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 |
|---|---|---|---|---|---|
| 1987/12/28 | 242 | 258 | 240 | 257 | 1,233,000 |
| 1987/12/26 | 253 | 258 | 244 | 247 | 1,594,000 |
| 1987/12/25 | 253 | 261 | 251 | 258 | 2,363,999 |
| 1987/12/24 | 267 | 270 | 260 | 263 | 1,817,000 |
| 1987/12/23 | 267 | 269 | 261 | 266 | 2,053,000 |
| 1987/12/22 | 271 | 272 | 268 | 268 | 3,312,999 |
| 1987/12/21 | 276 | 276 | 270 | 271 | 1,110,000 |
| 1987/12/18 | 275 | 275 | 268 | 268 | 1,178,000 |
| 1987/12/17 | 275 | 278 | 270 | 271 | 950,000 |
| 1987/12/16 | 267 | 272 | 266 | 270 | 1,591,000 |
| 1987/12/15 | 273 | 275 | 266 | 268 | 2,248,000 |
| 1987/12/14 | 280 | 281 | 271 | 273 | 2,104,000 |
| 1987/12/11 | 276 | 279 | 276 | 278 | 1,035,000 |
| 1987/12/10 | 281 | 281 | 276 | 281 | 1,249,000 |
| 1987/12/09 | 280 | 280 | 275 | 276 | 1,915,000 |
| 1987/12/08 | 276 | 280 | 275 | 275 | 979,000 |
| 1987/12/07 | 277 | 277 | 272 | 272 | 5,279,999 |
| 1987/12/05 | 273 | 279 | 273 | 276 | 3,063,999 |
| 1987/12/04 | 279 | 279 | 274 | 274 | 3,568,999 |
| 1987/12/03 | 285 | 285 | 275 | 276 | 2,253,000 |
| 1987/12/02 | 285 | 287 | 280 | 280 | 2,896,999 |
| 1987/12/01 | 277 | 287 | 276 | 284 | 2,269,000 |
| 1987/11/30 | 280 | 285 | 280 | 281 | 2,337,999 |
| 1987/11/28 | 288 | 290 | 285 | 287 | 442,000 |
| 1987/11/27 | 290 | 295 | 288 | 288 | 2,732,999 |
| 1987/11/26 | 295 | 296 | 291 | 291 | 2,489,999 |
| 1987/11/25 | 292 | 295 | 290 | 293 | 2,061,000 |
| 1987/11/24 | 295 | 295 | 288 | 290 | 1,456,000 |
| 1987/11/20 | 286 | 290 | 286 | 287 | 1,784,000 |
| 1987/11/19 | 297 | 300 | 290 | 291 | 4,228,999 |
| 1987/11/18 | 284 | 295 | 284 | 292 | 2,684,999 |
| 1987/11/17 | 288 | 295 | 284 | 284 | 1,088,000 |
| 1987/11/16 | 285 | 292 | 284 | 290 | 975,000 |
| 1987/11/13 | 290 | 294 | 281 | 283 | 3,837,999 |
| 1987/11/12 | 282 | 286 | 272 | 274 | 3,776,999 |
| 1987/11/11 | 281 | 285 | 260 | 275 | 5,839,999 |
| 1987/11/10 | 285 | 294 | 280 | 280 | 2,741,999 |
| 1987/11/09 | 295 | 295 | 285 | 285 | 3,069,999 |
| 1987/11/07 | 295 | 298 | 292 | 292 | 1,584,000 |
| 1987/11/06 | 303 | 303 | 296 | 300 | 2,160,000 |
| 1987/11/05 | 301 | 303 | 290 | 293 | 4,165,999 |
| 1987/11/04 | 303 | 310 | 302 | 305 | 4,560,999 |
| 1987/11/02 | 306 | 310 | 302 | 307 | 3,605,999 |
| 1987/10/31 | 308 | 309 | 302 | 308 | 5,215,999 |
| 1987/10/30 | 299 | 304 | 296 | 298 | 5,684,999 |
