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 |
---|---|---|---|---|---|
2011/12/30 | 117 | 119 | 117 | 119 | 4,102,000 |
2011/12/29 | 116 | 117 | 115 | 117 | 3,065,000 |
2011/12/28 | 117 | 119 | 117 | 117 | 4,189,000 |
2011/12/27 | 118 | 118 | 117 | 118 | 2,663,000 |
2011/12/26 | 120 | 121 | 119 | 119 | 7,036,000 |
2011/12/22 | 120 | 120 | 117 | 118 | 6,809,000 |
2011/12/21 | 122 | 122 | 121 | 122 | 3,930,000 |
2011/12/20 | 117 | 120 | 116 | 119 | 4,409,000 |
2011/12/19 | 120 | 120 | 116 | 118 | 10,082,000 |
2011/12/16 | 124 | 125 | 121 | 122 | 7,641,000 |
2011/12/15 | 129 | 130 | 123 | 123 | 20,654,000 |
2011/12/14 | 130 | 132 | 129 | 131 | 7,313,000 |
2011/12/13 | 130 | 132 | 129 | 130 | 10,946,000 |
2011/12/12 | 132 | 133 | 131 | 133 | 8,561,000 |
2011/12/09 | 128 | 129 | 127 | 128 | 14,247,000 |
2011/12/08 | 132 | 133 | 130 | 131 | 7,485,000 |
2011/12/07 | 129 | 133 | 127 | 133 | 15,957,000 |
2011/12/06 | 132 | 133 | 127 | 128 | 8,673,000 |
2011/12/05 | 130 | 132 | 128 | 132 | 8,961,000 |
2011/12/02 | 129 | 132 | 126 | 129 | 16,423,000 |
2011/12/01 | 124 | 131 | 124 | 129 | 18,954,000 |
2011/11/30 | 118 | 120 | 117 | 120 | 9,739,000 |
2011/11/29 | 116 | 119 | 115 | 118 | 8,149,000 |
2011/11/28 | 113 | 116 | 113 | 114 | 8,229,000 |
2011/11/25 | 109 | 112 | 108 | 110 | 9,698,000 |
2011/11/24 | 111 | 112 | 108 | 109 | 9,314,000 |
2011/11/22 | 110 | 115 | 110 | 114 | 8,031,000 |
2011/11/21 | 114 | 115 | 111 | 112 | 5,406,000 |
2011/11/18 | 115 | 115 | 114 | 115 | 4,431,000 |
2011/11/17 | 116 | 119 | 115 | 117 | 13,161,000 |
2011/11/16 | 118 | 120 | 117 | 117 | 6,627,000 |
2011/11/15 | 120 | 121 | 119 | 121 | 3,517,000 |
2011/11/14 | 122 | 124 | 121 | 122 | 5,572,000 |
2011/11/11 | 121 | 123 | 119 | 120 | 5,816,000 |
2011/11/10 | 123 | 124 | 121 | 121 | 8,186,000 |
2011/11/09 | 125 | 128 | 124 | 128 | 5,904,000 |
2011/11/08 | 128 | 128 | 123 | 124 | 8,664,000 |
2011/11/07 | 129 | 129 | 127 | 128 | 3,590,000 |
2011/11/04 | 128 | 129 | 126 | 129 | 8,888,000 |
2011/11/02 | 130 | 130 | 125 | 126 | 8,335,000 |
2011/11/01 | 133 | 134 | 131 | 132 | 4,725,000 |
2011/10/31 | 135 | 136 | 133 | 133 | 11,770,000 |
2011/10/28 | 132 | 136 | 131 | 135 | 9,164,000 |
2011/10/27 | 127 | 130 | 125 | 129 | 5,863,000 |
2011/10/26 | 125 | 127 | 124 | 127 | 7,651,000 |
2011/10/25 | 130 | 131 | 127 | 128 | 5,031,000 |
2011/10/24 | 130 | 131 | 128 | 131 | 7,405,000 |
2011/10/21 | 129 | 129 | 127 | 129 | 3,987,000 |
