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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,415 | 3,470 | 3,415 | 3,470 | 5,500 |
| 2021/12/29 | 3,390 | 3,455 | 3,360 | 3,450 | 16,800 |
| 2021/12/28 | 3,360 | 3,390 | 3,345 | 3,380 | 8,800 |
| 2021/12/27 | 3,410 | 3,410 | 3,360 | 3,360 | 4,600 |
| 2021/12/24 | 3,415 | 3,415 | 3,360 | 3,390 | 13,900 |
| 2021/12/23 | 3,280 | 3,345 | 3,280 | 3,345 | 8,200 |
| 2021/12/22 | 3,275 | 3,280 | 3,250 | 3,270 | 6,600 |
| 2021/12/21 | 3,250 | 3,280 | 3,215 | 3,220 | 8,500 |
| 2021/12/20 | 3,345 | 3,345 | 3,240 | 3,250 | 9,800 |
| 2021/12/17 | 3,380 | 3,410 | 3,350 | 3,350 | 7,100 |
| 2021/12/16 | 3,350 | 3,380 | 3,330 | 3,380 | 9,900 |
| 2021/12/15 | 3,320 | 3,365 | 3,320 | 3,350 | 4,700 |
| 2021/12/14 | 3,365 | 3,385 | 3,330 | 3,340 | 20,100 |
| 2021/12/13 | 3,480 | 3,480 | 3,385 | 3,400 | 44,800 |
| 2021/12/10 | 3,305 | 3,315 | 3,245 | 3,270 | 14,500 |
| 2021/12/09 | 3,195 | 3,270 | 3,195 | 3,265 | 9,900 |
| 2021/12/08 | 3,200 | 3,215 | 3,180 | 3,215 | 12,400 |
| 2021/12/07 | 3,145 | 3,230 | 3,145 | 3,220 | 21,600 |
| 2021/12/06 | 3,110 | 3,145 | 3,105 | 3,135 | 11,900 |
| 2021/12/03 | 3,130 | 3,130 | 3,085 | 3,110 | 11,900 |
| 2021/12/02 | 3,165 | 3,175 | 3,070 | 3,070 | 17,700 |
| 2021/12/01 | 3,110 | 3,145 | 3,085 | 3,130 | 14,200 |
| 2021/11/30 | 3,230 | 3,230 | 3,130 | 3,145 | 17,000 |
| 2021/11/29 | 3,190 | 3,190 | 3,110 | 3,120 | 20,300 |
| 2021/11/26 | 3,340 | 3,340 | 3,205 | 3,210 | 12,600 |
| 2021/11/25 | 3,350 | 3,360 | 3,310 | 3,310 | 9,700 |
| 2021/11/24 | 3,320 | 3,395 | 3,300 | 3,350 | 18,600 |
| 2021/11/22 | 3,315 | 3,320 | 3,290 | 3,295 | 4,600 |
| 2021/11/19 | 3,330 | 3,340 | 3,300 | 3,315 | 8,200 |
| 2021/11/18 | 3,295 | 3,345 | 3,280 | 3,330 | 11,200 |
| 2021/11/17 | 3,380 | 3,380 | 3,335 | 3,335 | 9,200 |
| 2021/11/16 | 3,385 | 3,395 | 3,330 | 3,385 | 7,300 |
| 2021/11/15 | 3,385 | 3,395 | 3,315 | 3,345 | 15,600 |
| 2021/11/12 | 3,380 | 3,435 | 3,355 | 3,365 | 6,200 |
| 2021/11/11 | 3,300 | 3,350 | 3,295 | 3,345 | 11,900 |
| 2021/11/10 | 3,430 | 3,435 | 3,335 | 3,340 | 15,600 |
| 2021/11/09 | 3,475 | 3,495 | 3,430 | 3,430 | 9,100 |
| 2021/11/08 | 3,515 | 3,515 | 3,450 | 3,460 | 10,300 |
| 2021/11/05 | 3,565 | 3,590 | 3,475 | 3,475 | 23,500 |
| 2021/11/04 | 3,475 | 3,635 | 3,440 | 3,635 | 62,000 |