| 1987/10/29 | 288 | 300 | 286 | 286 | 4,729,999 |
| 1987/10/28 | 293 | 302 | 286 | 290 | 7,029,998 |
| 1987/10/27 | 278 | 300 | 278 | 295 | 7,783,998 |
| 1987/10/26 | 300 | 302 | 254 | 283 | 7,810,998 |
| 1987/10/24 | 293 | 303 | 293 | 297 | 3,025,999 |
| 1987/10/23 | 290 | 300 | 285 | 288 | 6,386,999 |
| 1987/10/22 | 315 | 319 | 292 | 295 | 17,212,996 |
| 1987/10/21 | 290 | 305 | 285 | 300 | 15,474,997 |
| 1987/10/20 | 270 | 275 | 250 | 250 | 14,492,997 |
| 1987/10/19 | 306 | 312 | 306 | 310 | 6,809,999 |
| 1987/10/16 | 320 | 326 | 316 | 325 | 8,533,998 |
| 1987/10/15 | 320 | 330 | 318 | 319 | 12,049,997 |
| 1987/10/14 | 323 | 334 | 321 | 325 | 37,365,992 |
| 1987/10/13 | 322 | 324 | 318 | 318 | 10,374,998 |
| 1987/10/12 | 321 | 323 | 320 | 321 | 4,003,999 |
| 1987/10/09 | 323 | 326 | 318 | 319 | 10,336,998 |
| 1987/10/08 | 313 | 324 | 310 | 324 | 18,927,996 |
| 1987/10/07 | 309 | 313 | 308 | 308 | 6,194,999 |
| 1987/10/06 | 310 | 318 | 309 | 314 | 7,097,998 |
| 1987/10/05 | 311 | 316 | 310 | 310 | 4,337,999 |
| 1987/10/03 | 312 | 313 | 310 | 310 | 3,827,999 |
| 1987/10/02 | 311 | 317 | 311 | 313 | 5,255,999 |
| 1987/10/01 | 318 | 319 | 309 | 309 | 12,607,997 |
| 1987/09/30 | 313 | 322 | 313 | 316 | 8,290,998 |
| 1987/09/29 | 325 | 325 | 317 | 317 | 12,899,997 |
| 1987/09/28 | 322 | 329 | 318 | 323 | 19,947,996 |
| 1987/09/26 | 317 | 325 | 317 | 317 | 33,858,993 |
| 1987/09/25 | 326 | 334 | 321 | 327 | 11,294,998 |
| 1987/09/24 | 339 | 342 | 326 | 327 | 35,635,992 |
| 1987/09/22 | 315 | 334 | 305 | 331 | 45,118,990 |
| 1987/09/21 | 323 | 326 | 319 | 319 | 18,571,996 |
| 1987/09/18 | 321 | 327 | 318 | 318 | 52,053,989 |
| 1987/09/17 | 312 | 320 | 311 | 319 | 34,129,992 |
| 1987/09/16 | 313 | 315 | 309 | 312 | 12,986,997 |
| 1987/09/14 | 314 | 316 | 311 | 313 | 38,163,992 |
| 1987/09/11 | 304 | 314 | 304 | 310 | 69,470,985 |
| 1987/09/10 | 310 | 312 | 299 | 299 | 53,120,988 |
| 1987/09/09 | 290 | 308 | 286 | 305 | 60,951,987 |
| 1987/09/08 | 272 | 283 | 272 | 280 | 11,044,998 |
| 1987/09/07 | 280 | 283 | 273 | 273 | 3,138,999 |
| 1987/09/05 | 289 | 289 | 277 | 277 | 2,142,000 |
| 1987/09/04 | 282 | 291 | 282 | 286 | 6,165,999 |
| 1987/09/03 | 295 | 298 | 283 | 287 | 12,574,997 |
| 1987/09/02 | 305 | 312 | 298 | 305 | 30,064,993 |
| 1987/09/01 | 295 | 309 | 292 | 305 | 21,882,995 |
