神戸製鋼所(5406)の株価時系列情報
神戸製鋼所(5406)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,872 | 1,915 | 1,871 | 1,906 | 3,165,700 |
| 2024/04/17 | 1,916 | 1,923 | 1,880 | 1,880 | 3,651,500 |
| 2024/04/16 | 1,960 | 1,973 | 1,900 | 1,902 | 6,115,600 |
| 2024/04/15 | 1,960 | 1,975 | 1,949 | 1,973 | 3,283,200 |
| 2024/04/12 | 1,984 | 1,991 | 1,967 | 1,971 | 2,979,000 |
| 2024/04/11 | 1,960 | 1,995 | 1,956 | 1,983 | 3,613,400 |
| 2024/04/10 | 1,970 | 1,986 | 1,958 | 1,974 | 2,871,800 |
| 2024/04/09 | 2,006 | 2,014 | 1,980 | 1,982 | 4,328,700 |
| 2024/04/08 | 1,991 | 1,997 | 1,967 | 1,997 | 3,941,300 |
| 2024/04/05 | 1,975 | 1,989 | 1,960 | 1,976 | 5,380,700 |
| 2024/04/04 | 2,030 | 2,033 | 1,999 | 2,002 | 4,223,700 |
| 2024/04/03 | 1,991 | 2,036 | 1,978 | 2,016 | 4,778,000 |
| 2024/04/02 | 1,999 | 2,031 | 1,994 | 1,999 | 4,275,000 |
| 2024/04/01 | 2,061 | 2,061 | 1,984 | 1,986 | 6,033,700 |
| 2024/03/29 | 2,042 | 2,065 | 2,021 | 2,056 | 5,119,800 |
| 2024/03/28 | 2,070 | 2,094 | 2,041 | 2,044 | 6,457,400 |
| 2024/03/27 | 2,144 | 2,152 | 2,118 | 2,122 | 9,084,800 |
| 2024/03/26 | 2,175 | 2,180 | 2,129 | 2,139 | 7,121,500 |
| 2024/03/25 | 2,148 | 2,187 | 2,121 | 2,167 | 10,826,600 |
| 2024/03/22 | 2,105 | 2,152 | 2,081 | 2,148 | 11,993,600 |
| 2024/03/21 | 2,078 | 2,109 | 2,063 | 2,093 | 8,399,900 |
| 2024/03/19 | 2,018 | 2,068 | 2,016 | 2,068 | 7,201,100 |
| 2024/03/18 | 2,012 | 2,041 | 2,001 | 2,021 | 6,979,400 |
| 2024/03/15 | 1,957 | 1,996 | 1,949 | 1,987 | 5,584,100 |
| 2024/03/14 | 1,957 | 1,965 | 1,925 | 1,962 | 4,918,700 |
| 2024/03/13 | 1,984 | 1,989 | 1,919 | 1,931 | 6,429,400 |
| 2024/03/12 | 1,947 | 1,959 | 1,910 | 1,959 | 6,843,400 |
| 2024/03/11 | 2,007 | 2,026 | 1,948 | 1,961 | 9,775,000 |
| 2024/03/08 | 2,019 | 2,048 | 2,016 | 2,042 | 4,244,100 |
| 2024/03/07 | 2,067 | 2,069 | 2,023 | 2,026 | 5,936,300 |
| 2024/03/06 | 2,011 | 2,074 | 2,002 | 2,067 | 6,431,000 |
| 2024/03/05 | 2,035 | 2,066 | 2,024 | 2,031 | 6,423,700 |
| 2024/03/04 | 2,095 | 2,114 | 2,047 | 2,047 | 7,972,300 |
| 2024/03/01 | 2,066 | 2,111 | 2,058 | 2,080 | 8,499,200 |
| 2024/02/29 | 2,077 | 2,087 | 2,046 | 2,051 | 9,796,500 |
| 2024/02/28 | 2,110 | 2,167 | 2,091 | 2,107 | 12,316,600 |
| 2024/02/27 | 2,059 | 2,145 | 2,045 | 2,131 | 18,978,900 |
| 2024/02/26 | 2,060 | 2,066 | 2,026 | 2,042 | 6,801,800 |
| 2024/02/22 | 2,050 | 2,088 | 2,041 | 2,053 | 8,688,400 |