2011/10/20 | 131 | 132 | 128 | 129 | 5,659,000 |
2011/10/19 | 135 | 135 | 133 | 133 | 4,135,000 |
2011/10/18 | 133 | 134 | 132 | 133 | 2,485,000 |
2011/10/17 | 136 | 136 | 134 | 136 | 3,396,000 |
2011/10/14 | 134 | 135 | 133 | 133 | 4,415,000 |
2011/10/13 | 136 | 137 | 134 | 136 | 6,785,000 |
2011/10/12 | 128 | 136 | 128 | 135 | 10,063,000 |
2011/10/11 | 130 | 130 | 128 | 130 | 3,845,000 |
2011/10/07 | 124 | 128 | 124 | 126 | 10,456,000 |
2011/10/06 | 123 | 125 | 122 | 123 | 11,141,000 |
2011/10/05 | 125 | 126 | 119 | 121 | 12,311,000 |
2011/10/04 | 124 | 125 | 122 | 124 | 7,271,000 |
2011/10/03 | 127 | 128 | 125 | 127 | 6,447,000 |
2011/09/30 | 130 | 132 | 129 | 131 | 10,981,000 |
2011/09/29 | 129 | 131 | 127 | 130 | 9,435,000 |
2011/09/28 | 130 | 132 | 129 | 132 | 9,161,000 |
2011/09/27 | 130 | 131 | 127 | 129 | 11,010,000 |
2011/09/26 | 134 | 135 | 126 | 126 | 15,535,000 |
2011/09/22 | 137 | 138 | 133 | 133 | 7,202,000 |
2011/09/21 | 138 | 139 | 137 | 139 | 6,186,000 |
2011/09/20 | 141 | 142 | 137 | 137 | 6,754,000 |
2011/09/16 | 140 | 144 | 140 | 144 | 11,365,000 |
2011/09/15 | 138 | 141 | 137 | 139 | 9,775,000 |
2011/09/14 | 137 | 138 | 134 | 135 | 7,713,000 |
2011/09/13 | 135 | 137 | 134 | 137 | 6,632,000 |
2011/09/12 | 134 | 135 | 132 | 133 | 8,632,000 |
2011/09/09 | 138 | 139 | 137 | 138 | 11,257,000 |
2011/09/08 | 139 | 139 | 137 | 139 | 8,024,000 |
2011/09/07 | 137 | 138 | 136 | 137 | 6,614,000 |
2011/09/06 | 139 | 139 | 135 | 136 | 11,349,000 |
2011/09/05 | 142 | 143 | 137 | 139 | 9,879,000 |
2011/09/02 | 145 | 147 | 143 | 144 | 11,984,000 |
2011/09/01 | 143 | 148 | 143 | 146 | 15,124,000 |
2011/08/31 | 142 | 144 | 141 | 142 | 12,531,000 |
2011/08/30 | 141 | 146 | 141 | 143 | 18,768,000 |
2011/08/29 | 138 | 142 | 137 | 139 | 18,707,000 |
2011/08/26 | 136 | 138 | 135 | 137 | 12,251,000 |
2011/08/25 | 135 | 140 | 135 | 137 | 16,236,000 |
2011/08/24 | 137 | 138 | 134 | 135 | 13,485,000 |
2011/08/23 | 137 | 138 | 134 | 136 | 9,131,000 |
2011/08/22 | 138 | 140 | 135 | 136 | 8,896,000 |
2011/08/19 | 140 | 142 | 138 | 138 | 10,419,000 |
2011/08/18 | 145 | 146 | 143 | 143 | 11,566,000 |
2011/08/17 | 144 | 147 | 144 | 145 | 17,132,000 |
2011/08/16 | 145 | 147 | 145 | 145 | 8,573,000 |
2011/08/15 | 146 | 147 | 144 | 145 | 7,993,000 |
2011/08/12 | 148 | 149 | 144 | 144 | 11,789,000 |
2011/08/11 | 147 | 149 | 146 | 147 | 9,837,000 |
2011/08/10 | 153 | 154 | 150 | 152 | 12,513,000 |
