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 |
---|---|---|---|---|---|
1984/12/28 | 153 | 159 | 153 | 157 | 147,000 |
1984/12/27 | 157 | 158 | 154 | 154 | 515,000 |
1984/12/26 | 160 | 160 | 156 | 157 | 913,000 |
1984/12/25 | 157 | 160 | 155 | 160 | 1,685,000 |
1984/12/24 | 157 | 157 | 153 | 156 | 484,000 |
1984/12/22 | 157 | 158 | 156 | 158 | 982,000 |
1984/12/21 | 157 | 157 | 155 | 156 | 343,000 |
1984/12/20 | 155 | 157 | 154 | 157 | 560,000 |
1984/12/19 | 151 | 156 | 150 | 153 | 826,000 |
1984/12/18 | 150 | 151 | 150 | 150 | 411,000 |
1984/12/17 | 151 | 151 | 150 | 150 | 243,000 |
1984/12/15 | 150 | 152 | 149 | 150 | 345,000 |
1984/12/14 | 152 | 153 | 151 | 151 | 360,000 |
1984/12/13 | 150 | 153 | 150 | 152 | 164,000 |
1984/12/12 | 149 | 153 | 149 | 150 | 169,000 |
1984/12/11 | 150 | 153 | 149 | 149 | 128,000 |
1984/12/10 | 153 | 155 | 149 | 149 | 312,000 |
1984/12/07 | 155 | 155 | 153 | 153 | 292,000 |
1984/12/06 | 155 | 157 | 155 | 155 | 778,000 |
1984/12/05 | 154 | 156 | 154 | 155 | 705,000 |
1984/12/04 | 153 | 155 | 153 | 153 | 538,000 |
1984/12/03 | 152 | 154 | 152 | 153 | 387,000 |
1984/12/01 | 151 | 153 | 150 | 151 | 2,035,000 |
1984/11/30 | 148 | 153 | 148 | 153 | 574,000 |
1984/11/29 | 148 | 150 | 148 | 148 | 848,000 |
1984/11/28 | 148 | 149 | 148 | 148 | 448,000 |
1984/11/27 | 148 | 149 | 147 | 148 | 845,000 |
1984/11/26 | 148 | 149 | 148 | 149 | 336,000 |
1984/11/24 | 149 | 149 | 148 | 148 | 622,000 |
1984/11/22 | 149 | 152 | 149 | 149 | 735,000 |
1984/11/21 | 150 | 150 | 148 | 149 | 1,134,000 |
1984/11/20 | 150 | 152 | 150 | 150 | 581,000 |
1984/11/19 | 150 | 155 | 149 | 152 | 336,000 |
1984/11/17 | 149 | 150 | 149 | 149 | 96,000 |
1984/11/16 | 150 | 151 | 149 | 150 | 739,000 |
1984/11/15 | 149 | 152 | 149 | 151 | 675,000 |
1984/11/14 | 150 | 150 | 149 | 149 | 178,000 |
1984/11/13 | 151 | 151 | 149 | 150 | 334,000 |
1984/11/12 | 151 | 153 | 151 | 151 | 828,000 |
1984/11/09 | 148 | 157 | 148 | 154 | 758,000 |
1984/11/08 | 147 | 153 | 147 | 151 | 1,104,000 |
1984/11/07 | 151 | 151 | 148 | 148 | 822,000 |
1984/11/06 | 154 | 154 | 151 | 151 | 1,129,000 |
1984/11/05 | 153 | 154 | 152 | 154 | 1,590,000 |
1984/11/02 | 146 | 154 | 145 | 152 | 1,022,000 |
1984/11/01 | 147 | 148 | 145 | 145 | 495,000 |
1984/10/31 | 149 | 149 | 147 | 148 | 848,000 |
1984/10/30 | 148 | 150 | 148 | 149 | 620,000 |
1984/10/29 | 154 | 154 | 150 | 150 | 357,000 |
1984/10/27 | 152 | 154 | 152 | 152 | 150,000 |
1984/10/26 | 155 | 155 | 153 | 153 | 1,470,000 |
1984/10/25 | 157 | 158 | 155 | 156 | 734,000 |
1984/10/24 | 157 | 158 | 155 | 157 | 2,918,999 |
1984/10/23 | 152 | 154 | 151 | 152 | 2,605,999 |
1984/10/22 | 149 | 151 | 149 | 150 | 605,000 |
1984/10/20 | 144 | 144 | 143 | 144 | 208,000 |