| 2021/11/02 | 3,530 | 3,530 | 3,430 | 3,430 | 14,200 |
| 2021/11/01 | 3,545 | 3,545 | 3,420 | 3,530 | 26,100 |
| 2021/10/29 | 3,455 | 3,665 | 3,440 | 3,475 | 95,200 |
| 2021/10/28 | 3,395 | 3,440 | 3,350 | 3,440 | 21,500 |
| 2021/10/27 | 3,360 | 3,395 | 3,340 | 3,395 | 13,100 |
| 2021/10/26 | 3,350 | 3,395 | 3,340 | 3,395 | 19,400 |
| 2021/10/25 | 3,330 | 3,360 | 3,295 | 3,300 | 26,000 |
| 2021/10/22 | 3,280 | 3,330 | 3,235 | 3,315 | 19,100 |
| 2021/10/21 | 3,355 | 3,380 | 3,290 | 3,290 | 23,700 |
| 2021/10/20 | 3,400 | 3,400 | 3,325 | 3,335 | 20,300 |
| 2021/10/19 | 3,390 | 3,405 | 3,360 | 3,400 | 8,400 |
| 2021/10/18 | 3,375 | 3,420 | 3,375 | 3,390 | 9,700 |
| 2021/10/15 | 3,280 | 3,375 | 3,280 | 3,375 | 13,900 |
| 2021/10/14 | 3,360 | 3,360 | 3,260 | 3,270 | 14,000 |
| 2021/10/13 | 3,420 | 3,420 | 3,330 | 3,345 | 15,100 |
| 2021/10/12 | 3,425 | 3,470 | 3,410 | 3,445 | 8,100 |
| 2021/10/11 | 3,395 | 3,430 | 3,370 | 3,425 | 7,300 |
| 2021/10/08 | 3,425 | 3,460 | 3,360 | 3,360 | 11,100 |
| 2021/10/07 | 3,380 | 3,390 | 3,335 | 3,365 | 11,600 |
| 2021/10/06 | 3,325 | 3,415 | 3,325 | 3,395 | 20,600 |
| 2021/10/05 | 3,350 | 3,350 | 3,270 | 3,330 | 67,700 |
| 2021/10/04 | 3,365 | 3,385 | 3,285 | 3,310 | 27,800 |
| 2021/10/01 | 3,425 | 3,445 | 3,345 | 3,360 | 42,500 |
| 2021/09/30 | 3,510 | 3,525 | 3,455 | 3,490 | 23,600 |
| 2021/09/29 | 3,440 | 3,530 | 3,430 | 3,515 | 38,500 |
| 2021/09/28 | 3,545 | 3,555 | 3,470 | 3,545 | 51,000 |
| 2021/09/27 | 3,530 | 3,595 | 3,495 | 3,505 | 36,900 |
| 2021/09/24 | 3,470 | 3,530 | 3,465 | 3,495 | 29,500 |
| 2021/09/22 | 3,360 | 3,410 | 3,355 | 3,400 | 18,300 |
| 2021/09/21 | 3,385 | 3,420 | 3,350 | 3,390 | 30,200 |
| 2021/09/17 | 3,455 | 3,460 | 3,405 | 3,460 | 21,200 |
| 2021/09/16 | 3,485 | 3,535 | 3,400 | 3,460 | 32,100 |
| 2021/09/15 | 3,445 | 3,485 | 3,425 | 3,470 | 27,200 |
| 2021/09/14 | 3,400 | 3,495 | 3,400 | 3,495 | 24,900 |
| 2021/09/13 | 3,380 | 3,400 | 3,365 | 3,395 | 20,000 |
| 2021/09/10 | 3,360 | 3,430 | 3,360 | 3,420 | 23,400 |
| 2021/09/09 | 3,355 | 3,365 | 3,340 | 3,360 | 14,800 |
| 2021/09/08 | 3,345 | 3,375 | 3,345 | 3,365 | 12,100 |
| 2021/09/07 | 3,385 | 3,390 | 3,335 | 3,345 | 19,600 |
| 2021/09/06 | 3,300 | 3,375 | 3,300 | 3,345 | 22,100 |
| 2021/09/03 | 3,190 | 3,295 | 3,190 | 3,260 | 23,000 |
