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 |
|---|---|---|---|---|---|
| 1990/12/28 | 470 | 470 | 466 | 470 | 924,000 |
| 1990/12/27 | 478 | 478 | 466 | 470 | 2,413,000 |
| 1990/12/26 | 475 | 477 | 466 | 473 | 2,571,000 |
| 1990/12/25 | 471 | 485 | 467 | 470 | 2,474,000 |
| 1990/12/21 | 475 | 484 | 475 | 476 | 5,981,000 |
| 1990/12/20 | 490 | 492 | 485 | 490 | 2,246,000 |
| 1990/12/19 | 490 | 497 | 490 | 492 | 4,910,000 |
| 1990/12/18 | 490 | 490 | 480 | 484 | 2,232,000 |
| 1990/12/17 | 491 | 492 | 482 | 490 | 2,373,000 |
| 1990/12/14 | 499 | 505 | 495 | 496 | 5,211,000 |
| 1990/12/13 | 501 | 510 | 492 | 509 | 13,476,000 |
| 1990/12/12 | 490 | 500 | 487 | 491 | 5,345,000 |
| 1990/12/11 | 480 | 495 | 480 | 491 | 1,900,000 |
| 1990/12/10 | 485 | 490 | 475 | 490 | 2,984,000 |
| 1990/12/07 | 465 | 480 | 462 | 470 | 4,912,000 |
| 1990/12/06 | 457 | 457 | 448 | 455 | 2,520,000 |
| 1990/12/05 | 440 | 447 | 433 | 447 | 4,026,000 |
| 1990/12/04 | 445 | 449 | 436 | 436 | 2,685,000 |
| 1990/12/03 | 458 | 458 | 448 | 450 | 1,861,000 |
| 1990/11/30 | 449 | 454 | 436 | 443 | 7,680,000 |
| 1990/11/29 | 443 | 455 | 443 | 448 | 6,539,000 |
| 1990/11/28 | 465 | 469 | 449 | 449 | 7,468,000 |
| 1990/11/27 | 471 | 471 | 461 | 466 | 2,272,000 |
| 1990/11/26 | 475 | 478 | 471 | 474 | 2,618,000 |
| 1990/11/22 | 465 | 475 | 460 | 475 | 5,257,000 |
| 1990/11/21 | 471 | 475 | 451 | 455 | 4,370,000 |
| 1990/11/20 | 485 | 488 | 475 | 475 | 2,526,000 |
| 1990/11/19 | 490 | 493 | 483 | 489 | 2,025,000 |
| 1990/11/16 | 484 | 489 | 480 | 481 | 3,059,000 |
| 1990/11/15 | 498 | 500 | 487 | 487 | 3,377,000 |
| 1990/11/14 | 500 | 502 | 496 | 498 | 2,107,000 |
| 1990/11/13 | 501 | 510 | 500 | 502 | 3,047,000 |
| 1990/11/09 | 493 | 498 | 488 | 495 | 2,714,000 |
| 1990/11/08 | 500 | 508 | 495 | 498 | 4,311,000 |
| 1990/11/07 | 502 | 515 | 502 | 510 | 4,159,000 |
| 1990/11/06 | 520 | 530 | 507 | 512 | 5,228,000 |
| 1990/11/05 | 532 | 539 | 515 | 525 | 2,413,000 |
| 1990/11/02 | 512 | 526 | 509 | 522 | 4,978,000 |
| 1990/11/01 | 525 | 525 | 512 | 517 | 3,885,000 |
| 1990/10/31 | 535 | 540 | 530 | 531 | 2,150,000 |
| 1990/10/30 | 539 | 545 | 535 | 540 | 2,727,000 |
| 1990/10/29 | 543 | 555 | 541 | 549 | 11,553,000 |
| 1990/10/26 | 540 | 550 | 538 | 550 | 5,238,000 |
| 1990/10/25 | 550 | 559 | 545 | 550 | 11,840,000 |
| 1990/10/24 | 524 | 540 | 524 | 540 | 6,648,000 |
| 1990/10/23 | 550 | 554 | 535 | 536 | 10,531,000 |
| 1990/10/22 | 560 | 567 | 540 | 552 | 15,379,000 |
| 1990/10/19 | 559 | 580 | 550 | 560 | 80,627,000 |
