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 |
|---|---|---|---|---|---|
| 1991/12/30 | 415 | 420 | 415 | 415 | 776,000 |
| 1991/12/27 | 419 | 420 | 413 | 415 | 756,000 |
| 1991/12/26 | 410 | 419 | 409 | 418 | 1,076,000 |
| 1991/12/25 | 408 | 417 | 406 | 410 | 2,247,000 |
| 1991/12/24 | 420 | 421 | 408 | 409 | 1,214,000 |
| 1991/12/20 | 413 | 415 | 407 | 410 | 3,332,000 |
| 1991/12/19 | 418 | 422 | 415 | 415 | 1,946,000 |
| 1991/12/18 | 423 | 424 | 420 | 424 | 941,000 |
| 1991/12/17 | 425 | 425 | 420 | 425 | 852,000 |
| 1991/12/16 | 425 | 425 | 421 | 425 | 773,000 |
| 1991/12/13 | 426 | 426 | 421 | 424 | 4,757,000 |
| 1991/12/12 | 420 | 425 | 418 | 419 | 973,000 |
| 1991/12/11 | 420 | 425 | 417 | 418 | 1,254,000 |
| 1991/12/10 | 430 | 430 | 420 | 423 | 1,073,000 |
| 1991/12/09 | 430 | 430 | 422 | 423 | 449,000 |
| 1991/12/06 | 430 | 432 | 424 | 430 | 765,000 |
| 1991/12/05 | 431 | 432 | 425 | 432 | 1,216,000 |
| 1991/12/04 | 427 | 440 | 426 | 436 | 1,868,000 |
| 1991/12/03 | 424 | 427 | 423 | 423 | 1,505,000 |
| 1991/12/02 | 437 | 437 | 422 | 423 | 2,142,000 |
| 1991/11/29 | 444 | 444 | 434 | 437 | 1,776,000 |
| 1991/11/28 | 445 | 447 | 443 | 446 | 979,000 |
| 1991/11/27 | 445 | 448 | 444 | 444 | 636,000 |
| 1991/11/26 | 443 | 452 | 443 | 449 | 945,000 |
| 1991/11/25 | 443 | 445 | 443 | 443 | 424,000 |
| 1991/11/22 | 443 | 449 | 443 | 443 | 782,000 |
| 1991/11/21 | 450 | 450 | 442 | 443 | 991,000 |
| 1991/11/20 | 439 | 450 | 439 | 448 | 1,735,000 |
| 1991/11/19 | 453 | 453 | 444 | 444 | 1,243,000 |
| 1991/11/18 | 442 | 451 | 442 | 448 | 1,132,000 |
| 1991/11/15 | 456 | 458 | 454 | 456 | 1,324,000 |
| 1991/11/14 | 459 | 464 | 455 | 456 | 1,117,000 |
| 1991/11/13 | 470 | 474 | 457 | 463 | 895,000 |
| 1991/11/12 | 470 | 475 | 468 | 472 | 1,042,000 |
| 1991/11/11 | 470 | 470 | 466 | 468 | 558,000 |
| 1991/11/08 | 477 | 477 | 468 | 470 | 693,000 |
| 1991/11/07 | 473 | 476 | 473 | 473 | 1,117,000 |
| 1991/11/06 | 479 | 479 | 473 | 473 | 650,000 |
| 1991/11/05 | 481 | 483 | 479 | 483 | 406,000 |
| 1991/11/01 | 479 | 481 | 475 | 481 | 751,000 |
| 1991/10/31 | 477 | 480 | 473 | 480 | 1,276,000 |
| 1991/10/30 | 480 | 480 | 474 | 477 | 1,166,000 |
| 1991/10/29 | 485 | 487 | 480 | 481 | 738,000 |
| 1991/10/28 | 484 | 490 | 480 | 485 | 930,000 |
| 1991/10/25 | 486 | 487 | 481 | 485 | 1,492,000 |
| 1991/10/24 | 485 | 488 | 481 | 485 | 2,916,000 |
| 1991/10/23 | 484 | 485 | 480 | 484 | 2,020,000 |
| 1991/10/22 | 481 | 485 | 480 | 484 | 1,404,000 |