| 2021/09/02 | 3,260 | 3,290 | 3,160 | 3,170 | 51,500 |
| 2021/09/01 | 3,190 | 3,275 | 3,185 | 3,260 | 41,700 |
| 2021/08/31 | 3,160 | 3,190 | 3,135 | 3,190 | 33,000 |
| 2021/08/30 | 3,130 | 3,165 | 3,110 | 3,160 | 24,600 |
| 2021/08/27 | 3,125 | 3,125 | 3,095 | 3,100 | 8,400 |
| 2021/08/26 | 3,110 | 3,125 | 3,065 | 3,125 | 8,900 |
| 2021/08/25 | 3,110 | 3,125 | 3,085 | 3,110 | 18,000 |
| 2021/08/24 | 3,020 | 3,130 | 3,020 | 3,130 | 35,000 |
| 2021/08/23 | 2,965 | 3,040 | 2,965 | 3,020 | 17,400 |
| 2021/08/20 | 3,010 | 3,015 | 2,918 | 2,980 | 58,100 |
| 2021/08/19 | 3,065 | 3,090 | 3,005 | 3,010 | 24,100 |
| 2021/08/18 | 3,070 | 3,085 | 3,035 | 3,060 | 18,300 |
| 2021/08/17 | 3,135 | 3,135 | 3,055 | 3,055 | 25,100 |
| 2021/08/16 | 3,135 | 3,135 | 3,100 | 3,135 | 18,500 |
| 2021/08/13 | 3,145 | 3,145 | 3,120 | 3,135 | 17,000 |
| 2021/08/12 | 3,140 | 3,145 | 3,115 | 3,140 | 20,100 |
| 2021/08/11 | 3,130 | 3,150 | 3,110 | 3,135 | 16,100 |
| 2021/08/10 | 3,100 | 3,165 | 3,100 | 3,125 | 27,600 |
| 2021/08/06 | 3,070 | 3,095 | 3,030 | 3,085 | 26,100 |
| 2021/08/05 | 3,085 | 3,155 | 3,065 | 3,070 | 37,400 |
| 2021/08/04 | 3,145 | 3,170 | 3,100 | 3,130 | 36,300 |
| 2021/08/03 | 3,035 | 3,180 | 3,020 | 3,150 | 100,100 |
| 2021/08/02 | 3,080 | 3,190 | 2,965 | 3,035 | 256,500 |
| 2021/07/30 | 2,450 | 2,958 | 2,436 | 2,958 | 242,700 |
| 2021/07/29 | 2,368 | 2,458 | 2,368 | 2,458 | 14,200 |
| 2021/07/28 | 2,384 | 2,384 | 2,361 | 2,368 | 7,400 |
| 2021/07/27 | 2,360 | 2,399 | 2,346 | 2,384 | 7,400 |
| 2021/07/26 | 2,356 | 2,356 | 2,318 | 2,340 | 11,900 |
| 2021/07/21 | 2,297 | 2,313 | 2,280 | 2,306 | 13,500 |
| 2021/07/20 | 2,285 | 2,286 | 2,260 | 2,272 | 8,600 |
| 2021/07/19 | 2,306 | 2,307 | 2,274 | 2,289 | 12,900 |
| 2021/07/16 | 2,311 | 2,333 | 2,305 | 2,332 | 9,600 |
| 2021/07/15 | 2,398 | 2,398 | 2,307 | 2,319 | 19,100 |
| 2021/07/14 | 2,436 | 2,436 | 2,391 | 2,393 | 6,900 |
| 2021/07/13 | 2,391 | 2,445 | 2,382 | 2,434 | 16,300 |
| 2021/07/12 | 2,335 | 2,407 | 2,335 | 2,391 | 15,100 |
| 2021/07/09 | 2,294 | 2,320 | 2,273 | 2,308 | 27,800 |
| 2021/07/08 | 2,366 | 2,371 | 2,344 | 2,344 | 5,900 |
| 2021/07/07 | 2,404 | 2,418 | 2,377 | 2,377 | 10,100 |
| 2021/07/06 | 2,410 | 2,418 | 2,410 | 2,414 | 5,000 |
| 2021/07/05 | 2,450 | 2,450 | 2,410 | 2,410 | 4,600 |