| 1990/10/18 | 533 | 550 | 522 | 549 | 22,167,000 |
| 1990/10/17 | 523 | 537 | 513 | 530 | 15,578,000 |
| 1990/10/16 | 533 | 533 | 520 | 529 | 9,622,000 |
| 1990/10/15 | 515 | 526 | 510 | 526 | 8,510,000 |
| 1990/10/12 | 493 | 508 | 491 | 508 | 2,518,000 |
| 1990/10/11 | 492 | 502 | 490 | 498 | 6,599,000 |
| 1990/10/09 | 528 | 528 | 510 | 512 | 5,710,000 |
| 1990/10/08 | 520 | 535 | 511 | 520 | 18,358,000 |
| 1990/10/05 | 498 | 531 | 491 | 525 | 19,922,000 |
| 1990/10/04 | 490 | 503 | 482 | 483 | 4,662,000 |
| 1990/10/03 | 518 | 533 | 494 | 496 | 12,333,000 |
| 1990/10/02 | 494 | 539 | 490 | 538 | 19,580,000 |
| 1990/10/01 | 479 | 487 | 449 | 479 | 15,179,000 |
| 1990/09/28 | 490 | 501 | 467 | 480 | 16,101,000 |
| 1990/09/27 | 495 | 509 | 465 | 500 | 25,679,000 |
| 1990/09/26 | 565 | 566 | 500 | 505 | 37,381,000 |
| 1990/09/25 | 550 | 567 | 547 | 566 | 45,235,000 |
| 1990/09/21 | 529 | 565 | 528 | 565 | 21,663,000 |
| 1990/09/20 | 540 | 545 | 523 | 539 | 18,634,000 |
| 1990/09/19 | 521 | 546 | 520 | 535 | 19,745,000 |
| 1990/09/18 | 519 | 525 | 495 | 516 | 6,931,000 |
| 1990/09/17 | 531 | 533 | 521 | 529 | 5,466,000 |
| 1990/09/14 | 545 | 559 | 536 | 541 | 11,254,000 |
| 1990/09/13 | 537 | 559 | 521 | 555 | 26,877,000 |
| 1990/09/12 | 485 | 527 | 482 | 527 | 13,897,000 |
| 1990/09/11 | 485 | 491 | 482 | 490 | 5,242,000 |
| 1990/09/10 | 460 | 500 | 457 | 500 | 2,705,000 |
| 1990/09/07 | 450 | 460 | 440 | 450 | 1,923,000 |
| 1990/09/06 | 453 | 464 | 446 | 450 | 1,633,000 |
| 1990/09/05 | 470 | 475 | 446 | 450 | 2,568,000 |
| 1990/09/04 | 480 | 486 | 475 | 475 | 1,480,000 |
| 1990/09/03 | 495 | 495 | 480 | 485 | 1,364,000 |
| 1990/08/31 | 498 | 504 | 493 | 497 | 3,840,000 |
| 1990/08/30 | 487 | 495 | 481 | 495 | 4,065,000 |
| 1990/08/29 | 499 | 500 | 470 | 470 | 8,174,000 |
| 1990/08/28 | 519 | 524 | 500 | 500 | 2,658,000 |
| 1990/08/27 | 490 | 514 | 490 | 514 | 1,395,000 |
| 1990/08/24 | 476 | 505 | 476 | 500 | 4,255,000 |
| 1990/08/23 | 497 | 513 | 480 | 481 | 4,055,000 |
| 1990/08/22 | 497 | 510 | 491 | 500 | 2,272,000 |
| 1990/08/21 | 518 | 518 | 496 | 497 | 2,381,000 |
| 1990/08/20 | 517 | 521 | 508 | 508 | 1,321,000 |
| 1990/08/17 | 500 | 517 | 498 | 507 | 1,870,000 |
| 1990/08/16 | 511 | 519 | 503 | 503 | 1,586,000 |
| 1990/08/15 | 522 | 535 | 517 | 521 | 2,274,000 |
| 1990/08/14 | 501 | 523 | 499 | 512 | 2,184,000 |
| 1990/08/13 | 495 | 500 | 495 | 496 | 1,498,000 |
| 1990/08/10 | 510 | 520 | 499 | 505 | 1,320,000 |
| 1990/08/09 | 521 | 528 | 500 | 500 | 1,882,000 |