| 1987/08/31 | 300 | 304 | 295 | 297 | 15,611,997 |
| 1987/08/29 | 300 | 302 | 296 | 300 | 24,065,995 |
| 1987/08/28 | 283 | 302 | 278 | 297 | 39,883,991 |
| 1987/08/27 | 275 | 282 | 275 | 278 | 5,495,999 |
| 1987/08/26 | 271 | 279 | 271 | 275 | 3,484,999 |
| 1987/08/25 | 270 | 275 | 269 | 270 | 3,904,999 |
| 1987/08/24 | 280 | 280 | 270 | 270 | 3,012,999 |
| 1987/08/22 | 285 | 287 | 280 | 280 | 5,980,999 |
| 1987/08/21 | 275 | 288 | 272 | 285 | 19,997,996 |
| 1987/08/20 | 268 | 276 | 267 | 274 | 11,390,997 |
| 1987/08/19 | 262 | 267 | 262 | 265 | 6,156,999 |
| 1987/08/18 | 260 | 265 | 260 | 262 | 3,499,999 |
| 1987/08/17 | 263 | 263 | 256 | 260 | 1,790,000 |
| 1987/08/14 | 265 | 267 | 258 | 258 | 4,251,999 |
| 1987/08/13 | 267 | 269 | 263 | 265 | 6,985,998 |
| 1987/08/12 | 260 | 269 | 259 | 269 | 7,126,998 |
| 1987/08/11 | 257 | 263 | 257 | 258 | 7,170,998 |
| 1987/08/10 | 251 | 257 | 249 | 257 | 5,206,999 |
| 1987/08/07 | 243 | 251 | 243 | 251 | 4,078,999 |
| 1987/08/06 | 238 | 243 | 237 | 242 | 1,406,000 |
| 1987/08/05 | 233 | 238 | 231 | 238 | 1,371,000 |
| 1987/08/04 | 238 | 239 | 230 | 233 | 1,959,000 |
| 1987/08/03 | 239 | 245 | 235 | 238 | 2,360,999 |
| 1987/08/01 | 240 | 240 | 238 | 239 | 852,000 |
| 1987/07/31 | 238 | 242 | 238 | 239 | 2,285,999 |
| 1987/07/30 | 239 | 245 | 238 | 238 | 2,086,000 |
| 1987/07/29 | 246 | 250 | 238 | 238 | 2,597,999 |
| 1987/07/28 | 253 | 254 | 248 | 251 | 2,891,999 |
| 1987/07/27 | 255 | 255 | 249 | 253 | 1,388,000 |
| 1987/07/25 | 252 | 254 | 250 | 254 | 1,847,000 |
| 1987/07/24 | 240 | 253 | 240 | 252 | 5,181,999 |
| 1987/07/23 | 235 | 240 | 227 | 235 | 3,960,999 |
| 1987/07/22 | 232 | 239 | 228 | 230 | 4,013,999 |
| 1987/07/21 | 234 | 239 | 232 | 234 | 2,828,999 |
| 1987/07/20 | 245 | 245 | 234 | 238 | 1,867,000 |
| 1987/07/17 | 250 | 252 | 245 | 248 | 1,146,000 |
| 1987/07/16 | 252 | 259 | 250 | 252 | 1,240,000 |
| 1987/07/15 | 257 | 258 | 245 | 247 | 1,867,000 |
| 1987/07/14 | 265 | 270 | 259 | 260 | 4,019,999 |
| 1987/07/13 | 253 | 265 | 252 | 263 | 3,185,999 |
| 1987/07/10 | 254 | 256 | 246 | 251 | 3,252,999 |
| 1987/07/09 | 242 | 253 | 238 | 252 | 3,111,999 |
| 1987/07/08 | 246 | 246 | 240 | 244 | 1,906,000 |
| 1987/07/07 | 239 | 250 | 234 | 249 | 4,357,999 |
| 1987/07/06 | 240 | 245 | 237 | 240 | 2,029,000 |
| 1987/07/04 | 241 | 247 | 237 | 237 | 2,039,000 |
| 1987/07/03 | 254 | 254 | 242 | 242 | 6,172,999 |
