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 |
|---|---|---|---|---|---|
| 2025/01/21 | 1,600 | 1,603 | 1,582 | 1,589 | 1,834,100 |
| 2025/01/20 | 1,570 | 1,599 | 1,567 | 1,594 | 2,298,500 |
| 2025/01/17 | 1,540 | 1,571 | 1,540 | 1,570 | 1,784,300 |
| 2025/01/16 | 1,563 | 1,564 | 1,548 | 1,548 | 2,209,000 |
| 2025/01/15 | 1,559 | 1,570 | 1,553 | 1,561 | 2,062,400 |
| 2025/01/14 | 1,554 | 1,560 | 1,539 | 1,550 | 3,207,600 |
| 2025/01/10 | 1,553 | 1,560 | 1,550 | 1,553 | 2,164,200 |
| 2025/01/09 | 1,572 | 1,572 | 1,548 | 1,553 | 2,554,800 |
| 2025/01/08 | 1,586 | 1,609 | 1,573 | 1,574 | 3,292,400 |
| 2025/01/07 | 1,589 | 1,590 | 1,569 | 1,580 | 2,574,700 |
| 2025/01/06 | 1,578 | 1,592 | 1,570 | 1,586 | 2,864,400 |
| 2024/12/30 | 1,569 | 1,586 | 1,567 | 1,579 | 2,557,400 |
| 2024/12/27 | 1,554 | 1,570 | 1,545 | 1,570 | 2,864,500 |
| 2024/12/26 | 1,511 | 1,545 | 1,511 | 1,543 | 3,697,000 |
| 2024/12/25 | 1,513 | 1,521 | 1,504 | 1,513 | 2,851,000 |
| 2024/12/24 | 1,477 | 1,514 | 1,476 | 1,511 | 4,242,500 |
| 2024/12/23 | 1,466 | 1,475 | 1,448 | 1,473 | 4,598,800 |
| 2024/12/20 | 1,477 | 1,492 | 1,469 | 1,472 | 3,728,800 |
| 2024/12/19 | 1,475 | 1,490 | 1,467 | 1,478 | 3,390,000 |
| 2024/12/18 | 1,486 | 1,492 | 1,477 | 1,486 | 3,119,400 |
| 2024/12/17 | 1,503 | 1,513 | 1,493 | 1,493 | 2,732,800 |
| 2024/12/16 | 1,521 | 1,524 | 1,505 | 1,505 | 2,343,400 |
| 2024/12/13 | 1,514 | 1,526 | 1,511 | 1,521 | 2,623,100 |
| 2024/12/12 | 1,534 | 1,535 | 1,522 | 1,526 | 2,502,900 |
| 2024/12/11 | 1,533 | 1,543 | 1,529 | 1,536 | 2,105,200 |
| 2024/12/10 | 1,532 | 1,555 | 1,527 | 1,527 | 3,233,700 |
| 2024/12/09 | 1,529 | 1,538 | 1,517 | 1,517 | 2,498,700 |
| 2024/12/06 | 1,520 | 1,535 | 1,519 | 1,529 | 3,234,900 |
| 2024/12/05 | 1,540 | 1,542 | 1,520 | 1,523 | 3,646,000 |
| 2024/12/04 | 1,565 | 1,569 | 1,540 | 1,544 | 2,578,300 |
| 2024/12/03 | 1,565 | 1,573 | 1,561 | 1,565 | 2,872,000 |
| 2024/12/02 | 1,553 | 1,567 | 1,549 | 1,558 | 1,899,900 |
| 2024/11/29 | 1,551 | 1,561 | 1,541 | 1,553 | 1,763,400 |
| 2024/11/28 | 1,543 | 1,562 | 1,543 | 1,551 | 3,288,900 |
| 2024/11/27 | 1,565 | 1,572 | 1,529 | 1,544 | 4,258,600 |
| 2024/11/26 | 1,612 | 1,614 | 1,572 | 1,583 | 3,743,100 |
| 2024/11/25 | 1,631 | 1,633 | 1,612 | 1,616 | 2,459,600 |
| 2024/11/22 | 1,629 | 1,635 | 1,624 | 1,627 | 1,854,300 |
| 2024/11/21 | 1,632 | 1,636 | 1,613 | 1,620 | 1,725,400 |
| 2024/11/20 | 1,640 | 1,646 | 1,618 | 1,621 | 1,671,500 |
| 2024/11/19 | 1,644 | 1,652 | 1,629 | 1,642 | 1,347,400 |
| 2024/11/18 | 1,615 | 1,637 | 1,612 | 1,633 | 1,699,700 |
| 2024/11/15 | 1,617 | 1,629 | 1,612 | 1,612 | 1,715,300 |
| 2024/11/14 | 1,631 | 1,647 | 1,614 | 1,614 | 2,000,700 |
| 2024/11/13 | 1,645 | 1,661 | 1,627 | 1,631 | 1,918,100 |
| 2024/11/12 | 1,666 | 1,678 | 1,648 | 1,651 | 2,026,900 |
| 2024/11/11 | 1,675 | 1,689 | 1,651 | 1,664 | 2,749,800 |
| 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 |