1984/10/19 | 144 | 145 | 142 | 143 | 356,000 |
1984/10/18 | 145 | 146 | 144 | 144 | 373,000 |
1984/10/17 | 145 | 146 | 145 | 146 | 184,000 |
1984/10/16 | 145 | 147 | 145 | 145 | 359,000 |
1984/10/15 | 145 | 147 | 145 | 145 | 260,000 |
1984/10/12 | 148 | 148 | 146 | 146 | 221,000 |
1984/10/11 | 148 | 148 | 147 | 148 | 316,000 |
1984/10/09 | 147 | 153 | 147 | 147 | 316,000 |
1984/10/08 | 146 | 150 | 146 | 147 | 109,000 |
1984/10/06 | 145 | 146 | 145 | 146 | 202,000 |
1984/10/05 | 145 | 147 | 145 | 145 | 331,000 |
1984/10/04 | 147 | 148 | 144 | 144 | 412,000 |
1984/10/03 | 147 | 149 | 147 | 149 | 388,000 |
1984/10/02 | 150 | 152 | 148 | 148 | 166,000 |
1984/10/01 | 150 | 153 | 150 | 151 | 2,186,000 |
1984/09/29 | 150 | 151 | 150 | 150 | 233,000 |
1984/09/28 | 151 | 153 | 150 | 150 | 168,000 |
1984/09/27 | 154 | 155 | 151 | 153 | 89,000 |
1984/09/26 | 150 | 155 | 150 | 153 | 203,000 |
1984/09/25 | 157 | 157 | 157 | 157 | 226,000 |
1984/09/22 | 156 | 157 | 156 | 156 | 420,000 |
1984/09/21 | 157 | 157 | 155 | 157 | 676,000 |
1984/09/20 | 156 | 156 | 155 | 156 | 920,000 |
1984/09/19 | 155 | 158 | 155 | 158 | 335,000 |
1984/09/18 | 155 | 157 | 154 | 155 | 235,000 |
1984/09/17 | 155 | 155 | 154 | 154 | 556,000 |
1984/09/14 | 155 | 156 | 154 | 155 | 461,000 |
1984/09/13 | 154 | 154 | 154 | 154 | 148,000 |
1984/09/12 | 153 | 155 | 153 | 154 | 409,000 |
1984/09/11 | 153 | 155 | 153 | 153 | 185,000 |
1984/09/10 | 155 | 155 | 153 | 153 | 157,000 |
1984/09/07 | 153 | 154 | 153 | 153 | 418,000 |
1984/09/06 | 152 | 153 | 152 | 152 | 82,000 |
1984/09/05 | 152 | 152 | 151 | 152 | 334,000 |
1984/09/04 | 152 | 156 | 152 | 152 | 118,000 |
1984/09/03 | 154 | 154 | 151 | 152 | 239,000 |
1984/09/01 | 156 | 156 | 153 | 153 | 84,000 |
1984/08/31 | 155 | 156 | 154 | 154 | 170,000 |
1984/08/30 | 157 | 158 | 155 | 155 | 376,000 |
1984/08/29 | 156 | 157 | 156 | 156 | 343,000 |
1984/08/28 | 156 | 156 | 155 | 156 | 82,000 |
1984/08/27 | 155 | 158 | 155 | 155 | 93,000 |
1984/08/25 | 156 | 157 | 155 | 155 | 131,000 |
1984/08/24 | 156 | 156 | 156 | 156 | 123,000 |
1984/08/23 | 156 | 156 | 155 | 156 | 191,000 |
1984/08/22 | 157 | 158 | 155 | 156 | 694,000 |
1984/08/21 | 154 | 158 | 154 | 157 | 229,000 |
1984/08/20 | 154 | 154 | 153 | 154 | 167,000 |
1984/08/18 | 153 | 154 | 153 | 153 | 30,000 |
1984/08/17 | 152 | 154 | 152 | 152 | 172,000 |
1984/08/16 | 151 | 152 | 151 | 152 | 111,000 |
1984/08/15 | 153 | 153 | 150 | 150 | 201,000 |
1984/08/14 | 152 | 153 | 151 | 152 | 43,000 |
1984/08/13 | 151 | 154 | 150 | 150 | 55,000 |
1984/08/10 | 153 | 153 | 150 | 150 | 75,000 |
1984/08/09 | 150 | 153 | 148 | 149 | 38,000 |
1984/08/08 | 149 | 154 | 149 | 150 | 53,000 |
1984/08/07 | 155 | 155 | 150 | 154 | 99,000 |
1984/08/06 | 155 | 158 | 154 | 154 | 335,000 |