| 1990/08/08 | 519 | 539 | 511 | 530 | 3,712,000 |
| 1990/08/07 | 475 | 510 | 475 | 505 | 4,671,000 |
| 1990/08/06 | 500 | 508 | 495 | 500 | 1,550,000 |
| 1990/08/03 | 515 | 524 | 510 | 510 | 1,415,000 |
| 1990/08/02 | 525 | 530 | 513 | 530 | 1,805,000 |
| 1990/08/01 | 545 | 545 | 525 | 530 | 2,227,000 |
| 1990/07/31 | 516 | 540 | 516 | 526 | 2,141,000 |
| 1990/07/30 | 516 | 519 | 507 | 516 | 1,358,000 |
| 1990/07/27 | 508 | 528 | 500 | 521 | 3,392,000 |
| 1990/07/26 | 520 | 530 | 505 | 508 | 2,298,000 |
| 1990/07/25 | 537 | 540 | 520 | 520 | 1,522,000 |
| 1990/07/24 | 537 | 547 | 537 | 538 | 1,525,000 |
| 1990/07/23 | 551 | 554 | 544 | 547 | 1,296,000 |
| 1990/07/20 | 553 | 565 | 553 | 555 | 1,505,000 |
| 1990/07/19 | 561 | 564 | 555 | 560 | 1,776,000 |
| 1990/07/18 | 561 | 568 | 560 | 561 | 1,336,000 |
| 1990/07/17 | 561 | 564 | 555 | 558 | 1,194,000 |
| 1990/07/16 | 551 | 559 | 551 | 553 | 1,517,000 |
| 1990/07/13 | 553 | 559 | 550 | 550 | 2,127,000 |
| 1990/07/12 | 560 | 560 | 548 | 550 | 2,622,000 |
| 1990/07/11 | 550 | 558 | 550 | 556 | 1,208,000 |
| 1990/07/10 | 551 | 555 | 550 | 550 | 1,362,000 |
| 1990/07/09 | 555 | 558 | 551 | 555 | 1,376,000 |
| 1990/07/06 | 560 | 564 | 557 | 558 | 1,229,000 |
| 1990/07/05 | 561 | 569 | 561 | 565 | 1,666,000 |
| 1990/07/04 | 556 | 570 | 556 | 565 | 1,557,000 |
| 1990/07/03 | 570 | 574 | 555 | 565 | 1,723,000 |
| 1990/07/02 | 555 | 570 | 555 | 569 | 1,326,000 |
| 1990/06/29 | 569 | 570 | 554 | 555 | 2,048,000 |
| 1990/06/28 | 570 | 572 | 554 | 559 | 3,029,000 |
| 1990/06/27 | 557 | 570 | 557 | 570 | 5,716,000 |
| 1990/06/26 | 557 | 568 | 554 | 555 | 3,683,000 |
| 1990/06/25 | 551 | 555 | 550 | 552 | 1,607,000 |
| 1990/06/22 | 575 | 580 | 565 | 565 | 2,977,000 |
| 1990/06/21 | 583 | 590 | 583 | 585 | 1,936,000 |
| 1990/06/20 | 582 | 588 | 582 | 582 | 1,031,000 |
| 1990/06/19 | 580 | 592 | 578 | 582 | 1,825,000 |
| 1990/06/18 | 590 | 598 | 589 | 590 | 1,104,000 |
| 1990/06/15 | 600 | 608 | 596 | 600 | 2,952,000 |
| 1990/06/14 | 596 | 606 | 596 | 602 | 1,562,000 |
| 1990/06/13 | 590 | 600 | 589 | 600 | 4,242,000 |
| 1990/06/12 | 601 | 607 | 600 | 600 | 2,160,000 |
| 1990/06/11 | 605 | 607 | 602 | 604 | 1,668,000 |
| 1990/06/08 | 610 | 618 | 606 | 606 | 2,535,000 |
| 1990/06/07 | 617 | 620 | 605 | 605 | 4,362,000 |
| 1990/06/06 | 617 | 625 | 617 | 617 | 5,701,000 |
| 1990/06/05 | 632 | 634 | 619 | 620 | 4,371,000 |
| 1990/06/04 | 632 | 639 | 632 | 632 | 1,945,000 |
| 1990/06/01 | 640 | 647 | 630 | 631 | 3,951,000 |
| 1990/05/31 | 638 | 650 | 637 | 638 | 2,830,000 |
