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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,735 | 1,740 | 1,684 | 1,697 | 3,772,500 |
| 2024/11/07 | 1,680 | 1,723 | 1,678 | 1,721 | 3,064,900 |
| 2024/11/06 | 1,674 | 1,695 | 1,663 | 1,691 | 2,870,300 |
| 2024/11/05 | 1,642 | 1,665 | 1,640 | 1,654 | 1,762,500 |
| 2024/11/01 | 1,652 | 1,655 | 1,641 | 1,642 | 1,344,200 |
| 2024/10/31 | 1,661 | 1,667 | 1,642 | 1,660 | 1,683,800 |
| 2024/10/30 | 1,665 | 1,676 | 1,658 | 1,661 | 2,650,700 |
| 2024/10/29 | 1,663 | 1,670 | 1,653 | 1,664 | 1,652,300 |
| 2024/10/28 | 1,598 | 1,642 | 1,591 | 1,640 | 2,000,700 |
| 2024/10/25 | 1,621 | 1,640 | 1,607 | 1,615 | 1,829,700 |
| 2024/10/24 | 1,637 | 1,648 | 1,618 | 1,640 | 2,046,200 |
| 2024/10/23 | 1,655 | 1,665 | 1,646 | 1,651 | 1,466,300 |
| 2024/10/22 | 1,668 | 1,675 | 1,646 | 1,659 | 1,889,500 |
| 2024/10/21 | 1,688 | 1,693 | 1,666 | 1,672 | 1,796,900 |
| 2024/10/18 | 1,689 | 1,690 | 1,679 | 1,685 | 1,179,600 |
| 2024/10/17 | 1,689 | 1,694 | 1,676 | 1,680 | 1,515,700 |
| 2024/10/16 | 1,677 | 1,693 | 1,669 | 1,677 | 1,393,000 |
| 2024/10/15 | 1,696 | 1,697 | 1,672 | 1,685 | 2,295,200 |
| 2024/10/11 | 1,700 | 1,709 | 1,689 | 1,689 | 1,635,900 |
| 2024/10/10 | 1,695 | 1,700 | 1,689 | 1,700 | 1,469,400 |
| 2024/10/09 | 1,697 | 1,705 | 1,679 | 1,691 | 1,687,900 |
| 2024/10/08 | 1,729 | 1,732 | 1,690 | 1,697 | 2,143,700 |
| 2024/10/07 | 1,749 | 1,753 | 1,733 | 1,733 | 1,929,200 |
| 2024/10/04 | 1,725 | 1,731 | 1,716 | 1,731 | 1,439,200 |
| 2024/10/03 | 1,760 | 1,762 | 1,725 | 1,725 | 1,956,200 |
| 2024/10/02 | 1,712 | 1,743 | 1,709 | 1,735 | 3,341,400 |
| 2024/10/01 | 1,708 | 1,719 | 1,696 | 1,711 | 3,399,000 |
| 2024/09/30 | 1,694 | 1,732 | 1,691 | 1,712 | 3,799,000 |
| 2024/09/27 | 1,749 | 1,778 | 1,735 | 1,768 | 4,560,200 |
| 2024/09/26 | 1,753 | 1,768 | 1,745 | 1,766 | 5,867,500 |
| 2024/09/25 | 1,750 | 1,758 | 1,732 | 1,753 | 3,499,500 |
| 2024/09/24 | 1,750 | 1,752 | 1,731 | 1,744 | 2,864,400 |
| 2024/09/20 | 1,741 | 1,746 | 1,727 | 1,731 | 3,340,100 |
| 2024/09/19 | 1,700 | 1,729 | 1,696 | 1,718 | 3,034,200 |
| 2024/09/18 | 1,673 | 1,680 | 1,658 | 1,679 | 2,090,200 |
| 2024/09/17 | 1,679 | 1,688 | 1,637 | 1,658 | 2,548,500 |
| 2024/09/13 | 1,652 | 1,677 | 1,645 | 1,669 | 2,556,100 |
| 2024/09/12 | 1,660 | 1,663 | 1,629 | 1,653 | 3,334,100 |
| 2024/09/11 | 1,650 | 1,651 | 1,608 | 1,623 | 3,789,900 |
| 2024/09/10 | 1,689 | 1,691 | 1,662 | 1,666 | 2,348,200 |
| 2024/09/09 | 1,621 | 1,680 | 1,620 | 1,676 | 3,096,300 |
| 2024/09/06 | 1,700 | 1,705 | 1,671 | 1,678 | 4,231,300 |
| 2024/09/05 | 1,695 | 1,750 | 1,688 | 1,715 | 3,386,200 |
| 2024/09/04 | 1,748 | 1,754 | 1,711 | 1,717 | 5,137,900 |
| 2024/09/03 | 1,802 | 1,804 | 1,785 | 1,788 | 2,143,700 |