| 1991/10/21 | 495 | 497 | 488 | 488 | 1,923,000 |
| 1991/10/18 | 490 | 495 | 487 | 494 | 2,139,000 |
| 1991/10/17 | 485 | 492 | 483 | 492 | 1,191,000 |
| 1991/10/16 | 488 | 491 | 480 | 480 | 769,000 |
| 1991/10/15 | 488 | 494 | 482 | 493 | 1,326,000 |
| 1991/10/14 | 485 | 489 | 482 | 488 | 1,649,000 |
| 1991/10/11 | 488 | 490 | 478 | 485 | 1,731,000 |
| 1991/10/09 | 480 | 489 | 478 | 488 | 3,147,000 |
| 1991/10/08 | 485 | 485 | 478 | 480 | 935,000 |
| 1991/10/07 | 483 | 487 | 481 | 486 | 558,000 |
| 1991/10/04 | 493 | 493 | 481 | 488 | 1,278,000 |
| 1991/10/03 | 480 | 493 | 475 | 493 | 2,874,000 |
| 1991/10/02 | 482 | 485 | 475 | 485 | 1,252,000 |
| 1991/10/01 | 471 | 478 | 464 | 477 | 1,173,000 |
| 1991/09/30 | 475 | 478 | 468 | 471 | 993,000 |
| 1991/09/27 | 489 | 494 | 477 | 477 | 1,706,000 |
| 1991/09/26 | 463 | 489 | 463 | 489 | 1,379,000 |
| 1991/09/25 | 475 | 475 | 464 | 468 | 1,839,000 |
| 1991/09/24 | 461 | 468 | 460 | 463 | 2,201,000 |
| 1991/09/20 | 476 | 476 | 466 | 466 | 3,011,000 |
| 1991/09/19 | 474 | 479 | 471 | 471 | 5,169,000 |
| 1991/09/18 | 480 | 480 | 474 | 480 | 1,611,000 |
| 1991/09/17 | 486 | 489 | 482 | 483 | 4,158,000 |
| 1991/09/13 | 485 | 490 | 475 | 485 | 6,529,000 |
| 1991/09/12 | 480 | 484 | 478 | 481 | 1,079,000 |
| 1991/09/11 | 476 | 485 | 469 | 484 | 991,000 |
| 1991/09/10 | 480 | 486 | 478 | 480 | 950,000 |
| 1991/09/09 | 490 | 490 | 480 | 480 | 684,000 |
| 1991/09/06 | 485 | 495 | 483 | 490 | 5,933,000 |
| 1991/09/05 | 480 | 483 | 476 | 483 | 3,374,000 |
| 1991/09/04 | 484 | 486 | 477 | 482 | 5,462,000 |
| 1991/09/03 | 484 | 491 | 480 | 487 | 3,075,000 |
| 1991/09/02 | 479 | 483 | 465 | 479 | 3,126,000 |
| 1991/08/30 | 467 | 479 | 465 | 479 | 1,504,000 |
| 1991/08/29 | 456 | 460 | 452 | 457 | 516,000 |
| 1991/08/28 | 453 | 453 | 441 | 441 | 5,913,000 |
| 1991/08/27 | 460 | 465 | 449 | 453 | 992,000 |
| 1991/08/26 | 450 | 465 | 447 | 465 | 3,329,000 |
| 1991/08/23 | 461 | 463 | 459 | 460 | 974,000 |
| 1991/08/22 | 467 | 467 | 460 | 461 | 1,361,000 |
| 1991/08/21 | 450 | 457 | 445 | 447 | 1,459,000 |
| 1991/08/20 | 442 | 447 | 440 | 442 | 1,356,000 |
| 1991/08/19 | 460 | 460 | 434 | 440 | 3,052,000 |
| 1991/08/16 | 474 | 478 | 455 | 455 | 3,368,000 |
| 1991/08/15 | 480 | 483 | 473 | 474 | 4,846,000 |
| 1991/08/14 | 479 | 485 | 477 | 485 | 2,285,000 |
| 1991/08/13 | 474 | 480 | 472 | 478 | 1,290,000 |
| 1991/08/12 | 479 | 479 | 471 | 472 | 8,063,000 |
| 1991/08/09 | 481 | 484 | 480 | 480 | 554,000 |
| 1991/08/08 | 485 | 489 | 481 | 489 | 734,000 |