1984/08/04 | 151 | 155 | 151 | 154 | 380,000 |
1984/08/03 | 147 | 149 | 147 | 148 | 168,000 |
1984/08/02 | 147 | 148 | 145 | 145 | 347,000 |
1984/08/01 | 148 | 149 | 146 | 146 | 172,000 |
1984/07/31 | 148 | 149 | 148 | 149 | 76,000 |
1984/07/30 | 149 | 149 | 148 | 148 | 121,000 |
1984/07/28 | 150 | 151 | 149 | 149 | 332,000 |
1984/07/27 | 150 | 150 | 149 | 150 | 141,000 |
1984/07/26 | 149 | 150 | 148 | 150 | 382,000 |
1984/07/25 | 149 | 151 | 149 | 149 | 372,000 |
1984/07/24 | 150 | 151 | 147 | 150 | 333,000 |
1984/07/23 | 152 | 152 | 149 | 151 | 103,000 |
1984/07/21 | 148 | 150 | 148 | 148 | 340,000 |
1984/07/20 | 147 | 152 | 147 | 148 | 84,000 |
1984/07/19 | 149 | 150 | 147 | 147 | 876,000 |
1984/07/18 | 150 | 150 | 148 | 148 | 724,000 |
1984/07/17 | 150 | 150 | 149 | 149 | 537,000 |
1984/07/16 | 150 | 150 | 147 | 149 | 2,879,999 |
1984/07/13 | 152 | 154 | 151 | 152 | 770,000 |
1984/07/12 | 155 | 157 | 154 | 154 | 727,000 |
1984/07/11 | 157 | 158 | 157 | 157 | 179,000 |
1984/07/10 | 157 | 160 | 157 | 157 | 656,000 |
1984/07/09 | 156 | 157 | 156 | 156 | 160,000 |
1984/07/07 | 156 | 157 | 156 | 157 | 591,000 |
1984/07/06 | 156 | 157 | 156 | 156 | 566,000 |
1984/07/05 | 155 | 156 | 155 | 155 | 198,000 |
1984/07/04 | 155 | 156 | 154 | 155 | 1,335,000 |
1984/07/03 | 155 | 156 | 154 | 155 | 650,000 |
1984/07/02 | 155 | 155 | 154 | 154 | 196,000 |
1984/06/30 | 155 | 155 | 154 | 155 | 137,000 |
1984/06/29 | 155 | 155 | 154 | 154 | 245,000 |
1984/06/28 | 154 | 155 | 153 | 154 | 1,026,000 |
1984/06/27 | 155 | 155 | 154 | 155 | 410,000 |
1984/06/26 | 156 | 156 | 153 | 154 | 1,088,000 |
1984/06/25 | 156 | 157 | 155 | 156 | 622,000 |
1984/06/23 | 159 | 159 | 156 | 156 | 852,000 |
1984/06/22 | 160 | 162 | 159 | 159 | 1,199,000 |
1984/06/21 | 162 | 162 | 160 | 160 | 198,000 |
1984/06/20 | 160 | 165 | 160 | 164 | 253,000 |
1984/06/19 | 162 | 163 | 161 | 162 | 274,000 |
1984/06/18 | 165 | 165 | 161 | 161 | 236,000 |
1984/06/16 | 160 | 163 | 160 | 160 | 169,000 |
1984/06/15 | 163 | 165 | 160 | 165 | 299,000 |
1984/06/14 | 166 | 166 | 164 | 164 | 140,000 |
1984/06/13 | 167 | 167 | 166 | 166 | 310,000 |
1984/06/12 | 165 | 167 | 165 | 167 | 334,000 |
1984/06/11 | 166 | 166 | 165 | 165 | 266,000 |
1984/06/08 | 163 | 166 | 162 | 166 | 151,000 |
1984/06/07 | 164 | 164 | 162 | 163 | 279,000 |
1984/06/06 | 165 | 166 | 163 | 163 | 502,000 |
1984/06/05 | 163 | 167 | 163 | 165 | 647,000 |
1984/06/04 | 158 | 163 | 158 | 163 | 437,000 |
1984/06/02 | 158 | 160 | 157 | 158 | 404,000 |
1984/06/01 | 160 | 160 | 156 | 158 | 1,381,000 |
1984/05/31 | 161 | 161 | 159 | 159 | 417,000 |
1984/05/30 | 161 | 162 | 161 | 161 | 172,000 |
1984/05/29 | 161 | 165 | 161 | 161 | 277,000 |
1984/05/28 | 162 | 165 | 161 | 165 | 150,000 |