| 1987/07/02 | 262 | 265 | 250 | 250 | 5,269,999 |
| 1987/07/01 | 258 | 262 | 250 | 262 | 4,855,999 |
| 1987/06/30 | 265 | 267 | 256 | 262 | 3,598,999 |
| 1987/06/29 | 274 | 274 | 264 | 268 | 1,522,000 |
| 1987/06/27 | 274 | 275 | 267 | 270 | 2,600,999 |
| 1987/06/26 | 269 | 273 | 261 | 264 | 5,827,999 |
| 1987/06/25 | 275 | 280 | 266 | 274 | 4,615,999 |
| 1987/06/24 | 270 | 275 | 260 | 275 | 3,535,999 |
| 1987/06/23 | 279 | 281 | 270 | 270 | 5,070,999 |
| 1987/06/22 | 284 | 290 | 276 | 279 | 5,757,999 |
| 1987/06/19 | 295 | 297 | 281 | 281 | 4,783,999 |
| 1987/06/18 | 302 | 305 | 291 | 295 | 3,898,999 |
| 1987/06/17 | 300 | 304 | 297 | 297 | 7,855,998 |
| 1987/06/16 | 295 | 305 | 295 | 298 | 2,589,999 |
| 1987/06/15 | 302 | 305 | 297 | 297 | 2,452,999 |
| 1987/06/12 | 309 | 312 | 307 | 307 | 5,917,999 |
| 1987/06/11 | 309 | 309 | 305 | 308 | 4,707,999 |
| 1987/06/10 | 299 | 309 | 297 | 308 | 8,452,998 |
| 1987/06/09 | 299 | 300 | 297 | 299 | 957,000 |
| 1987/06/08 | 300 | 302 | 297 | 297 | 1,595,000 |
| 1987/06/06 | 302 | 302 | 296 | 300 | 1,216,000 |
| 1987/06/05 | 299 | 304 | 297 | 297 | 5,950,999 |
| 1987/06/04 | 308 | 308 | 297 | 302 | 5,065,999 |
| 1987/06/03 | 302 | 309 | 302 | 303 | 1,884,000 |
| 1987/06/02 | 309 | 309 | 300 | 300 | 2,956,999 |
| 1987/06/01 | 310 | 317 | 308 | 310 | 5,838,999 |
| 1987/05/30 | 306 | 311 | 306 | 308 | 2,873,999 |
| 1987/05/29 | 306 | 306 | 298 | 305 | 3,386,999 |
| 1987/05/28 | 293 | 297 | 290 | 296 | 2,602,999 |
| 1987/05/27 | 300 | 303 | 290 | 293 | 6,487,999 |
| 1987/05/26 | 312 | 314 | 303 | 303 | 4,585,999 |
| 1987/05/25 | 312 | 315 | 307 | 308 | 3,021,999 |
| 1987/05/23 | 308 | 317 | 306 | 312 | 5,325,999 |
| 1987/05/22 | 317 | 317 | 305 | 305 | 8,067,998 |
| 1987/05/21 | 306 | 310 | 300 | 307 | 8,695,998 |
| 1987/05/20 | 300 | 314 | 296 | 301 | 13,956,997 |
| 1987/05/19 | 298 | 314 | 296 | 305 | 4,751,999 |
| 1987/05/18 | 305 | 308 | 298 | 301 | 4,324,999 |
| 1987/05/15 | 318 | 319 | 310 | 310 | 7,475,998 |
| 1987/05/14 | 319 | 323 | 311 | 318 | 10,031,998 |
| 1987/05/13 | 332 | 335 | 307 | 314 | 26,546,994 |
| 1987/05/12 | 327 | 343 | 320 | 334 | 89,138,980 |
| 1987/05/11 | 317 | 329 | 313 | 322 | 30,969,993 |
| 1987/05/08 | 313 | 315 | 305 | 312 | 18,343,996 |
| 1987/05/07 | 303 | 304 | 295 | 303 | 7,235,998 |
| 1987/05/06 | 309 | 314 | 295 | 300 | 8,408,998 |
