| 2018/05/16 | 3,530 | 3,530 | 3,395 | 3,405 | 26,200 |
| 2018/05/15 | 3,465 | 3,530 | 3,430 | 3,530 | 34,200 |
| 2018/05/14 | 3,455 | 3,455 | 3,425 | 3,450 | 16,000 |
| 2018/05/11 | 3,385 | 3,465 | 3,385 | 3,425 | 20,600 |
| 2018/05/10 | 3,440 | 3,465 | 3,340 | 3,385 | 37,700 |
| 2018/05/09 | 3,415 | 3,455 | 3,345 | 3,415 | 23,300 |
| 2018/05/08 | 3,315 | 3,435 | 3,270 | 3,415 | 34,400 |
| 2018/05/07 | 3,295 | 3,325 | 3,235 | 3,295 | 22,500 |
| 2018/05/02 | 3,360 | 3,360 | 3,225 | 3,295 | 59,200 |
| 2018/05/01 | 3,480 | 3,485 | 3,220 | 3,290 | 92,300 |
| 2018/04/27 | 3,875 | 3,950 | 3,450 | 3,515 | 116,700 |
| 2018/04/26 | 3,775 | 3,895 | 3,755 | 3,825 | 30,700 |
| 2018/04/25 | 3,770 | 3,780 | 3,690 | 3,775 | 17,600 |
| 2018/04/24 | 3,800 | 3,805 | 3,750 | 3,785 | 33,400 |
| 2018/04/23 | 3,785 | 3,810 | 3,765 | 3,770 | 7,000 |
| 2018/04/20 | 3,780 | 3,865 | 3,765 | 3,785 | 22,700 |
| 2018/04/19 | 3,705 | 3,785 | 3,695 | 3,770 | 16,500 |
| 2018/04/18 | 3,625 | 3,700 | 3,595 | 3,680 | 26,300 |
| 2018/04/17 | 3,745 | 3,745 | 3,585 | 3,615 | 16,300 |
| 2018/04/16 | 3,745 | 3,770 | 3,680 | 3,745 | 20,100 |
| 2018/04/13 | 3,655 | 3,740 | 3,655 | 3,700 | 19,200 |
| 2018/04/12 | 3,735 | 3,735 | 3,630 | 3,640 | 12,000 |
| 2018/04/11 | 3,735 | 3,780 | 3,685 | 3,735 | 21,400 |
| 2018/04/10 | 3,715 | 3,735 | 3,650 | 3,705 | 15,400 |
| 2018/04/09 | 3,745 | 3,785 | 3,675 | 3,720 | 14,100 |
| 2018/04/06 | 3,850 | 3,850 | 3,725 | 3,735 | 21,500 |
| 2018/04/05 | 3,870 | 3,870 | 3,780 | 3,830 | 17,700 |
| 2018/04/04 | 3,860 | 3,875 | 3,815 | 3,870 | 29,800 |
| 2018/04/03 | 3,760 | 3,845 | 3,730 | 3,835 | 20,400 |
| 2018/04/02 | 3,815 | 3,820 | 3,765 | 3,785 | 20,300 |
| 2018/03/30 | 3,670 | 3,760 | 3,640 | 3,755 | 27,200 |
| 2018/03/29 | 3,670 | 3,690 | 3,570 | 3,650 | 24,300 |
| 2018/03/28 | 3,615 | 3,665 | 3,600 | 3,650 | 12,900 |
| 2018/03/27 | 3,695 | 3,735 | 3,645 | 3,700 | 20,200 |
| 2018/03/26 | 3,645 | 3,645 | 3,490 | 3,595 | 30,000 |
| 2018/03/23 | 3,850 | 3,855 | 3,635 | 3,645 | 37,500 |
| 2018/03/22 | 3,845 | 3,975 | 3,775 | 3,940 | 43,900 |
| 2018/03/20 | 3,720 | 3,845 | 3,695 | 3,815 | 20,700 |
| 2018/03/19 | 3,850 | 3,900 | 3,725 | 3,730 | 31,800 |
| 2018/03/16 | 3,715 | 3,825 | 3,705 | 3,805 | 40,600 |
| 2018/03/15 | 3,720 | 3,720 | 3,615 | 3,660 | 17,600 |
| 2018/03/14 | 3,670 | 3,735 | 3,620 | 3,705 | 53,800 |
| 2018/03/13 | 3,745 | 3,745 | 3,660 | 3,710 | 16,000 |
| 2018/03/12 | 3,735 | 3,775 | 3,700 | 3,745 | 19,900 |