| 1990/05/30 | 631 | 650 | 631 | 641 | 6,852,000 |
| 1990/05/29 | 660 | 665 | 630 | 641 | 9,880,000 |
| 1990/05/28 | 680 | 681 | 661 | 665 | 4,965,000 |
| 1990/05/25 | 664 | 674 | 660 | 670 | 12,115,000 |
| 1990/05/24 | 645 | 663 | 642 | 657 | 7,309,000 |
| 1990/05/23 | 640 | 652 | 640 | 648 | 9,412,000 |
| 1990/05/22 | 622 | 635 | 621 | 634 | 4,156,000 |
| 1990/05/21 | 620 | 622 | 618 | 621 | 2,103,000 |
| 1990/05/18 | 626 | 629 | 622 | 622 | 1,624,000 |
| 1990/05/17 | 629 | 631 | 628 | 628 | 2,243,000 |
| 1990/05/16 | 630 | 635 | 626 | 629 | 2,770,000 |
| 1990/05/15 | 627 | 639 | 625 | 625 | 4,373,000 |
| 1990/05/14 | 628 | 634 | 620 | 630 | 5,589,000 |
| 1990/05/11 | 607 | 619 | 607 | 616 | 2,000,000 |
| 1990/05/10 | 625 | 629 | 612 | 612 | 4,258,000 |
| 1990/05/09 | 609 | 625 | 609 | 620 | 9,288,000 |
| 1990/05/08 | 599 | 610 | 595 | 608 | 3,803,000 |
| 1990/05/07 | 603 | 605 | 591 | 598 | 3,227,000 |
| 1990/05/02 | 576 | 600 | 576 | 595 | 4,478,000 |
| 1990/05/01 | 586 | 594 | 576 | 576 | 2,994,000 |
| 1990/04/27 | 598 | 599 | 591 | 595 | 2,034,000 |
| 1990/04/26 | 594 | 604 | 591 | 592 | 1,938,000 |
| 1990/04/25 | 585 | 600 | 581 | 595 | 1,678,000 |
| 1990/04/24 | 590 | 595 | 585 | 595 | 1,101,000 |
| 1990/04/23 | 600 | 601 | 587 | 593 | 2,065,000 |
| 1990/04/20 | 614 | 620 | 595 | 601 | 7,382,000 |
| 1990/04/19 | 589 | 615 | 586 | 613 | 6,872,000 |
| 1990/04/18 | 567 | 580 | 566 | 579 | 3,281,000 |
| 1990/04/17 | 555 | 584 | 555 | 565 | 2,442,000 |
| 1990/04/16 | 547 | 569 | 547 | 565 | 1,142,000 |
| 1990/04/13 | 568 | 579 | 565 | 567 | 1,878,000 |
| 1990/04/12 | 579 | 589 | 561 | 578 | 2,334,000 |
| 1990/04/11 | 577 | 591 | 571 | 579 | 3,723,000 |
| 1990/04/10 | 570 | 587 | 570 | 575 | 4,968,000 |
| 1990/04/09 | 594 | 604 | 589 | 590 | 6,758,000 |
| 1990/04/06 | 569 | 580 | 545 | 580 | 6,579,000 |
| 1990/04/05 | 496 | 530 | 495 | 529 | 7,342,000 |
| 1990/04/04 | 520 | 529 | 499 | 500 | 3,733,000 |
| 1990/04/03 | 510 | 529 | 499 | 521 | 7,660,000 |
| 1990/04/02 | 510 | 534 | 485 | 495 | 6,824,000 |
| 1990/03/30 | 600 | 610 | 555 | 555 | 6,792,000 |
| 1990/03/29 | 622 | 639 | 615 | 615 | 4,093,000 |
| 1990/03/28 | 651 | 651 | 630 | 632 | 4,611,000 |
| 1990/03/27 | 690 | 695 | 663 | 663 | 2,194,000 |
| 1990/03/26 | 651 | 683 | 650 | 683 | 4,997,000 |
| 1990/03/23 | 651 | 665 | 645 | 650 | 6,911,000 |
| 1990/03/22 | 645 | 653 | 630 | 653 | 9,886,000 |
| 1990/03/20 | 729 | 731 | 690 | 695 | 9,301,000 |
| 1990/03/19 | 746 | 751 | 731 | 731 | 9,336,000 |