| 2024/02/21 | 2,036 | 2,056 | 2,012 | 2,036 | 6,283,200 |
| 2024/02/20 | 2,030 | 2,054 | 2,020 | 2,049 | 6,264,700 |
| 2024/02/19 | 1,979 | 2,036 | 1,971 | 2,036 | 6,960,400 |
| 2024/02/16 | 1,972 | 1,993 | 1,961 | 1,979 | 7,133,800 |
| 2024/02/15 | 1,970 | 1,982 | 1,944 | 1,967 | 6,802,600 |
| 2024/02/14 | 1,975 | 1,976 | 1,926 | 1,932 | 10,232,000 |
| 2024/02/13 | 2,046 | 2,052 | 1,965 | 1,977 | 19,235,100 |
| 2024/02/09 | 2,063 | 2,083 | 2,041 | 2,055 | 7,223,600 |
| 2024/02/08 | 2,085 | 2,114 | 2,067 | 2,068 | 9,606,300 |
| 2024/02/07 | 2,021 | 2,069 | 2,010 | 2,068 | 8,289,300 |
| 2024/02/06 | 2,035 | 2,035 | 2,003 | 2,013 | 6,342,500 |
| 2024/02/05 | 2,059 | 2,060 | 2,016 | 2,043 | 5,915,900 |
| 2024/02/02 | 2,041 | 2,055 | 2,013 | 2,039 | 5,760,500 |
| 2024/02/01 | 2,044 | 2,062 | 2,027 | 2,033 | 8,067,400 |
| 2024/01/31 | 2,013 | 2,057 | 2,004 | 2,057 | 8,823,600 |
| 2024/01/30 | 2,013 | 2,018 | 1,999 | 2,013 | 6,217,000 |
| 2024/01/29 | 1,963 | 2,025 | 1,958 | 2,025 | 11,605,800 |
| 2024/01/26 | 1,964 | 1,983 | 1,954 | 1,955 | 5,714,200 |
| 2024/01/25 | 1,964 | 1,982 | 1,948 | 1,974 | 6,179,800 |
| 2024/01/24 | 1,998 | 1,998 | 1,951 | 1,967 | 9,041,400 |
| 2024/01/23 | 1,998 | 2,020 | 1,984 | 2,004 | 10,155,800 |
| 2024/01/22 | 1,985 | 1,998 | 1,970 | 1,998 | 7,020,900 |
| 2024/01/19 | 2,028 | 2,036 | 1,982 | 1,988 | 7,772,100 |
| 2024/01/18 | 1,999 | 2,050 | 1,991 | 1,993 | 13,159,900 |
| 2024/01/17 | 1,990 | 2,035 | 1,972 | 1,981 | 13,989,000 |
| 2024/01/16 | 1,970 | 1,985 | 1,947 | 1,984 | 8,696,500 |
| 2024/01/15 | 1,901 | 1,959 | 1,901 | 1,959 | 7,720,400 |
| 2024/01/12 | 1,939 | 1,942 | 1,893 | 1,909 | 9,264,500 |
| 2024/01/11 | 1,953 | 1,980 | 1,929 | 1,930 | 11,199,300 |
| 2024/01/10 | 1,923 | 1,947 | 1,923 | 1,936 | 8,017,200 |
| 2024/01/09 | 1,968 | 1,981 | 1,923 | 1,938 | 11,832,800 |
| 2024/01/05 | 1,888 | 1,954 | 1,884 | 1,948 | 15,925,900 |
| 2024/01/04 | 1,823 | 1,885 | 1,809 | 1,881 | 10,290,800 |
| 2023/12/29 | 1,811 | 1,834 | 1,809 | 1,825 | 5,709,700 |
| 2023/12/28 | 1,809 | 1,846 | 1,794 | 1,823 | 9,185,000 |
| 2023/12/27 | 1,748 | 1,805 | 1,745 | 1,801 | 10,299,900 |
| 2023/12/26 | 1,740 | 1,746 | 1,725 | 1,736 | 4,456,300 |
| 2023/12/25 | 1,740 | 1,755 | 1,731 | 1,743 | 5,190,500 |
| 2023/12/22 | 1,726 | 1,733 | 1,719 | 1,725 | 4,258,800 |
| 2023/12/21 | 1,705 | 1,718 | 1,688 | 1,716 | 5,201,900 |
| 2023/12/20 | 1,708 | 1,728 | 1,698 | 1,722 | 6,509,600 |