| 2024/09/02 | 1,798 | 1,820 | 1,789 | 1,799 | 3,122,500 |
| 2024/08/30 | 1,793 | 1,795 | 1,775 | 1,789 | 3,073,200 |
| 2024/08/29 | 1,759 | 1,779 | 1,748 | 1,779 | 4,383,500 |
| 2024/08/28 | 1,760 | 1,770 | 1,752 | 1,766 | 1,462,300 |
| 2024/08/27 | 1,739 | 1,770 | 1,737 | 1,766 | 2,236,300 |
| 2024/08/26 | 1,752 | 1,753 | 1,725 | 1,736 | 2,124,100 |
| 2024/08/23 | 1,739 | 1,757 | 1,735 | 1,752 | 1,980,400 |
| 2024/08/22 | 1,750 | 1,752 | 1,728 | 1,740 | 1,822,600 |
| 2024/08/21 | 1,732 | 1,742 | 1,714 | 1,740 | 2,481,400 |
| 2024/08/20 | 1,759 | 1,762 | 1,737 | 1,756 | 2,341,800 |
| 2024/08/19 | 1,750 | 1,772 | 1,732 | 1,737 | 3,417,800 |
| 2024/08/16 | 1,750 | 1,756 | 1,730 | 1,751 | 3,978,700 |
| 2024/08/15 | 1,697 | 1,718 | 1,682 | 1,708 | 3,808,700 |
| 2024/08/14 | 1,680 | 1,712 | 1,664 | 1,688 | 3,881,400 |
| 2024/08/13 | 1,646 | 1,675 | 1,631 | 1,675 | 3,798,100 |
| 2024/08/09 | 1,631 | 1,656 | 1,606 | 1,630 | 5,393,500 |
| 2024/08/08 | 1,624 | 1,647 | 1,598 | 1,604 | 6,941,100 |
| 2024/08/07 | 1,600 | 1,714 | 1,585 | 1,671 | 6,348,300 |
| 2024/08/06 | 1,610 | 1,691 | 1,589 | 1,626 | 6,515,200 |
| 2024/08/05 | 1,568 | 1,613 | 1,445 | 1,477 | 10,309,200 |
| 2024/08/02 | 1,743 | 1,771 | 1,721 | 1,721 | 6,162,100 |
| 2024/08/01 | 1,870 | 1,870 | 1,801 | 1,822 | 4,376,300 |
| 2024/07/31 | 1,848 | 1,889 | 1,823 | 1,886 | 2,569,200 |
| 2024/07/30 | 1,850 | 1,866 | 1,846 | 1,854 | 2,406,700 |
| 2024/07/29 | 1,846 | 1,870 | 1,821 | 1,866 | 2,508,000 |
| 2024/07/26 | 1,833 | 1,849 | 1,818 | 1,818 | 4,109,100 |
| 2024/07/25 | 1,850 | 1,855 | 1,824 | 1,832 | 4,740,600 |
| 2024/07/24 | 1,920 | 1,923 | 1,869 | 1,869 | 4,908,400 |
| 2024/07/23 | 1,939 | 1,950 | 1,923 | 1,926 | 1,987,100 |
| 2024/07/22 | 1,962 | 1,973 | 1,923 | 1,923 | 3,293,700 |
| 2024/07/19 | 1,983 | 1,990 | 1,944 | 1,953 | 3,811,700 |
| 2024/07/18 | 1,989 | 1,994 | 1,960 | 1,983 | 3,437,700 |
| 2024/07/17 | 2,000 | 2,012 | 1,980 | 1,998 | 3,514,500 |
| 2024/07/16 | 1,993 | 2,015 | 1,989 | 1,995 | 2,382,900 |
| 2024/07/12 | 1,990 | 1,996 | 1,974 | 1,992 | 2,403,700 |
| 2024/07/11 | 1,985 | 1,990 | 1,969 | 1,990 | 2,627,000 |
| 2024/07/10 | 1,980 | 1,994 | 1,962 | 1,971 | 2,471,800 |
| 2024/07/09 | 1,980 | 1,990 | 1,958 | 1,976 | 3,251,800 |
| 2024/07/08 | 2,029 | 2,029 | 1,983 | 1,983 | 2,678,800 |
| 2024/07/05 | 2,057 | 2,068 | 2,011 | 2,012 | 3,582,200 |
| 2024/07/04 | 2,036 | 2,062 | 2,029 | 2,060 | 4,047,800 |
| 2024/07/03 | 2,020 | 2,039 | 2,013 | 2,028 | 3,050,300 |
| 2024/07/02 | 2,018 | 2,022 | 1,999 | 2,016 | 3,371,100 |
| 2024/07/01 | 2,010 | 2,019 | 1,994 | 2,018 | 3,595,300 |
| 2024/06/28 | 1,983 | 2,007 | 1,978 | 1,997 | 3,542,400 |
| 2024/06/27 | 1,969 | 1,985 | 1,965 | 1,979 | 2,508,100 |