| 1987/05/02 | 290 | 310 | 287 | 310 | 9,524,998 |
| 1987/05/01 | 289 | 294 | 286 | 286 | 8,050,998 |
| 1987/04/30 | 280 | 284 | 271 | 284 | 9,267,998 |
| 1987/04/28 | 280 | 284 | 258 | 275 | 14,605,997 |
| 1987/04/27 | 308 | 310 | 280 | 280 | 10,531,998 |
| 1987/04/25 | 312 | 318 | 303 | 303 | 6,258,999 |
| 1987/04/24 | 310 | 325 | 303 | 316 | 12,164,997 |
| 1987/04/23 | 315 | 315 | 304 | 305 | 6,668,999 |
| 1987/04/22 | 321 | 321 | 311 | 312 | 21,476,995 |
| 1987/04/21 | 304 | 320 | 301 | 316 | 13,662,997 |
| 1987/04/20 | 320 | 320 | 302 | 304 | 7,303,998 |
| 1987/04/17 | 315 | 319 | 314 | 315 | 10,856,998 |
| 1987/04/16 | 305 | 317 | 305 | 310 | 9,549,998 |
| 1987/04/15 | 305 | 310 | 296 | 303 | 9,500,998 |
| 1987/04/14 | 300 | 317 | 299 | 305 | 11,849,997 |
| 1987/04/13 | 319 | 319 | 297 | 300 | 12,833,997 |
| 1987/04/10 | 308 | 317 | 308 | 314 | 12,405,997 |
| 1987/04/09 | 334 | 334 | 318 | 318 | 9,296,998 |
| 1987/04/08 | 330 | 342 | 328 | 329 | 21,805,995 |
| 1987/04/07 | 340 | 344 | 335 | 335 | 27,157,994 |
| 1987/04/06 | 356 | 356 | 336 | 336 | 26,879,994 |
| 1987/04/04 | 355 | 356 | 346 | 354 | 82,737,982 |
| 1987/04/03 | 346 | 355 | 340 | 349 | 72,489,984 |
| 1987/04/02 | 352 | 359 | 341 | 342 | 136,082,970 |
| 1987/04/01 | 335 | 347 | 327 | 347 | 168,913,963 |
| 1987/03/31 | 298 | 331 | 298 | 317 | 58,253,987 |
| 1987/03/30 | 302 | 328 | 298 | 308 | 31,750,993 |
| 1987/03/28 | 315 | 315 | 302 | 302 | 7,787,998 |
| 1987/03/27 | 318 | 325 | 315 | 316 | 33,905,993 |
| 1987/03/26 | 319 | 329 | 315 | 326 | 29,205,994 |
| 1987/03/25 | 332 | 333 | 320 | 323 | 21,835,995 |
| 1987/03/24 | 328 | 334 | 310 | 333 | 32,830,993 |
| 1987/03/23 | 329 | 341 | 326 | 328 | 94,193,979 |
| 1987/03/20 | 317 | 333 | 317 | 329 | 31,497,993 |
| 1987/03/19 | 325 | 330 | 316 | 320 | 44,146,990 |
| 1987/03/18 | 335 | 338 | 322 | 322 | 125,126,972 |
| 1987/03/17 | 318 | 330 | 314 | 330 | 68,446,985 |
| 1987/03/16 | 321 | 326 | 313 | 313 | 22,124,995 |
| 1987/03/13 | 317 | 321 | 312 | 319 | 29,773,993 |
| 1987/03/12 | 325 | 327 | 314 | 319 | 56,839,987 |
| 1987/03/11 | 315 | 326 | 314 | 319 | 140,473,969 |
| 1987/03/10 | 293 | 315 | 291 | 310 | 51,754,989 |
| 1987/03/09 | 293 | 302 | 290 | 291 | 9,130,998 |
| 1987/03/07 | 290 | 296 | 290 | 292 | 5,252,999 |
| 1987/03/06 | 306 | 306 | 295 | 295 | 34,046,993 |