| 2021/07/02 | 2,428 | 2,463 | 2,428 | 2,455 | 6,000 |
| 2021/07/01 | 2,421 | 2,427 | 2,400 | 2,418 | 9,100 |
| 2021/06/30 | 2,442 | 2,460 | 2,401 | 2,424 | 9,900 |
| 2021/06/29 | 2,461 | 2,461 | 2,394 | 2,413 | 10,100 |
| 2021/06/28 | 2,472 | 2,483 | 2,450 | 2,463 | 8,100 |
| 2021/06/25 | 2,476 | 2,476 | 2,444 | 2,457 | 13,700 |
| 2021/06/24 | 2,410 | 2,444 | 2,403 | 2,444 | 9,500 |
| 2021/06/23 | 2,428 | 2,437 | 2,406 | 2,437 | 10,800 |
| 2021/06/22 | 2,356 | 2,390 | 2,346 | 2,378 | 9,400 |
| 2021/06/21 | 2,334 | 2,356 | 2,324 | 2,324 | 9,200 |
| 2021/06/18 | 2,440 | 2,440 | 2,360 | 2,384 | 13,600 |
| 2021/06/17 | 2,431 | 2,435 | 2,398 | 2,407 | 7,800 |
| 2021/06/16 | 2,434 | 2,434 | 2,398 | 2,415 | 4,400 |
| 2021/06/15 | 2,406 | 2,445 | 2,399 | 2,439 | 11,000 |
| 2021/06/14 | 2,447 | 2,447 | 2,390 | 2,416 | 10,800 |
| 2021/06/11 | 2,475 | 2,475 | 2,421 | 2,430 | 20,000 |
| 2021/06/10 | 2,400 | 2,474 | 2,378 | 2,472 | 30,900 |
| 2021/06/09 | 2,376 | 2,401 | 2,368 | 2,383 | 9,600 |
| 2021/06/08 | 2,354 | 2,391 | 2,354 | 2,376 | 10,700 |
| 2021/06/07 | 2,393 | 2,393 | 2,344 | 2,374 | 9,800 |
| 2021/06/04 | 2,392 | 2,393 | 2,365 | 2,389 | 4,000 |
| 2021/06/03 | 2,374 | 2,392 | 2,359 | 2,392 | 16,400 |
| 2021/06/02 | 2,374 | 2,384 | 2,348 | 2,378 | 20,100 |
| 2021/06/01 | 2,326 | 2,381 | 2,319 | 2,374 | 26,900 |
| 2021/05/31 | 2,400 | 2,400 | 2,311 | 2,326 | 26,700 |
| 2021/05/28 | 2,409 | 2,415 | 2,377 | 2,401 | 13,000 |
| 2021/05/27 | 2,465 | 2,465 | 2,370 | 2,370 | 14,200 |
| 2021/05/26 | 2,470 | 2,489 | 2,448 | 2,465 | 15,700 |
| 2021/05/25 | 2,518 | 2,518 | 2,463 | 2,475 | 21,100 |
| 2021/05/24 | 2,471 | 2,528 | 2,471 | 2,501 | 21,400 |
| 2021/05/21 | 2,450 | 2,472 | 2,440 | 2,468 | 8,900 |
| 2021/05/20 | 2,460 | 2,489 | 2,433 | 2,443 | 36,200 |
| 2021/05/19 | 2,455 | 2,463 | 2,434 | 2,460 | 29,500 |
| 2021/05/18 | 2,446 | 2,480 | 2,441 | 2,460 | 35,100 |
| 2021/05/17 | 2,407 | 2,478 | 2,407 | 2,467 | 27,400 |
| 2021/05/14 | 2,497 | 2,497 | 2,421 | 2,427 | 46,100 |
| 2021/05/13 | 2,442 | 2,509 | 2,442 | 2,447 | 47,300 |
| 2021/05/12 | 2,478 | 2,497 | 2,401 | 2,471 | 43,700 |
| 2021/05/11 | 2,491 | 2,550 | 2,491 | 2,496 | 43,200 |
| 2021/05/10 | 2,455 | 2,549 | 2,455 | 2,549 | 28,900 |
| 2021/05/07 | 2,389 | 2,444 | 2,346 | 2,422 | 40,300 |
