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 |
|---|---|---|---|---|---|
| 1992/12/30 | 295 | 299 | 294 | 294 | 443,000 |
| 1992/12/29 | 294 | 303 | 293 | 299 | 507,000 |
| 1992/12/28 | 295 | 301 | 295 | 295 | 945,000 |
| 1992/12/25 | 299 | 300 | 296 | 299 | 617,000 |
| 1992/12/24 | 298 | 300 | 296 | 299 | 954,000 |
| 1992/12/22 | 300 | 302 | 298 | 300 | 626,000 |
| 1992/12/21 | 297 | 302 | 297 | 298 | 499,000 |
| 1992/12/18 | 300 | 305 | 299 | 302 | 2,448,000 |
| 1992/12/17 | 298 | 302 | 297 | 301 | 1,124,000 |
| 1992/12/16 | 300 | 303 | 299 | 301 | 751,000 |
| 1992/12/15 | 303 | 305 | 299 | 300 | 695,000 |
| 1992/12/14 | 300 | 302 | 299 | 300 | 481,000 |
| 1992/12/11 | 306 | 308 | 303 | 304 | 2,233,000 |
| 1992/12/10 | 305 | 310 | 305 | 307 | 1,315,000 |
| 1992/12/09 | 301 | 303 | 299 | 303 | 3,121,000 |
| 1992/12/08 | 298 | 301 | 297 | 300 | 436,000 |
| 1992/12/07 | 299 | 300 | 296 | 298 | 826,000 |
| 1992/12/04 | 297 | 300 | 297 | 299 | 1,288,000 |
| 1992/12/03 | 297 | 299 | 294 | 295 | 1,032,000 |
| 1992/12/02 | 295 | 296 | 292 | 295 | 920,000 |
| 1992/12/01 | 295 | 298 | 293 | 293 | 820,000 |
| 1992/11/30 | 296 | 300 | 294 | 298 | 1,199,000 |
| 1992/11/27 | 293 | 300 | 292 | 292 | 1,813,000 |
| 1992/11/26 | 297 | 300 | 295 | 300 | 1,079,000 |
| 1992/11/25 | 293 | 295 | 293 | 294 | 1,426,000 |
| 1992/11/24 | 295 | 295 | 291 | 293 | 339,000 |
| 1992/11/20 | 288 | 296 | 288 | 294 | 642,000 |
| 1992/11/19 | 302 | 302 | 292 | 296 | 672,000 |
| 1992/11/18 | 287 | 302 | 286 | 300 | 1,169,000 |
| 1992/11/17 | 290 | 290 | 284 | 287 | 709,000 |
| 1992/11/16 | 296 | 296 | 291 | 292 | 384,000 |
| 1992/11/13 | 298 | 298 | 295 | 296 | 1,310,000 |
| 1992/11/12 | 296 | 300 | 296 | 298 | 504,000 |
| 1992/11/11 | 307 | 308 | 297 | 298 | 793,000 |
| 1992/11/10 | 298 | 310 | 298 | 310 | 1,004,000 |
| 1992/11/09 | 301 | 301 | 298 | 298 | 553,000 |
| 1992/11/06 | 305 | 308 | 301 | 303 | 567,000 |
| 1992/11/05 | 310 | 314 | 304 | 308 | 727,000 |
| 1992/11/04 | 305 | 315 | 302 | 315 | 650,000 |
| 1992/11/02 | 304 | 309 | 304 | 309 | 372,000 |
| 1992/10/30 | 305 | 314 | 305 | 314 | 598,000 |
| 1992/10/29 | 315 | 315 | 305 | 310 | 215,000 |
| 1992/10/28 | 315 | 315 | 312 | 315 | 251,000 |
| 1992/10/27 | 311 | 316 | 311 | 315 | 316,000 |
| 1992/10/26 | 310 | 316 | 307 | 315 | 827,000 |
| 1992/10/23 | 312 | 316 | 310 | 316 | 475,000 |
| 1992/10/22 | 315 | 317 | 311 | 317 | 778,000 |
| 1992/10/21 | 314 | 316 | 310 | 316 | 703,000 |
| 1992/10/20 | 310 | 313 | 302 | 313 | 659,000 |
| 1992/10/19 | 311 | 312 | 301 | 301 | 662,000 |
| 1992/10/16 | 315 | 316 | 312 | 312 | 607,000 |
| 1992/10/15 | 312 | 316 | 312 | 316 | 781,000 |
| 1992/10/14 | 315 | 315 | 312 | 312 | 871,000 |
| 1992/10/13 | 309 | 310 | 305 | 310 | 258,000 |
| 1992/10/12 | 301 | 310 | 301 | 310 | 285,000 |
| 1992/10/09 | 301 | 306 | 299 | 300 | 1,735,000 |
| 1992/10/08 | 300 | 308 | 299 | 308 | 708,000 |