| 1991/08/07 | 483 | 486 | 473 | 485 | 660,000 |
| 1991/08/06 | 476 | 484 | 476 | 479 | 626,000 |
| 1991/08/05 | 488 | 488 | 476 | 476 | 692,000 |
| 1991/08/02 | 486 | 489 | 476 | 489 | 422,000 |
| 1991/08/01 | 484 | 490 | 475 | 489 | 683,000 |
| 1991/07/31 | 494 | 495 | 482 | 493 | 1,909,000 |
| 1991/07/30 | 489 | 493 | 480 | 493 | 970,000 |
| 1991/07/29 | 490 | 493 | 473 | 485 | 860,000 |
| 1991/07/26 | 475 | 496 | 475 | 490 | 5,883,000 |
| 1991/07/25 | 478 | 482 | 473 | 478 | 1,133,000 |
| 1991/07/24 | 469 | 480 | 469 | 480 | 1,520,000 |
| 1991/07/23 | 465 | 470 | 464 | 470 | 1,215,000 |
| 1991/07/22 | 471 | 473 | 465 | 465 | 942,000 |
| 1991/07/19 | 477 | 481 | 471 | 473 | 2,334,000 |
| 1991/07/18 | 470 | 475 | 468 | 475 | 836,000 |
| 1991/07/17 | 472 | 475 | 470 | 473 | 1,141,000 |
| 1991/07/16 | 480 | 482 | 476 | 476 | 2,827,000 |
| 1991/07/15 | 478 | 484 | 476 | 480 | 1,646,000 |
| 1991/07/12 | 474 | 480 | 473 | 475 | 449,000 |
| 1991/07/11 | 470 | 475 | 470 | 475 | 1,049,000 |
| 1991/07/10 | 465 | 478 | 465 | 475 | 1,395,000 |
| 1991/07/09 | 457 | 475 | 450 | 470 | 2,116,000 |
| 1991/07/08 | 466 | 470 | 461 | 461 | 2,082,000 |
| 1991/07/05 | 477 | 477 | 465 | 465 | 1,226,000 |
| 1991/07/04 | 466 | 477 | 462 | 474 | 1,495,000 |
| 1991/07/03 | 478 | 478 | 461 | 466 | 1,509,000 |
| 1991/07/02 | 488 | 490 | 478 | 479 | 1,457,000 |
| 1991/07/01 | 485 | 495 | 482 | 493 | 2,658,000 |
| 1991/06/28 | 490 | 490 | 473 | 475 | 1,186,000 |
| 1991/06/27 | 490 | 494 | 480 | 490 | 1,170,000 |
| 1991/06/26 | 489 | 500 | 485 | 495 | 2,844,000 |
| 1991/06/25 | 472 | 494 | 472 | 494 | 2,115,000 |
| 1991/06/24 | 486 | 486 | 480 | 482 | 1,708,000 |
| 1991/06/21 | 490 | 490 | 485 | 490 | 1,639,000 |
| 1991/06/20 | 485 | 495 | 482 | 490 | 2,236,000 |
| 1991/06/19 | 493 | 493 | 481 | 485 | 3,087,000 |
| 1991/06/18 | 500 | 505 | 496 | 496 | 1,646,000 |
| 1991/06/17 | 520 | 520 | 507 | 508 | 668,000 |
| 1991/06/14 | 505 | 510 | 505 | 510 | 3,621,000 |
| 1991/06/13 | 506 | 510 | 504 | 510 | 1,101,000 |
| 1991/06/12 | 517 | 517 | 509 | 510 | 824,000 |
| 1991/06/11 | 510 | 519 | 509 | 517 | 1,622,000 |
| 1991/06/10 | 511 | 523 | 509 | 518 | 850,000 |
| 1991/06/07 | 518 | 519 | 514 | 518 | 494,000 |
| 1991/06/06 | 519 | 519 | 512 | 519 | 1,474,000 |
| 1991/06/05 | 525 | 531 | 525 | 525 | 1,638,000 |
| 1991/06/04 | 530 | 533 | 528 | 529 | 1,213,000 |
| 1991/06/03 | 536 | 540 | 535 | 539 | 633,000 |
| 1991/05/31 | 539 | 540 | 536 | 540 | 1,827,000 |
| 1991/05/30 | 540 | 540 | 535 | 539 | 1,446,000 |