| 2021/05/06 | 2,300 | 2,409 | 2,279 | 2,388 | 45,600 |
| 2021/04/30 | 2,215 | 2,317 | 2,215 | 2,250 | 57,900 |
| 2021/04/28 | 2,138 | 2,246 | 2,125 | 2,189 | 50,300 |
| 2021/04/27 | 2,131 | 2,155 | 2,121 | 2,121 | 11,300 |
| 2021/04/26 | 2,183 | 2,183 | 2,135 | 2,148 | 22,500 |
| 2021/04/23 | 2,151 | 2,153 | 2,124 | 2,144 | 11,500 |
| 2021/04/22 | 2,112 | 2,149 | 2,112 | 2,138 | 9,100 |
| 2021/04/21 | 2,118 | 2,161 | 2,103 | 2,108 | 21,700 |
| 2021/04/20 | 2,171 | 2,182 | 2,150 | 2,150 | 12,600 |
| 2021/04/19 | 2,210 | 2,216 | 2,190 | 2,190 | 7,200 |
| 2021/04/16 | 2,250 | 2,250 | 2,190 | 2,218 | 12,500 |
| 2021/04/15 | 2,196 | 2,236 | 2,196 | 2,230 | 12,600 |
| 2021/04/14 | 2,221 | 2,223 | 2,172 | 2,196 | 24,100 |
| 2021/04/13 | 2,239 | 2,267 | 2,225 | 2,235 | 11,400 |
| 2021/04/12 | 2,214 | 2,255 | 2,214 | 2,231 | 6,300 |
| 2021/04/09 | 2,251 | 2,266 | 2,206 | 2,213 | 13,800 |
| 2021/04/08 | 2,275 | 2,275 | 2,220 | 2,238 | 9,800 |
| 2021/04/07 | 2,213 | 2,278 | 2,213 | 2,278 | 11,100 |
| 2021/04/06 | 2,274 | 2,274 | 2,212 | 2,213 | 9,500 |
| 2021/04/05 | 2,260 | 2,296 | 2,260 | 2,274 | 10,100 |
| 2021/04/02 | 2,237 | 2,245 | 2,205 | 2,232 | 14,300 |
| 2021/04/01 | 2,264 | 2,266 | 2,202 | 2,244 | 24,800 |
| 2021/03/31 | 2,298 | 2,318 | 2,250 | 2,251 | 28,100 |
| 2021/03/30 | 2,341 | 2,357 | 2,301 | 2,334 | 18,200 |
| 2021/03/29 | 2,398 | 2,411 | 2,316 | 2,369 | 29,900 |
| 2021/03/26 | 2,386 | 2,412 | 2,353 | 2,381 | 15,500 |
| 2021/03/25 | 2,269 | 2,409 | 2,269 | 2,342 | 22,100 |
| 2021/03/24 | 2,330 | 2,330 | 2,239 | 2,293 | 42,900 |
| 2021/03/23 | 2,434 | 2,435 | 2,318 | 2,368 | 30,100 |
| 2021/03/22 | 2,390 | 2,440 | 2,385 | 2,406 | 23,800 |
| 2021/03/19 | 2,383 | 2,437 | 2,347 | 2,422 | 25,700 |
| 2021/03/18 | 2,336 | 2,390 | 2,310 | 2,386 | 32,800 |
| 2021/03/17 | 2,316 | 2,320 | 2,290 | 2,318 | 16,800 |
| 2021/03/16 | 2,247 | 2,300 | 2,245 | 2,300 | 19,800 |
| 2021/03/15 | 2,215 | 2,245 | 2,193 | 2,237 | 31,500 |
| 2021/03/12 | 2,203 | 2,234 | 2,182 | 2,209 | 32,800 |
| 2021/03/11 | 2,185 | 2,203 | 2,161 | 2,203 | 22,500 |
| 2021/03/10 | 2,166 | 2,180 | 2,140 | 2,172 | 20,100 |
| 2021/03/09 | 2,130 | 2,174 | 2,070 | 2,166 | 26,600 |
| 2021/03/08 | 2,055 | 2,124 | 2,050 | 2,091 | 27,700 |
| 2021/03/05 | 2,001 | 2,023 | 1,970 | 2,023 | 18,500 |