| 1992/10/07 | 301 | 306 | 300 | 300 | 450,000 |
| 1992/10/06 | 301 | 302 | 297 | 301 | 918,000 |
| 1992/10/05 | 307 | 307 | 301 | 306 | 896,000 |
| 1992/10/02 | 314 | 314 | 309 | 310 | 724,000 |
| 1992/10/01 | 314 | 314 | 310 | 312 | 1,409,000 |
| 1992/09/30 | 315 | 315 | 310 | 314 | 766,000 |
| 1992/09/29 | 313 | 316 | 309 | 310 | 1,000,000 |
| 1992/09/28 | 311 | 317 | 309 | 311 | 688,000 |
| 1992/09/25 | 321 | 323 | 309 | 309 | 665,000 |
| 1992/09/24 | 320 | 324 | 310 | 319 | 2,201,000 |
| 1992/09/22 | 306 | 319 | 306 | 319 | 1,301,000 |
| 1992/09/21 | 306 | 310 | 305 | 309 | 1,724,000 |
| 1992/09/18 | 309 | 313 | 301 | 306 | 1,579,000 |
| 1992/09/17 | 302 | 315 | 302 | 314 | 833,000 |
| 1992/09/16 | 305 | 308 | 301 | 301 | 1,092,000 |
| 1992/09/14 | 312 | 313 | 306 | 308 | 516,000 |
| 1992/09/11 | 309 | 313 | 305 | 305 | 2,989,000 |
| 1992/09/10 | 316 | 322 | 305 | 305 | 2,935,000 |
| 1992/09/09 | 309 | 315 | 308 | 312 | 1,096,000 |
| 1992/09/08 | 307 | 315 | 303 | 309 | 1,110,000 |
| 1992/09/07 | 313 | 318 | 301 | 302 | 1,239,000 |
| 1992/09/04 | 314 | 327 | 310 | 312 | 3,522,000 |
| 1992/09/03 | 301 | 315 | 300 | 314 | 1,039,000 |
| 1992/09/02 | 305 | 307 | 300 | 301 | 584,000 |
| 1992/09/01 | 310 | 310 | 301 | 310 | 1,065,000 |
| 1992/08/31 | 317 | 319 | 303 | 303 | 1,174,000 |
| 1992/08/28 | 301 | 317 | 301 | 312 | 3,422,000 |
| 1992/08/27 | 290 | 309 | 290 | 302 | 3,172,000 |
| 1992/08/26 | 275 | 293 | 275 | 290 | 1,199,000 |
| 1992/08/25 | 274 | 282 | 274 | 277 | 1,275,000 |
| 1992/08/24 | 275 | 279 | 264 | 279 | 2,157,000 |
| 1992/08/21 | 260 | 273 | 259 | 270 | 1,894,000 |
| 1992/08/20 | 250 | 259 | 250 | 259 | 932,000 |
| 1992/08/19 | 257 | 257 | 250 | 250 | 870,000 |
| 1992/08/18 | 259 | 260 | 252 | 252 | 472,000 |
| 1992/08/17 | 258 | 261 | 258 | 259 | 521,000 |
| 1992/08/14 | 255 | 260 | 254 | 258 | 978,000 |
| 1992/08/13 | 260 | 260 | 255 | 255 | 682,000 |
| 1992/08/12 | 255 | 260 | 254 | 255 | 618,000 |
| 1992/08/11 | 268 | 268 | 257 | 260 | 890,000 |
| 1992/08/10 | 265 | 269 | 261 | 263 | 584,000 |
| 1992/08/07 | 272 | 276 | 266 | 270 | 845,000 |
| 1992/08/06 | 282 | 283 | 277 | 282 | 722,000 |
| 1992/08/05 | 277 | 281 | 276 | 280 | 722,000 |
| 1992/08/04 | 271 | 279 | 270 | 273 | 506,000 |
| 1992/08/03 | 278 | 278 | 266 | 276 | 490,000 |
| 1992/07/31 | 277 | 280 | 274 | 278 | 992,000 |
| 1992/07/30 | 270 | 277 | 268 | 277 | 531,000 |
| 1992/07/29 | 276 | 277 | 266 | 271 | 409,000 |
| 1992/07/28 | 271 | 273 | 266 | 271 | 899,000 |
| 1992/07/27 | 277 | 280 | 270 | 272 | 960,000 |
| 1992/07/24 | 276 | 279 | 272 | 272 | 495,000 |
| 1992/07/23 | 275 | 286 | 271 | 278 | 498,000 |
| 1992/07/22 | 281 | 283 | 276 | 280 | 1,116,000 |
| 1992/07/21 | 281 | 284 | 280 | 281 | 1,329,000 |
| 1992/07/20 | 290 | 290 | 281 | 281 | 588,000 |
| 1992/07/17 | 295 | 296 | 290 | 294 | 461,000 |
| 1992/07/16 | 295 | 299 | 292 | 296 | 813,000 |