| 2024/06/26 | 1,977 | 1,981 | 1,963 | 1,970 | 2,500,100 |
| 2024/06/25 | 1,955 | 1,984 | 1,948 | 1,980 | 3,206,600 |
| 2024/06/24 | 1,960 | 1,960 | 1,923 | 1,938 | 2,725,400 |
| 2024/06/21 | 1,955 | 1,971 | 1,942 | 1,946 | 4,337,500 |
| 2024/06/20 | 1,940 | 1,945 | 1,920 | 1,941 | 1,871,900 |
| 2024/06/19 | 1,936 | 1,955 | 1,927 | 1,949 | 2,397,600 |
| 2024/06/18 | 1,956 | 1,961 | 1,910 | 1,919 | 3,796,100 |
| 2024/06/17 | 1,979 | 1,979 | 1,934 | 1,947 | 3,113,900 |
| 2024/06/14 | 1,950 | 1,990 | 1,938 | 1,990 | 2,877,700 |
| 2024/06/13 | 1,996 | 2,017 | 1,942 | 1,942 | 4,100,200 |
| 2024/06/12 | 1,978 | 1,994 | 1,977 | 1,993 | 1,619,200 |
| 2024/06/11 | 2,010 | 2,021 | 1,991 | 1,992 | 2,439,900 |
| 2024/06/10 | 1,975 | 2,007 | 1,975 | 2,004 | 2,736,400 |
| 2024/06/07 | 1,970 | 1,982 | 1,963 | 1,975 | 1,977,700 |
| 2024/06/06 | 1,979 | 1,990 | 1,956 | 1,963 | 2,688,500 |
| 2024/06/05 | 2,020 | 2,024 | 1,961 | 1,966 | 4,880,800 |
| 2024/06/04 | 2,022 | 2,042 | 2,017 | 2,030 | 3,254,000 |
| 2024/06/03 | 2,050 | 2,066 | 2,040 | 2,057 | 4,942,000 |
| 2024/05/31 | 1,994 | 2,042 | 1,984 | 2,040 | 6,871,700 |
| 2024/05/30 | 1,974 | 1,996 | 1,960 | 1,984 | 2,946,400 |
| 2024/05/29 | 1,995 | 2,021 | 1,984 | 1,992 | 5,274,600 |
| 2024/05/28 | 1,988 | 2,002 | 1,973 | 1,979 | 2,835,200 |
| 2024/05/27 | 1,975 | 1,989 | 1,960 | 1,987 | 2,623,300 |
| 2024/05/24 | 1,935 | 1,964 | 1,931 | 1,960 | 2,361,500 |
| 2024/05/23 | 1,976 | 1,984 | 1,938 | 1,959 | 3,686,800 |
| 2024/05/22 | 1,996 | 2,036 | 1,975 | 1,975 | 7,847,100 |
| 2024/05/21 | 1,976 | 1,997 | 1,950 | 1,956 | 5,138,100 |
| 2024/05/20 | 1,916 | 2,000 | 1,915 | 2,000 | 7,829,700 |
| 2024/05/17 | 1,875 | 1,911 | 1,873 | 1,911 | 3,216,200 |
| 2024/05/16 | 1,925 | 1,927 | 1,875 | 1,887 | 4,798,300 |
| 2024/05/15 | 1,938 | 1,951 | 1,911 | 1,918 | 3,924,300 |
| 2024/05/14 | 1,908 | 1,942 | 1,907 | 1,933 | 6,779,100 |
| 2024/05/13 | 1,984 | 1,989 | 1,887 | 1,888 | 7,852,600 |
| 2024/05/10 | 1,980 | 2,026 | 1,943 | 1,983 | 18,743,100 |
| 2024/05/09 | 1,873 | 1,876 | 1,838 | 1,843 | 5,245,300 |
| 2024/05/08 | 1,906 | 1,914 | 1,862 | 1,869 | 5,450,200 |
| 2024/05/07 | 1,897 | 1,905 | 1,876 | 1,903 | 4,188,700 |
| 2024/05/02 | 1,888 | 1,895 | 1,874 | 1,882 | 3,103,600 |
| 2024/05/01 | 1,918 | 1,922 | 1,879 | 1,887 | 5,105,500 |
| 2024/04/30 | 1,905 | 1,936 | 1,893 | 1,934 | 4,139,000 |
| 2024/04/26 | 1,883 | 1,907 | 1,859 | 1,900 | 3,518,800 |
| 2024/04/25 | 1,906 | 1,917 | 1,880 | 1,880 | 4,546,900 |
| 2024/04/24 | 1,911 | 1,923 | 1,898 | 1,919 | 3,714,200 |
| 2024/04/23 | 1,926 | 1,933 | 1,909 | 1,911 | 3,063,700 |
| 2024/04/22 | 1,905 | 1,933 | 1,896 | 1,907 | 3,679,500 |
| 2024/04/19 | 1,891 | 1,909 | 1,847 | 1,885 | 5,290,800 |
| 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 |