| 2023/12/19 | 1,661 | 1,707 | 1,645 | 1,697 | 7,663,900 |
| 2023/12/18 | 1,650 | 1,662 | 1,638 | 1,658 | 4,550,200 |
| 2023/12/15 | 1,639 | 1,682 | 1,625 | 1,677 | 8,094,500 |
| 2023/12/14 | 1,666 | 1,671 | 1,609 | 1,617 | 8,316,600 |
| 2023/12/13 | 1,675 | 1,678 | 1,647 | 1,663 | 5,936,800 |
| 2023/12/12 | 1,684 | 1,687 | 1,666 | 1,679 | 5,331,000 |
| 2023/12/11 | 1,667 | 1,689 | 1,665 | 1,671 | 5,551,000 |
| 2023/12/08 | 1,670 | 1,675 | 1,631 | 1,640 | 11,648,200 |
| 2023/12/07 | 1,710 | 1,717 | 1,691 | 1,694 | 6,381,500 |
| 2023/12/06 | 1,706 | 1,732 | 1,703 | 1,726 | 6,018,400 |
| 2023/12/05 | 1,719 | 1,728 | 1,694 | 1,696 | 8,870,100 |
| 2023/12/04 | 1,758 | 1,758 | 1,727 | 1,738 | 5,918,100 |
| 2023/12/01 | 1,739 | 1,759 | 1,730 | 1,754 | 6,416,300 |
| 2023/11/30 | 1,710 | 1,732 | 1,706 | 1,732 | 9,068,000 |
| 2023/11/29 | 1,728 | 1,739 | 1,704 | 1,704 | 17,671,700 |
| 2023/11/28 | 1,795 | 1,819 | 1,777 | 1,780 | 8,061,100 |
| 2023/11/27 | 1,771 | 1,818 | 1,762 | 1,782 | 9,438,600 |
| 2023/11/24 | 1,740 | 1,764 | 1,730 | 1,761 | 5,302,100 |
| 2023/11/22 | 1,723 | 1,742 | 1,718 | 1,727 | 4,432,700 |
| 2023/11/21 | 1,746 | 1,748 | 1,718 | 1,730 | 5,356,700 |
| 2023/11/20 | 1,784 | 1,788 | 1,738 | 1,741 | 6,538,300 |
| 2023/11/17 | 1,740 | 1,763 | 1,728 | 1,763 | 6,330,200 |
| 2023/11/16 | 1,728 | 1,756 | 1,727 | 1,748 | 6,843,800 |
| 2023/11/15 | 1,765 | 1,767 | 1,716 | 1,728 | 8,271,300 |
| 2023/11/14 | 1,733 | 1,759 | 1,731 | 1,743 | 8,824,500 |
| 2023/11/13 | 1,668 | 1,726 | 1,655 | 1,726 | 14,103,100 |
| 2023/11/10 | 1,703 | 1,718 | 1,650 | 1,700 | 25,776,500 |
| 2023/11/09 | 1,775 | 1,792 | 1,741 | 1,770 | 8,162,200 |
| 2023/11/08 | 1,849 | 1,849 | 1,746 | 1,752 | 11,053,800 |
| 2023/11/07 | 1,846 | 1,850 | 1,819 | 1,838 | 7,530,000 |
| 2023/11/06 | 1,815 | 1,853 | 1,800 | 1,852 | 10,615,600 |
| 2023/11/02 | 1,850 | 1,851 | 1,768 | 1,776 | 12,941,500 |
| 2023/11/01 | 1,800 | 1,820 | 1,776 | 1,820 | 11,141,700 |
| 2023/10/31 | 1,765 | 1,769 | 1,731 | 1,762 | 9,805,700 |
| 2023/10/30 | 1,776 | 1,788 | 1,747 | 1,752 | 7,668,300 |
| 2023/10/27 | 1,774 | 1,798 | 1,752 | 1,789 | 7,639,800 |
| 2023/10/26 | 1,755 | 1,773 | 1,732 | 1,741 | 8,576,700 |
| 2023/10/25 | 1,799 | 1,835 | 1,769 | 1,778 | 12,633,300 |
| 2023/10/24 | 1,750 | 1,767 | 1,687 | 1,759 | 15,722,200 |
| 2023/10/23 | 1,778 | 1,791 | 1,742 | 1,744 | 10,026,100 |