2011/08/09 | 149 | 150 | 143 | 149 | 24,776,000 |
2011/08/08 | 156 | 157 | 153 | 154 | 10,921,000 |
2011/08/05 | 156 | 161 | 156 | 159 | 12,447,000 |
2011/08/04 | 167 | 169 | 165 | 166 | 14,129,000 |
2011/08/03 | 165 | 166 | 164 | 166 | 7,903,000 |
2011/08/02 | 170 | 171 | 168 | 169 | 9,719,000 |
2011/08/01 | 171 | 175 | 170 | 171 | 15,982,000 |
2011/07/29 | 170 | 174 | 170 | 170 | 14,454,000 |
2011/07/28 | 174 | 176 | 168 | 170 | 26,617,000 |
2011/07/27 | 176 | 178 | 173 | 176 | 18,442,000 |
2011/07/26 | 176 | 179 | 175 | 177 | 13,108,000 |
2011/07/25 | 176 | 176 | 174 | 175 | 7,232,000 |
2011/07/22 | 178 | 179 | 176 | 178 | 12,584,000 |
2011/07/21 | 176 | 179 | 176 | 177 | 8,959,000 |
2011/07/20 | 178 | 178 | 175 | 176 | 5,963,000 |
2011/07/19 | 177 | 178 | 175 | 176 | 9,395,000 |
2011/07/15 | 180 | 180 | 178 | 179 | 7,377,000 |
2011/07/14 | 180 | 181 | 179 | 180 | 10,966,000 |
2011/07/13 | 178 | 182 | 178 | 181 | 10,535,000 |
2011/07/12 | 179 | 181 | 178 | 179 | 6,078,000 |
2011/07/11 | 183 | 185 | 182 | 183 | 5,337,000 |
2011/07/08 | 187 | 187 | 183 | 185 | 9,303,000 |
2011/07/07 | 187 | 188 | 184 | 185 | 10,611,000 |
2011/07/06 | 185 | 188 | 183 | 188 | 9,649,000 |
2011/07/05 | 184 | 186 | 183 | 185 | 8,434,000 |
2011/07/04 | 182 | 183 | 181 | 183 | 4,932,000 |
2011/07/01 | 183 | 184 | 179 | 180 | 7,391,000 |
2011/06/30 | 182 | 184 | 179 | 182 | 11,366,000 |
2011/06/29 | 178 | 179 | 176 | 179 | 11,160,000 |
2011/06/28 | 176 | 178 | 174 | 176 | 11,979,000 |
2011/06/27 | 177 | 177 | 173 | 174 | 7,695,000 |
2011/06/24 | 175 | 177 | 175 | 176 | 10,784,000 |
2011/06/23 | 172 | 176 | 171 | 174 | 13,062,000 |
2011/06/22 | 170 | 174 | 169 | 172 | 10,215,000 |
2011/06/21 | 167 | 169 | 166 | 169 | 8,747,000 |
2011/06/20 | 166 | 167 | 165 | 167 | 3,610,000 |
2011/06/17 | 168 | 169 | 166 | 166 | 9,103,000 |
2011/06/16 | 167 | 171 | 166 | 168 | 16,033,000 |
2011/06/15 | 169 | 170 | 167 | 169 | 9,183,000 |
2011/06/14 | 163 | 168 | 163 | 167 | 6,884,000 |
2011/06/13 | 163 | 165 | 162 | 163 | 5,856,000 |
2011/06/10 | 166 | 169 | 165 | 166 | 14,217,000 |
2011/06/09 | 163 | 164 | 162 | 164 | 4,072,000 |
2011/06/08 | 165 | 166 | 163 | 164 | 6,445,000 |
2011/06/07 | 165 | 167 | 164 | 166 | 8,629,000 |
2011/06/06 | 167 | 169 | 166 | 166 | 7,761,000 |
2011/06/03 | 172 | 172 | 166 | 166 | 13,494,000 |
2011/06/02 | 170 | 172 | 170 | 171 | 7,867,000 |
2011/06/01 | 173 | 175 | 172 | 174 | 14,911,000 |
2011/05/31 | 173 | 176 | 173 | 175 | 14,771,000 |