| 2018/03/09 | 3,705 | 3,755 | 3,665 | 3,675 | 25,400 |
| 2018/03/08 | 3,825 | 3,825 | 3,695 | 3,705 | 24,300 |
| 2018/03/07 | 3,795 | 3,830 | 3,645 | 3,800 | 43,700 |
| 2018/03/06 | 3,685 | 3,795 | 3,685 | 3,765 | 26,800 |
| 2018/03/05 | 3,770 | 3,830 | 3,595 | 3,615 | 53,100 |
| 2018/03/02 | 3,745 | 3,795 | 3,735 | 3,770 | 35,800 |
| 2018/03/01 | 3,910 | 3,925 | 3,815 | 3,885 | 52,000 |
| 2018/02/28 | 3,700 | 3,910 | 3,670 | 3,885 | 67,300 |
| 2018/02/27 | 3,700 | 3,735 | 3,675 | 3,700 | 17,000 |
| 2018/02/26 | 3,730 | 3,730 | 3,685 | 3,700 | 19,100 |
| 2018/02/23 | 3,710 | 3,710 | 3,630 | 3,660 | 9,000 |
| 2018/02/22 | 3,665 | 3,675 | 3,605 | 3,640 | 10,300 |
| 2018/02/21 | 3,635 | 3,750 | 3,615 | 3,705 | 28,200 |
| 2018/02/20 | 3,700 | 3,710 | 3,630 | 3,670 | 13,400 |
| 2018/02/19 | 3,545 | 3,705 | 3,545 | 3,695 | 28,400 |
| 2018/02/16 | 3,490 | 3,550 | 3,485 | 3,500 | 28,000 |
| 2018/02/15 | 3,510 | 3,545 | 3,475 | 3,490 | 55,000 |
| 2018/02/14 | 3,535 | 3,640 | 3,460 | 3,500 | 51,600 |
| 2018/02/13 | 3,650 | 3,685 | 3,540 | 3,560 | 46,200 |
| 2018/02/09 | 3,510 | 3,590 | 3,510 | 3,580 | 51,500 |
| 2018/02/08 | 3,750 | 3,785 | 3,680 | 3,705 | 39,300 |
| 2018/02/07 | 3,940 | 3,975 | 3,675 | 3,675 | 68,000 |
| 2018/02/06 | 3,800 | 3,880 | 3,640 | 3,740 | 99,500 |
| 2018/02/05 | 4,070 | 4,125 | 4,030 | 4,050 | 44,900 |
| 2018/02/02 | 4,160 | 4,260 | 4,155 | 4,210 | 44,800 |
| 2018/02/01 | 4,040 | 4,225 | 3,940 | 4,195 | 110,700 |
| 2018/01/31 | 3,650 | 4,095 | 3,615 | 3,950 | 151,800 |
| 2018/01/30 | 3,680 | 3,700 | 3,615 | 3,675 | 35,800 |
| 2018/01/29 | 3,575 | 3,685 | 3,575 | 3,675 | 33,900 |
| 2018/01/26 | 3,560 | 3,575 | 3,545 | 3,565 | 20,900 |
| 2018/01/25 | 3,545 | 3,575 | 3,520 | 3,550 | 31,300 |
| 2018/01/24 | 3,510 | 3,560 | 3,510 | 3,540 | 27,500 |
| 2018/01/23 | 3,500 | 3,530 | 3,495 | 3,495 | 16,400 |
| 2018/01/22 | 3,535 | 3,535 | 3,460 | 3,500 | 45,700 |
| 2018/01/19 | 3,510 | 3,560 | 3,500 | 3,545 | 18,000 |
| 2018/01/18 | 3,540 | 3,585 | 3,500 | 3,515 | 56,200 |
| 2018/01/17 | 3,500 | 3,505 | 3,460 | 3,470 | 27,000 |
| 2018/01/16 | 3,480 | 3,505 | 3,425 | 3,500 | 27,200 |
| 2018/01/15 | 3,495 | 3,600 | 3,480 | 3,485 | 32,000 |
| 2018/01/12 | 3,390 | 3,555 | 3,390 | 3,505 | 66,100 |
| 2018/01/11 | 3,350 | 3,420 | 3,350 | 3,410 | 36,200 |
| 2018/01/10 | 3,360 | 3,390 | 3,340 | 3,375 | 21,300 |
| 2018/01/09 | 3,400 | 3,420 | 3,335 | 3,345 | 30,400 |
| 2018/01/05 | 3,350 | 3,385 | 3,315 | 3,375 | 35,200 |
| 2018/01/04 | 3,350 | 3,360 | 3,290 | 3,330 | 41,800 |