| 2021/03/04 | 2,015 | 2,025 | 1,974 | 2,023 | 25,400 |
| 2021/03/03 | 2,025 | 2,058 | 1,988 | 2,010 | 19,000 |
| 2021/03/02 | 2,100 | 2,104 | 2,030 | 2,057 | 48,000 |
| 2021/03/01 | 2,004 | 2,096 | 1,951 | 2,088 | 80,100 |
| 2021/02/26 | 1,868 | 1,960 | 1,863 | 1,924 | 53,200 |
| 2021/02/25 | 1,924 | 1,924 | 1,889 | 1,889 | 17,300 |
| 2021/02/24 | 1,901 | 1,915 | 1,880 | 1,889 | 15,900 |
| 2021/02/22 | 1,905 | 1,936 | 1,905 | 1,919 | 8,100 |
| 2021/02/19 | 1,925 | 1,925 | 1,888 | 1,898 | 13,700 |
| 2021/02/18 | 1,953 | 1,964 | 1,927 | 1,935 | 6,900 |
| 2021/02/17 | 1,950 | 1,983 | 1,950 | 1,970 | 14,600 |
| 2021/02/16 | 1,958 | 1,989 | 1,945 | 1,945 | 8,500 |
| 2021/02/15 | 1,949 | 1,983 | 1,949 | 1,983 | 9,900 |
| 2021/02/12 | 1,987 | 1,987 | 1,934 | 1,944 | 7,700 |
| 2021/02/10 | 1,955 | 1,978 | 1,952 | 1,962 | 6,100 |
| 2021/02/09 | 1,981 | 2,004 | 1,965 | 1,965 | 7,500 |
| 2021/02/08 | 1,936 | 2,007 | 1,936 | 2,001 | 9,700 |
| 2021/02/05 | 1,929 | 1,943 | 1,914 | 1,935 | 10,500 |
| 2021/02/04 | 1,871 | 1,931 | 1,843 | 1,931 | 22,400 |
| 2021/02/03 | 1,830 | 1,888 | 1,830 | 1,888 | 17,200 |
| 2021/02/02 | 1,797 | 1,829 | 1,788 | 1,829 | 8,800 |
| 2021/02/01 | 1,803 | 1,803 | 1,781 | 1,799 | 11,300 |
| 2021/01/29 | 1,813 | 1,830 | 1,770 | 1,776 | 26,900 |
| 2021/01/28 | 1,804 | 1,823 | 1,787 | 1,804 | 37,300 |
| 2021/01/27 | 1,816 | 1,837 | 1,801 | 1,808 | 14,500 |
| 2021/01/26 | 1,836 | 1,836 | 1,811 | 1,825 | 9,500 |
| 2021/01/25 | 1,900 | 1,900 | 1,821 | 1,832 | 23,400 |
| 2021/01/22 | 1,832 | 1,882 | 1,832 | 1,872 | 17,700 |
| 2021/01/21 | 1,846 | 1,850 | 1,831 | 1,832 | 5,700 |
| 2021/01/20 | 1,857 | 1,870 | 1,819 | 1,836 | 17,900 |
| 2021/01/19 | 1,865 | 1,866 | 1,847 | 1,857 | 6,800 |
| 2021/01/18 | 1,850 | 1,866 | 1,847 | 1,857 | 8,200 |
| 2021/01/15 | 1,905 | 1,909 | 1,850 | 1,853 | 9,100 |
| 2021/01/14 | 1,912 | 1,915 | 1,888 | 1,915 | 7,800 |
| 2021/01/13 | 1,887 | 1,904 | 1,884 | 1,904 | 5,100 |
| 2021/01/12 | 1,870 | 1,922 | 1,870 | 1,884 | 9,500 |
| 2021/01/08 | 1,854 | 1,900 | 1,854 | 1,900 | 9,600 |
| 2021/01/07 | 1,808 | 1,889 | 1,808 | 1,863 | 12,600 |
| 2021/01/06 | 1,811 | 1,823 | 1,807 | 1,807 | 4,900 |
| 2021/01/05 | 1,818 | 1,831 | 1,805 | 1,805 | 4,900 |
| 2021/01/04 | 1,882 | 1,882 | 1,819 | 1,847 | 7,300 |