| 2023/10/20 | 1,761 | 1,797 | 1,759 | 1,788 | 7,781,300 |
| 2023/10/19 | 1,800 | 1,811 | 1,770 | 1,780 | 8,143,900 |
| 2023/10/18 | 1,849 | 1,864 | 1,827 | 1,831 | 7,224,500 |
| 2023/10/17 | 1,835 | 1,848 | 1,810 | 1,827 | 7,649,400 |
| 2023/10/16 | 1,819 | 1,848 | 1,805 | 1,818 | 8,113,600 |
| 2023/10/13 | 1,856 | 1,870 | 1,842 | 1,850 | 7,661,300 |
| 2023/10/12 | 1,870 | 1,883 | 1,831 | 1,883 | 9,666,900 |
| 2023/10/11 | 1,900 | 1,904 | 1,854 | 1,854 | 11,962,800 |
| 2023/10/10 | 1,858 | 1,888 | 1,849 | 1,874 | 12,143,000 |
| 2023/10/06 | 1,813 | 1,867 | 1,783 | 1,805 | 16,672,600 |
| 2023/10/05 | 1,810 | 1,819 | 1,752 | 1,794 | 15,125,100 |
| 2023/10/04 | 1,798 | 1,814 | 1,729 | 1,751 | 24,713,700 |
| 2023/10/03 | 1,900 | 1,904 | 1,835 | 1,836 | 16,928,600 |
| 2023/10/02 | 1,957 | 1,991 | 1,936 | 1,936 | 12,444,500 |
| 2023/09/29 | 2,036 | 2,045 | 1,924 | 1,949 | 17,335,700 |
| 2023/09/28 | 2,020 | 2,086 | 1,998 | 2,025 | 14,473,600 |
| 2023/09/27 | 2,057 | 2,066 | 2,033 | 2,054 | 9,980,900 |
| 2023/09/26 | 2,122 | 2,123 | 2,061 | 2,073 | 10,184,700 |
| 2023/09/25 | 2,128 | 2,145 | 2,092 | 2,109 | 11,062,500 |
| 2023/09/22 | 2,098 | 2,117 | 2,063 | 2,101 | 12,386,300 |
| 2023/09/21 | 2,131 | 2,171 | 2,103 | 2,114 | 17,115,000 |
| 2023/09/20 | 2,170 | 2,179 | 2,109 | 2,129 | 18,330,200 |
| 2023/09/19 | 2,080 | 2,160 | 2,072 | 2,160 | 17,614,700 |
| 2023/09/15 | 2,105 | 2,139 | 2,077 | 2,090 | 21,088,700 |
| 2023/09/14 | 2,042 | 2,095 | 2,034 | 2,091 | 20,409,000 |
| 2023/09/13 | 2,028 | 2,047 | 2,011 | 2,030 | 10,474,400 |
| 2023/09/12 | 2,055 | 2,055 | 1,978 | 2,021 | 16,696,400 |
| 2023/09/11 | 2,035 | 2,064 | 2,013 | 2,028 | 14,551,300 |
| 2023/09/08 | 2,000 | 2,035 | 1,989 | 2,016 | 13,637,200 |
| 2023/09/07 | 2,000 | 2,069 | 1,998 | 2,007 | 17,425,800 |
| 2023/09/06 | 2,041 | 2,073 | 2,006 | 2,029 | 20,119,700 |
| 2023/09/05 | 1,975 | 2,038 | 1,938 | 2,035 | 29,988,100 |
| 2023/09/04 | 1,929 | 2,017 | 1,924 | 2,017 | 25,874,400 |
| 2023/09/01 | 1,840 | 1,920 | 1,831 | 1,901 | 21,392,200 |
| 2023/08/31 | 1,817 | 1,836 | 1,809 | 1,830 | 7,203,100 |
| 2023/08/30 | 1,844 | 1,859 | 1,803 | 1,810 | 12,872,300 |
| 2023/08/29 | 1,826 | 1,856 | 1,806 | 1,823 | 12,717,300 |
| 2023/08/28 | 1,757 | 1,806 | 1,755 | 1,806 | 10,055,600 |
| 2023/08/25 | 1,713 | 1,750 | 1,711 | 1,741 | 7,247,300 |
| 2023/08/24 | 1,723 | 1,755 | 1,714 | 1,747 | 8,253,900 |