1984/05/26 | 164 | 164 | 162 | 163 | 45,000 |
1984/05/25 | 162 | 162 | 161 | 162 | 620,000 |
1984/05/24 | 158 | 169 | 158 | 163 | 538,000 |
1984/05/23 | 162 | 163 | 154 | 161 | 1,389,000 |
1984/05/22 | 165 | 169 | 161 | 161 | 1,239,000 |
1984/05/21 | 165 | 174 | 165 | 172 | 160,000 |
1984/05/19 | 165 | 168 | 165 | 168 | 311,000 |
1984/05/18 | 164 | 169 | 164 | 165 | 529,000 |
1984/05/17 | 172 | 174 | 169 | 169 | 870,000 |
1984/05/16 | 170 | 175 | 170 | 172 | 800,000 |
1984/05/15 | 174 | 175 | 170 | 173 | 1,020,000 |
1984/05/14 | 178 | 178 | 175 | 178 | 977,000 |
1984/05/11 | 179 | 183 | 179 | 181 | 611,000 |
1984/05/10 | 183 | 184 | 180 | 180 | 3,438,999 |
1984/05/09 | 183 | 189 | 183 | 189 | 2,550,999 |
1984/05/08 | 189 | 190 | 183 | 183 | 2,742,999 |
1984/05/07 | 191 | 192 | 189 | 190 | 13,962,997 |
1984/05/04 | 187 | 194 | 185 | 192 | 12,989,997 |
1984/05/02 | 178 | 183 | 175 | 182 | 4,129,999 |
1984/05/01 | 177 | 180 | 175 | 175 | 2,751,999 |
1984/04/28 | 179 | 182 | 177 | 178 | 10,135,998 |
1984/04/27 | 175 | 181 | 174 | 181 | 10,259,998 |
1984/04/26 | 169 | 170 | 167 | 170 | 1,207,000 |
1984/04/25 | 166 | 170 | 166 | 166 | 1,078,000 |
1984/04/24 | 166 | 167 | 165 | 165 | 601,000 |
1984/04/23 | 168 | 169 | 166 | 167 | 1,575,000 |
1984/04/21 | 166 | 168 | 166 | 168 | 560,000 |
1984/04/20 | 170 | 173 | 165 | 166 | 10,698,998 |
1984/04/19 | 167 | 183 | 165 | 175 | 35,771,992 |
1984/04/18 | 162 | 167 | 162 | 164 | 3,266,999 |
1984/04/17 | 158 | 162 | 158 | 161 | 2,165,000 |
1984/04/16 | 161 | 161 | 158 | 158 | 527,000 |
1984/04/13 | 161 | 161 | 159 | 160 | 585,000 |
1984/04/12 | 159 | 162 | 159 | 161 | 1,179,000 |
1984/04/11 | 160 | 160 | 158 | 160 | 372,000 |
1984/04/10 | 159 | 160 | 158 | 160 | 361,000 |
1984/04/09 | 159 | 160 | 158 | 159 | 363,000 |
1984/04/07 | 159 | 160 | 158 | 158 | 346,000 |
1984/04/06 | 160 | 160 | 158 | 158 | 561,000 |
1984/04/05 | 162 | 162 | 161 | 161 | 460,000 |
1984/04/04 | 160 | 161 | 160 | 161 | 1,085,000 |
1984/04/03 | 163 | 164 | 160 | 160 | 1,256,000 |
1984/04/02 | 167 | 167 | 163 | 163 | 2,019,000 |
1984/03/31 | 169 | 169 | 164 | 167 | 471,000 |
1984/03/30 | 167 | 173 | 167 | 170 | 1,648,000 |
1984/03/29 | 167 | 170 | 167 | 167 | 2,779,999 |
1984/03/28 | 163 | 168 | 163 | 168 | 1,306,000 |
1984/03/27 | 160 | 168 | 158 | 168 | 1,418,000 |
1984/03/26 | 161 | 163 | 159 | 160 | 1,374,000 |
1984/03/24 | 160 | 161 | 157 | 161 | 342,000 |
1984/03/23 | 159 | 160 | 156 | 160 | 901,000 |
1984/03/22 | 155 | 159 | 154 | 159 | 1,176,000 |
1984/03/21 | 153 | 155 | 153 | 155 | 1,317,000 |
1984/03/19 | 154 | 155 | 152 | 153 | 793,000 |
1984/03/17 | 155 | 155 | 153 | 154 | 797,000 |
1984/03/16 | 154 | 155 | 154 | 155 | 3,653,999 |
1984/03/15 | 153 | 155 | 153 | 153 | 221,000 |