| 1990/03/16 | 735 | 755 | 735 | 745 | 10,112,000 |
| 1990/03/15 | 726 | 735 | 726 | 731 | 7,024,000 |
| 1990/03/14 | 740 | 746 | 723 | 725 | 12,402,000 |
| 1990/03/13 | 743 | 758 | 743 | 744 | 15,598,000 |
| 1990/03/12 | 735 | 755 | 735 | 752 | 6,488,000 |
| 1990/03/09 | 735 | 743 | 733 | 743 | 6,570,000 |
| 1990/03/08 | 725 | 746 | 725 | 735 | 5,331,000 |
| 1990/03/07 | 733 | 734 | 725 | 726 | 5,289,000 |
| 1990/03/06 | 725 | 748 | 725 | 736 | 7,978,000 |
| 1990/03/05 | 720 | 730 | 720 | 726 | 2,799,000 |
| 1990/03/02 | 718 | 728 | 716 | 725 | 4,151,000 |
| 1990/03/01 | 727 | 727 | 715 | 719 | 4,559,000 |
| 1990/02/28 | 730 | 743 | 726 | 731 | 6,947,000 |
| 1990/02/27 | 720 | 730 | 710 | 729 | 9,824,000 |
| 1990/02/26 | 720 | 723 | 700 | 717 | 6,561,000 |
| 1990/02/23 | 740 | 745 | 729 | 729 | 3,928,000 |
| 1990/02/22 | 735 | 755 | 729 | 750 | 3,662,000 |
| 1990/02/21 | 743 | 750 | 735 | 735 | 4,471,000 |
| 1990/02/20 | 751 | 755 | 740 | 742 | 4,007,000 |
| 1990/02/19 | 779 | 785 | 760 | 761 | 3,776,000 |
| 1990/02/16 | 755 | 773 | 755 | 769 | 6,244,000 |
| 1990/02/15 | 733 | 749 | 731 | 749 | 2,218,000 |
| 1990/02/14 | 728 | 735 | 727 | 733 | 2,878,000 |
| 1990/02/13 | 729 | 735 | 726 | 728 | 2,158,000 |
| 1990/02/09 | 725 | 740 | 723 | 738 | 5,746,000 |
| 1990/02/08 | 736 | 739 | 725 | 725 | 4,681,000 |
| 1990/02/07 | 752 | 752 | 739 | 743 | 2,859,000 |
| 1990/02/06 | 755 | 757 | 752 | 752 | 1,707,000 |
| 1990/02/05 | 756 | 756 | 746 | 751 | 1,482,000 |
| 1990/02/02 | 755 | 756 | 750 | 750 | 1,544,000 |
| 1990/02/01 | 739 | 750 | 739 | 750 | 970,000 |
| 1990/01/31 | 740 | 745 | 736 | 739 | 1,175,000 |
| 1990/01/30 | 755 | 755 | 741 | 741 | 3,014,000 |
| 1990/01/29 | 739 | 750 | 730 | 750 | 3,479,000 |
| 1990/01/26 | 726 | 735 | 723 | 730 | 2,782,000 |
| 1990/01/25 | 740 | 740 | 720 | 725 | 2,160,000 |
| 1990/01/24 | 742 | 742 | 720 | 720 | 3,050,000 |
| 1990/01/23 | 740 | 749 | 735 | 742 | 3,819,000 |
| 1990/01/22 | 740 | 749 | 734 | 748 | 2,728,000 |
| 1990/01/19 | 711 | 744 | 708 | 744 | 4,955,000 |
| 1990/01/18 | 735 | 739 | 727 | 730 | 4,077,000 |
| 1990/01/17 | 750 | 755 | 735 | 736 | 4,935,000 |
| 1990/01/16 | 751 | 753 | 735 | 736 | 4,731,000 |
| 1990/01/12 | 781 | 782 | 765 | 765 | 5,891,000 |
| 1990/01/11 | 775 | 786 | 775 | 786 | 4,426,000 |
| 1990/01/10 | 786 | 789 | 772 | 772 | 3,663,000 |
| 1990/01/09 | 795 | 800 | 792 | 792 | 4,947,000 |
| 1990/01/08 | 791 | 800 | 790 | 794 | 3,245,000 |
| 1990/01/05 | 808 | 809 | 789 | 790 | 5,688,000 |
| 1990/01/04 | 808 | 810 | 800 | 810 | 2,365,000 |