| 2023/08/23 | 1,682 | 1,721 | 1,676 | 1,721 | 7,247,300 |
| 2023/08/22 | 1,710 | 1,717 | 1,669 | 1,684 | 8,480,500 |
| 2023/08/21 | 1,658 | 1,700 | 1,656 | 1,682 | 9,492,800 |
| 2023/08/18 | 1,687 | 1,705 | 1,652 | 1,664 | 12,839,500 |
| 2023/08/17 | 1,721 | 1,732 | 1,662 | 1,717 | 12,094,400 |
| 2023/08/16 | 1,745 | 1,757 | 1,722 | 1,734 | 7,767,300 |
| 2023/08/15 | 1,787 | 1,797 | 1,750 | 1,770 | 8,580,100 |
| 2023/08/14 | 1,815 | 1,821 | 1,760 | 1,773 | 12,735,500 |
| 2023/08/10 | 1,788 | 1,818 | 1,746 | 1,812 | 18,018,500 |
| 2023/08/09 | 1,770 | 1,825 | 1,725 | 1,780 | 48,536,600 |
| 2023/08/08 | 1,582 | 1,603 | 1,566 | 1,582 | 9,655,100 |
| 2023/08/07 | 1,591 | 1,600 | 1,541 | 1,577 | 9,201,300 |
| 2023/08/04 | 1,533 | 1,585 | 1,525 | 1,583 | 9,320,300 |
| 2023/08/03 | 1,561 | 1,569 | 1,537 | 1,549 | 7,573,500 |
| 2023/08/02 | 1,587 | 1,613 | 1,568 | 1,575 | 11,802,200 |
| 2023/08/01 | 1,563 | 1,598 | 1,555 | 1,589 | 9,973,400 |
| 2023/07/31 | 1,517 | 1,557 | 1,513 | 1,552 | 11,097,800 |
| 2023/07/28 | 1,485 | 1,510 | 1,453 | 1,498 | 14,046,800 |
| 2023/07/27 | 1,474 | 1,519 | 1,474 | 1,512 | 9,454,400 |
| 2023/07/26 | 1,468 | 1,517 | 1,447 | 1,491 | 13,069,300 |
| 2023/07/25 | 1,448 | 1,464 | 1,433 | 1,464 | 8,021,900 |
| 2023/07/24 | 1,409 | 1,445 | 1,409 | 1,444 | 13,596,800 |
| 2023/07/21 | 1,398 | 1,399 | 1,374 | 1,391 | 4,471,900 |
| 2023/07/20 | 1,376 | 1,402 | 1,373 | 1,387 | 6,855,400 |
| 2023/07/19 | 1,361 | 1,377 | 1,350 | 1,377 | 5,081,800 |
| 2023/07/18 | 1,333 | 1,347 | 1,326 | 1,347 | 2,900,600 |
| 2023/07/14 | 1,342 | 1,344 | 1,316 | 1,342 | 5,389,600 |
| 2023/07/13 | 1,327 | 1,349 | 1,315 | 1,340 | 4,630,300 |
| 2023/07/12 | 1,347 | 1,361 | 1,323 | 1,324 | 6,454,300 |
| 2023/07/11 | 1,388 | 1,388 | 1,314 | 1,323 | 9,986,200 |
| 2023/07/10 | 1,406 | 1,419 | 1,369 | 1,373 | 8,309,400 |
| 2023/07/07 | 1,367 | 1,408 | 1,355 | 1,395 | 10,989,400 |
| 2023/07/06 | 1,380 | 1,421 | 1,362 | 1,377 | 21,433,600 |
| 2023/07/05 | 1,333 | 1,354 | 1,326 | 1,345 | 4,465,500 |
| 2023/07/04 | 1,348 | 1,355 | 1,334 | 1,337 | 6,108,100 |
| 2023/07/03 | 1,341 | 1,374 | 1,327 | 1,332 | 8,641,500 |
| 2023/06/30 | 1,307 | 1,341 | 1,305 | 1,321 | 6,278,700 |
| 2023/06/29 | 1,304 | 1,327 | 1,300 | 1,306 | 6,217,300 |
| 2023/06/28 | 1,301 | 1,308 | 1,286 | 1,306 | 4,385,000 |
| 2023/06/27 | 1,305 | 1,319 | 1,283 | 1,294 | 4,367,300 |