| 1991/05/29 | 536 | 540 | 535 | 535 | 1,724,000 |
| 1991/05/28 | 532 | 537 | 531 | 537 | 669,000 |
| 1991/05/27 | 537 | 542 | 533 | 539 | 616,000 |
| 1991/05/24 | 542 | 542 | 532 | 535 | 1,383,000 |
| 1991/05/23 | 531 | 544 | 531 | 540 | 1,226,000 |
| 1991/05/22 | 540 | 543 | 530 | 530 | 1,656,000 |
| 1991/05/21 | 537 | 538 | 530 | 535 | 1,016,000 |
| 1991/05/20 | 539 | 539 | 530 | 535 | 809,000 |
| 1991/05/17 | 540 | 542 | 536 | 539 | 1,249,000 |
| 1991/05/16 | 534 | 540 | 533 | 537 | 1,123,000 |
| 1991/05/15 | 534 | 540 | 532 | 537 | 1,531,000 |
| 1991/05/14 | 536 | 540 | 527 | 533 | 1,044,000 |
| 1991/05/13 | 534 | 545 | 534 | 535 | 923,000 |
| 1991/05/10 | 540 | 544 | 535 | 544 | 1,608,000 |
| 1991/05/09 | 540 | 544 | 537 | 540 | 1,546,000 |
| 1991/05/08 | 537 | 540 | 536 | 540 | 1,141,000 |
| 1991/05/07 | 542 | 545 | 538 | 540 | 984,000 |
| 1991/05/02 | 549 | 551 | 537 | 542 | 3,108,000 |
| 1991/05/01 | 552 | 554 | 543 | 550 | 5,709,000 |
| 1991/04/30 | 535 | 549 | 535 | 545 | 3,571,000 |
| 1991/04/26 | 537 | 544 | 531 | 540 | 3,497,000 |
| 1991/04/25 | 536 | 542 | 529 | 531 | 5,744,000 |
| 1991/04/24 | 550 | 555 | 545 | 545 | 11,661,000 |
| 1991/04/23 | 539 | 552 | 537 | 552 | 15,327,000 |
| 1991/04/22 | 525 | 547 | 520 | 539 | 4,936,000 |
| 1991/04/19 | 534 | 535 | 518 | 527 | 4,664,000 |
| 1991/04/18 | 544 | 545 | 536 | 536 | 3,339,000 |
| 1991/04/17 | 551 | 555 | 543 | 546 | 2,224,000 |
| 1991/04/16 | 550 | 555 | 542 | 555 | 2,582,000 |
| 1991/04/15 | 558 | 559 | 548 | 550 | 2,992,000 |
| 1991/04/12 | 541 | 560 | 541 | 560 | 3,590,000 |
| 1991/04/11 | 541 | 545 | 539 | 540 | 1,319,000 |
| 1991/04/10 | 540 | 546 | 539 | 541 | 2,408,000 |
| 1991/04/09 | 542 | 549 | 540 | 540 | 2,107,000 |
| 1991/04/08 | 551 | 557 | 546 | 551 | 3,228,000 |
| 1991/04/05 | 559 | 562 | 551 | 561 | 3,624,000 |
| 1991/04/04 | 550 | 558 | 550 | 556 | 4,653,000 |
| 1991/04/03 | 552 | 559 | 551 | 558 | 10,018,000 |
| 1991/04/02 | 535 | 545 | 535 | 542 | 3,550,000 |
| 1991/04/01 | 538 | 543 | 533 | 539 | 2,712,000 |
| 1991/03/29 | 547 | 547 | 536 | 542 | 2,947,000 |
| 1991/03/28 | 537 | 541 | 532 | 538 | 1,243,000 |
| 1991/03/27 | 539 | 541 | 535 | 537 | 2,007,000 |
| 1991/03/26 | 552 | 552 | 535 | 542 | 6,690,000 |
| 1991/03/25 | 553 | 562 | 535 | 535 | 9,631,000 |
| 1991/03/22 | 568 | 568 | 558 | 560 | 8,465,000 |
| 1991/03/20 | 553 | 564 | 552 | 558 | 13,927,000 |
| 1991/03/19 | 554 | 571 | 552 | 563 | 18,652,000 |
| 1991/03/18 | 548 | 562 | 547 | 558 | 19,759,000 |