2011/05/30 | 174 | 177 | 174 | 174 | 4,732,000 |
2011/05/27 | 175 | 177 | 174 | 175 | 9,203,000 |
2011/05/26 | 176 | 177 | 175 | 177 | 5,551,000 |
2011/05/25 | 178 | 178 | 172 | 173 | 12,759,000 |
2011/05/24 | 173 | 179 | 173 | 178 | 12,625,000 |
2011/05/23 | 174 | 177 | 172 | 176 | 19,630,000 |
2011/05/20 | 185 | 186 | 182 | 183 | 6,467,000 |
2011/05/19 | 187 | 189 | 184 | 184 | 6,590,000 |
2011/05/18 | 185 | 188 | 183 | 186 | 10,666,000 |
2011/05/17 | 182 | 184 | 181 | 184 | 9,692,000 |
2011/05/16 | 183 | 184 | 182 | 182 | 9,064,000 |
2011/05/13 | 191 | 192 | 183 | 185 | 20,349,000 |
2011/05/12 | 197 | 198 | 191 | 191 | 21,745,000 |
2011/05/11 | 202 | 202 | 198 | 199 | 7,572,000 |
2011/05/10 | 200 | 202 | 197 | 201 | 13,123,000 |
2011/05/09 | 201 | 201 | 197 | 198 | 5,240,000 |
2011/05/06 | 199 | 201 | 198 | 200 | 4,039,000 |
2011/05/02 | 200 | 203 | 199 | 201 | 13,774,000 |
2011/04/28 | 202 | 202 | 197 | 199 | 18,743,000 |
2011/04/27 | 202 | 206 | 200 | 202 | 16,106,000 |
2011/04/26 | 203 | 203 | 200 | 201 | 6,179,000 |
2011/04/25 | 203 | 205 | 201 | 202 | 8,199,000 |
2011/04/22 | 202 | 204 | 200 | 202 | 9,670,000 |
2011/04/21 | 201 | 204 | 200 | 204 | 11,339,000 |
2011/04/20 | 199 | 202 | 198 | 201 | 11,802,000 |
2011/04/19 | 197 | 199 | 196 | 197 | 9,035,000 |
2011/04/18 | 201 | 203 | 200 | 200 | 7,398,000 |
2011/04/15 | 201 | 202 | 200 | 201 | 7,641,000 |
2011/04/14 | 202 | 204 | 200 | 202 | 14,706,000 |
2011/04/13 | 201 | 204 | 200 | 204 | 13,210,000 |
2011/04/12 | 206 | 208 | 202 | 203 | 13,059,000 |
2011/04/11 | 207 | 212 | 206 | 209 | 9,625,000 |
2011/04/08 | 205 | 210 | 202 | 208 | 16,114,000 |
2011/04/07 | 207 | 210 | 204 | 205 | 21,198,000 |
2011/04/06 | 212 | 212 | 203 | 204 | 21,515,000 |
2011/04/05 | 216 | 217 | 208 | 212 | 20,594,000 |
2011/04/04 | 220 | 224 | 216 | 217 | 16,984,000 |
2011/04/01 | 223 | 225 | 217 | 220 | 20,287,000 |
2011/03/31 | 221 | 221 | 214 | 216 | 19,130,000 |
2011/03/30 | 216 | 220 | 214 | 220 | 11,246,000 |
2011/03/29 | 217 | 219 | 212 | 216 | 15,322,000 |
2011/03/28 | 212 | 218 | 210 | 218 | 18,483,000 |
2011/03/25 | 217 | 217 | 206 | 211 | 18,724,000 |
2011/03/24 | 215 | 216 | 211 | 214 | 14,762,000 |
2011/03/23 | 217 | 218 | 210 | 215 | 20,581,000 |
2011/03/22 | 205 | 217 | 205 | 213 | 23,190,000 |
2011/03/18 | 197 | 201 | 196 | 198 | 16,841,000 |
2011/03/17 | 184 | 199 | 183 | 192 | 26,982,000 |
2011/03/16 | 186 | 193 | 179 | 192 | 33,234,000 |