| 1987/03/05 | 293 | 298 | 286 | 298 | 25,535,994 |
| 1987/03/04 | 285 | 290 | 282 | 288 | 20,780,995 |
| 1987/03/03 | 298 | 303 | 282 | 290 | 22,232,995 |
| 1987/03/02 | 315 | 315 | 297 | 302 | 42,929,991 |
| 1987/02/28 | 300 | 311 | 297 | 308 | 25,886,994 |
| 1987/02/27 | 299 | 310 | 294 | 298 | 37,816,992 |
| 1987/02/26 | 316 | 321 | 299 | 304 | 56,168,988 |
| 1987/02/25 | 325 | 328 | 312 | 312 | 180,582,960 |
| 1987/02/24 | 283 | 319 | 282 | 318 | 172,090,962 |
| 1987/02/23 | 284 | 289 | 281 | 283 | 26,541,994 |
| 1987/02/20 | 290 | 298 | 288 | 288 | 112,367,975 |
| 1987/02/19 | 291 | 294 | 284 | 291 | 122,513,973 |
| 1987/02/18 | 279 | 291 | 276 | 291 | 226,964,950 |
| 1987/02/17 | 245 | 267 | 241 | 261 | 144,873,968 |
| 1987/02/16 | 240 | 254 | 240 | 247 | 71,075,984 |
| 1987/02/13 | 240 | 257 | 236 | 245 | 145,783,968 |
| 1987/02/12 | 232 | 242 | 226 | 239 | 115,324,975 |
| 1987/02/10 | 205 | 219 | 203 | 217 | 57,589,987 |
| 1987/02/09 | 192 | 203 | 190 | 202 | 10,668,998 |
| 1987/02/07 | 188 | 197 | 185 | 197 | 2,175,000 |
| 1987/02/06 | 197 | 197 | 183 | 183 | 2,913,999 |
| 1987/02/05 | 200 | 203 | 193 | 199 | 12,875,997 |
| 1987/02/04 | 187 | 204 | 187 | 202 | 12,619,997 |
| 1987/02/03 | 192 | 192 | 185 | 192 | 4,009,999 |
| 1987/02/02 | 182 | 192 | 181 | 190 | 3,106,999 |
| 1987/01/31 | 187 | 188 | 181 | 181 | 2,425,999 |
| 1987/01/30 | 197 | 197 | 189 | 192 | 1,896,000 |
| 1987/01/29 | 193 | 197 | 186 | 195 | 5,411,999 |
| 1987/01/28 | 192 | 200 | 191 | 196 | 6,380,999 |
| 1987/01/27 | 198 | 200 | 195 | 197 | 6,559,999 |
| 1987/01/26 | 205 | 208 | 200 | 203 | 16,028,996 |
| 1987/01/24 | 179 | 200 | 177 | 200 | 11,833,997 |
| 1987/01/23 | 175 | 186 | 175 | 182 | 6,190,999 |
| 1987/01/22 | 167 | 178 | 167 | 172 | 3,931,999 |
| 1987/01/21 | 169 | 173 | 166 | 170 | 1,060,000 |
| 1987/01/20 | 169 | 174 | 169 | 173 | 1,374,000 |
| 1987/01/19 | 174 | 175 | 170 | 174 | 2,788,999 |
| 1987/01/16 | 168 | 174 | 167 | 172 | 6,278,999 |
| 1987/01/14 | 158 | 166 | 158 | 164 | 2,325,999 |
| 1987/01/13 | 162 | 162 | 158 | 160 | 561,000 |
| 1987/01/12 | 162 | 163 | 160 | 161 | 376,000 |
| 1987/01/09 | 165 | 168 | 161 | 163 | 2,784,999 |
| 1987/01/08 | 158 | 165 | 158 | 163 | 1,161,000 |
| 1987/01/07 | 158 | 161 | 157 | 160 | 908,000 |
| 1987/01/06 | 158 | 160 | 157 | 158 | 1,057,000 |
| 1987/01/05 | 156 | 161 | 156 | 156 | 597,000 |