1984/03/14 | 153 | 155 | 152 | 152 | 370,000 |
1984/03/13 | 152 | 152 | 151 | 151 | 156,000 |
1984/03/12 | 152 | 153 | 151 | 151 | 302,000 |
1984/03/09 | 153 | 153 | 152 | 152 | 307,000 |
1984/03/08 | 154 | 155 | 153 | 153 | 311,000 |
1984/03/07 | 158 | 158 | 153 | 154 | 670,000 |
1984/03/06 | 156 | 159 | 156 | 156 | 215,000 |
1984/03/05 | 152 | 156 | 151 | 156 | 610,000 |
1984/03/03 | 155 | 160 | 152 | 154 | 2,310,999 |
1984/03/02 | 150 | 153 | 150 | 150 | 283,000 |
1984/03/01 | 150 | 153 | 150 | 150 | 504,000 |
1984/02/29 | 151 | 151 | 150 | 151 | 201,000 |
1984/02/28 | 152 | 153 | 151 | 153 | 251,000 |
1984/02/27 | 150 | 153 | 150 | 152 | 172,000 |
1984/02/25 | 152 | 153 | 148 | 150 | 710,000 |
1984/02/24 | 151 | 155 | 150 | 151 | 608,000 |
1984/02/23 | 153 | 155 | 152 | 153 | 750,000 |
1984/02/22 | 154 | 156 | 153 | 153 | 1,126,000 |
1984/02/21 | 156 | 157 | 155 | 156 | 1,608,000 |
1984/02/20 | 155 | 158 | 155 | 156 | 115,000 |
1984/02/18 | 155 | 158 | 155 | 155 | 170,000 |
1984/02/17 | 156 | 157 | 155 | 155 | 177,000 |
1984/02/16 | 154 | 158 | 154 | 157 | 5,627,999 |
1984/02/15 | 154 | 158 | 154 | 154 | 104,000 |
1984/02/14 | 154 | 159 | 154 | 156 | 169,000 |
1984/02/13 | 153 | 154 | 153 | 154 | 170,000 |
1984/02/10 | 153 | 154 | 153 | 153 | 110,000 |
1984/02/09 | 154 | 155 | 153 | 153 | 1,087,000 |
1984/02/08 | 155 | 155 | 154 | 154 | 211,000 |
1984/02/07 | 156 | 157 | 155 | 156 | 237,000 |
1984/02/06 | 156 | 157 | 155 | 156 | 5,588,999 |
1984/02/04 | 156 | 157 | 155 | 157 | 124,000 |
1984/02/03 | 158 | 159 | 154 | 154 | 6,229,999 |
1984/02/02 | 160 | 160 | 158 | 159 | 243,000 |
1984/02/01 | 157 | 162 | 157 | 160 | 5,896,999 |
1984/01/31 | 158 | 158 | 156 | 157 | 585,000 |
1984/01/30 | 160 | 160 | 158 | 158 | 1,444,000 |
1984/01/28 | 160 | 160 | 158 | 159 | 1,608,000 |
1984/01/27 | 161 | 163 | 158 | 159 | 1,610,000 |
1984/01/26 | 165 | 165 | 162 | 163 | 672,000 |
1984/01/25 | 165 | 165 | 163 | 163 | 414,000 |
1984/01/24 | 164 | 165 | 163 | 163 | 567,000 |
1984/01/23 | 163 | 165 | 162 | 165 | 218,000 |
1984/01/21 | 162 | 165 | 162 | 164 | 2,386,999 |
1984/01/20 | 165 | 165 | 161 | 162 | 3,443,999 |
1984/01/19 | 168 | 169 | 166 | 167 | 943,000 |
1984/01/18 | 172 | 172 | 168 | 169 | 10,585,998 |
1984/01/17 | 173 | 174 | 171 | 172 | 9,849,998 |
1984/01/13 | 169 | 171 | 166 | 171 | 2,086,000 |
1984/01/12 | 164 | 167 | 163 | 167 | 416,000 |
1984/01/11 | 165 | 167 | 163 | 164 | 477,000 |
1984/01/10 | 169 | 169 | 165 | 165 | 507,000 |
1984/01/09 | 170 | 171 | 167 | 167 | 8,227,998 |
1984/01/07 | 170 | 172 | 170 | 170 | 4,385,999 |
1984/01/06 | 168 | 174 | 167 | 167 | 4,801,999 |
1984/01/05 | 165 | 167 | 164 | 165 | 1,671,000 |
1984/01/04 | 165 | 165 | 164 | 165 | 1,043,000 |