2011/03/15 | 184 | 185 | 154 | 167 | 26,254,000 |
2011/03/14 | 185 | 200 | 184 | 190 | 23,809,000 |
2011/03/11 | 203 | 206 | 202 | 203 | 24,987,000 |
2011/03/10 | 214 | 215 | 205 | 207 | 25,827,000 |
2011/03/09 | 217 | 219 | 216 | 217 | 10,485,000 |
2011/03/08 | 217 | 219 | 216 | 216 | 9,389,000 |
2011/03/07 | 221 | 222 | 217 | 218 | 7,871,000 |
2011/03/04 | 223 | 225 | 222 | 222 | 10,865,000 |
2011/03/03 | 221 | 223 | 220 | 221 | 12,203,000 |
2011/03/02 | 222 | 225 | 221 | 221 | 10,105,000 |
2011/03/01 | 225 | 227 | 224 | 227 | 15,026,000 |
2011/02/28 | 221 | 223 | 216 | 223 | 12,366,000 |
2011/02/25 | 219 | 221 | 216 | 220 | 17,765,000 |
2011/02/24 | 222 | 223 | 218 | 220 | 14,816,000 |
2011/02/23 | 225 | 230 | 223 | 225 | 18,145,000 |
2011/02/22 | 233 | 234 | 227 | 230 | 14,072,000 |
2011/02/21 | 235 | 237 | 232 | 236 | 11,957,000 |
2011/02/18 | 236 | 236 | 233 | 234 | 9,801,000 |
2011/02/17 | 238 | 239 | 234 | 236 | 17,141,000 |
2011/02/16 | 242 | 243 | 235 | 236 | 34,867,000 |
2011/02/15 | 231 | 235 | 231 | 235 | 27,447,000 |
2011/02/14 | 227 | 230 | 224 | 229 | 16,482,000 |
2011/02/10 | 219 | 227 | 218 | 224 | 18,589,000 |
2011/02/09 | 224 | 235 | 220 | 220 | 54,469,000 |
2011/02/08 | 225 | 227 | 222 | 223 | 15,204,000 |
2011/02/07 | 225 | 228 | 220 | 224 | 30,451,000 |
2011/02/04 | 235 | 236 | 222 | 222 | 91,757,000 |
2011/02/03 | 210 | 216 | 210 | 216 | 30,896,000 |
2011/02/02 | 207 | 209 | 206 | 208 | 7,501,000 |
2011/02/01 | 204 | 206 | 203 | 204 | 7,188,000 |
2011/01/31 | 201 | 206 | 201 | 201 | 13,729,000 |
2011/01/28 | 207 | 208 | 202 | 202 | 12,714,000 |
2011/01/27 | 206 | 209 | 205 | 209 | 9,827,000 |
2011/01/26 | 205 | 207 | 203 | 205 | 12,628,000 |
2011/01/25 | 203 | 207 | 201 | 206 | 9,828,000 |
2011/01/24 | 204 | 205 | 202 | 203 | 9,348,000 |
2011/01/21 | 211 | 212 | 204 | 204 | 16,205,000 |
2011/01/20 | 210 | 215 | 209 | 211 | 16,406,000 |
2011/01/19 | 211 | 214 | 209 | 211 | 14,728,000 |
2011/01/18 | 211 | 213 | 209 | 211 | 11,722,000 |
2011/01/17 | 217 | 217 | 212 | 213 | 7,269,000 |
2011/01/14 | 216 | 218 | 213 | 214 | 11,117,000 |
2011/01/13 | 218 | 219 | 215 | 217 | 9,224,000 |
2011/01/12 | 219 | 220 | 215 | 216 | 13,514,000 |
2011/01/11 | 215 | 221 | 214 | 216 | 29,738,000 |
2011/01/07 | 210 | 215 | 209 | 212 | 23,167,000 |
2011/01/06 | 208 | 210 | 206 | 209 | 14,082,000 |
2011/01/05 | 209 | 209 | 205 | 207 | 7,537,000 |
2011/01/04 | 208 | 210 | 207 | 209 | 7,358,000 |