| 1991/03/15 | 523 | 544 | 523 | 541 | 11,352,000 |
| 1991/03/14 | 529 | 531 | 523 | 529 | 4,607,000 |
| 1991/03/13 | 525 | 527 | 520 | 525 | 3,023,000 |
| 1991/03/12 | 517 | 530 | 516 | 525 | 2,109,000 |
| 1991/03/11 | 518 | 521 | 518 | 520 | 1,131,000 |
| 1991/03/08 | 519 | 521 | 517 | 518 | 4,510,000 |
| 1991/03/07 | 516 | 524 | 515 | 520 | 1,978,000 |
| 1991/03/06 | 525 | 525 | 518 | 518 | 2,808,000 |
| 1991/03/05 | 519 | 522 | 515 | 515 | 3,163,000 |
| 1991/03/04 | 510 | 520 | 510 | 520 | 1,826,000 |
| 1991/03/01 | 530 | 535 | 520 | 520 | 3,499,000 |
| 1991/02/28 | 528 | 537 | 524 | 535 | 7,619,000 |
| 1991/02/27 | 518 | 523 | 515 | 519 | 2,906,000 |
| 1991/02/26 | 528 | 533 | 520 | 520 | 5,628,000 |
| 1991/02/25 | 527 | 530 | 521 | 527 | 4,867,000 |
| 1991/02/22 | 522 | 530 | 516 | 518 | 2,417,000 |
| 1991/02/21 | 518 | 528 | 516 | 523 | 9,031,000 |
| 1991/02/20 | 530 | 538 | 522 | 528 | 3,653,000 |
| 1991/02/19 | 543 | 548 | 535 | 540 | 6,686,000 |
| 1991/02/18 | 529 | 546 | 524 | 546 | 18,715,000 |
| 1991/02/15 | 513 | 522 | 513 | 516 | 3,311,000 |
| 1991/02/14 | 528 | 532 | 515 | 522 | 6,812,000 |
| 1991/02/13 | 525 | 533 | 518 | 520 | 5,761,000 |
| 1991/02/12 | 510 | 529 | 510 | 529 | 12,067,000 |
| 1991/02/08 | 495 | 503 | 492 | 503 | 1,702,000 |
| 1991/02/07 | 501 | 501 | 494 | 500 | 2,347,000 |
| 1991/02/06 | 499 | 513 | 490 | 491 | 10,213,000 |
| 1991/02/05 | 481 | 493 | 481 | 490 | 2,435,000 |
| 1991/02/04 | 481 | 484 | 480 | 482 | 818,000 |
| 1991/02/01 | 481 | 484 | 477 | 478 | 1,503,000 |
| 1991/01/31 | 488 | 490 | 481 | 486 | 6,623,000 |
| 1991/01/30 | 480 | 485 | 477 | 478 | 2,372,000 |
| 1991/01/29 | 492 | 495 | 480 | 480 | 2,539,000 |
| 1991/01/28 | 489 | 500 | 487 | 500 | 903,000 |
| 1991/01/25 | 485 | 495 | 484 | 494 | 2,633,000 |
| 1991/01/24 | 476 | 488 | 476 | 480 | 7,423,000 |
| 1991/01/23 | 485 | 485 | 475 | 475 | 1,471,000 |
| 1991/01/22 | 487 | 490 | 481 | 488 | 2,633,000 |
| 1991/01/21 | 490 | 490 | 484 | 487 | 970,000 |
| 1991/01/18 | 503 | 503 | 485 | 500 | 3,403,000 |
| 1991/01/17 | 460 | 506 | 460 | 493 | 3,477,000 |
| 1991/01/16 | 477 | 477 | 468 | 470 | 2,054,000 |
| 1991/01/14 | 481 | 485 | 475 | 480 | 909,000 |
| 1991/01/11 | 480 | 488 | 469 | 488 | 2,858,000 |
| 1991/01/10 | 469 | 480 | 465 | 475 | 1,116,000 |
| 1991/01/09 | 461 | 477 | 461 | 475 | 1,631,000 |
| 1991/01/08 | 467 | 479 | 467 | 470 | 1,720,000 |
| 1991/01/07 | 480 | 484 | 475 | 481 | 1,230,000 |
| 1991/01/04 | 470 | 492 | 470 | 485 | 1,071,000 |