| 1992/07/15 | 298 | 298 | 290 | 296 | 715,000 |
| 1992/07/14 | 294 | 295 | 289 | 295 | 931,000 |
| 1992/07/13 | 286 | 299 | 286 | 294 | 623,000 |
| 1992/07/10 | 297 | 297 | 286 | 286 | 1,335,000 |
| 1992/07/09 | 292 | 303 | 289 | 292 | 1,205,000 |
| 1992/07/08 | 294 | 294 | 289 | 293 | 856,000 |
| 1992/07/07 | 298 | 303 | 295 | 295 | 332,000 |
| 1992/07/06 | 299 | 305 | 297 | 297 | 445,000 |
| 1992/07/03 | 304 | 308 | 297 | 297 | 742,000 |
| 1992/07/02 | 304 | 309 | 297 | 309 | 1,228,000 |
| 1992/07/01 | 294 | 305 | 292 | 305 | 532,000 |
| 1992/06/30 | 290 | 298 | 288 | 292 | 997,000 |
| 1992/06/29 | 290 | 295 | 283 | 288 | 545,000 |
| 1992/06/26 | 295 | 295 | 285 | 285 | 1,126,000 |
| 1992/06/25 | 285 | 293 | 285 | 292 | 1,018,000 |
| 1992/06/24 | 285 | 290 | 281 | 288 | 959,000 |
| 1992/06/23 | 281 | 290 | 280 | 290 | 976,000 |
| 1992/06/22 | 285 | 287 | 281 | 281 | 984,000 |
| 1992/06/19 | 291 | 291 | 286 | 288 | 941,000 |
| 1992/06/18 | 281 | 290 | 280 | 281 | 1,638,000 |
| 1992/06/17 | 298 | 300 | 284 | 300 | 1,703,000 |
| 1992/06/16 | 301 | 302 | 291 | 300 | 2,645,000 |
| 1992/06/15 | 305 | 308 | 301 | 301 | 853,000 |
| 1992/06/12 | 313 | 320 | 306 | 310 | 3,356,000 |
| 1992/06/11 | 317 | 320 | 316 | 318 | 496,000 |
| 1992/06/10 | 325 | 330 | 316 | 321 | 784,000 |
| 1992/06/09 | 323 | 330 | 323 | 323 | 312,000 |
| 1992/06/08 | 320 | 324 | 316 | 323 | 831,000 |
| 1992/06/05 | 321 | 325 | 317 | 325 | 1,364,000 |
| 1992/06/04 | 328 | 330 | 324 | 328 | 512,000 |
| 1992/06/03 | 327 | 333 | 326 | 328 | 629,000 |
| 1992/06/02 | 334 | 335 | 326 | 328 | 555,000 |
| 1992/06/01 | 333 | 335 | 326 | 334 | 788,000 |
| 1992/05/29 | 330 | 335 | 328 | 333 | 794,000 |
| 1992/05/28 | 332 | 334 | 325 | 331 | 781,000 |
| 1992/05/27 | 333 | 333 | 325 | 330 | 788,000 |
| 1992/05/26 | 329 | 335 | 328 | 335 | 885,000 |
| 1992/05/25 | 332 | 333 | 328 | 330 | 604,000 |
| 1992/05/22 | 330 | 340 | 326 | 333 | 978,000 |
| 1992/05/21 | 343 | 343 | 335 | 340 | 498,000 |
| 1992/05/20 | 345 | 349 | 340 | 343 | 1,080,000 |
| 1992/05/19 | 344 | 349 | 336 | 345 | 496,000 |
| 1992/05/18 | 339 | 340 | 331 | 339 | 473,000 |
| 1992/05/15 | 337 | 337 | 330 | 330 | 1,542,000 |
| 1992/05/14 | 347 | 347 | 338 | 340 | 1,319,000 |
| 1992/05/13 | 340 | 345 | 332 | 332 | 1,025,000 |
| 1992/05/12 | 348 | 348 | 338 | 340 | 1,168,000 |
| 1992/05/11 | 343 | 349 | 343 | 348 | 772,000 |
| 1992/05/08 | 341 | 350 | 341 | 348 | 856,000 |
| 1992/05/07 | 342 | 351 | 337 | 351 | 1,334,000 |
| 1992/05/06 | 331 | 342 | 330 | 342 | 716,000 |
| 1992/05/01 | 332 | 334 | 322 | 326 | 476,000 |
| 1992/04/30 | 326 | 336 | 322 | 336 | 758,000 |
| 1992/04/28 | 327 | 329 | 321 | 322 | 535,000 |
| 1992/04/27 | 321 | 329 | 316 | 329 | 1,026,000 |
| 1992/04/24 | 327 | 327 | 316 | 321 | 1,297,000 |
| 1992/04/23 | 322 | 322 | 316 | 322 | 912,000 |
| 1992/04/22 | 322 | 325 | 315 | 322 | 932,000 |
| 1992/04/21 | 315 | 323 | 312 | 317 | 971,000 |
| 1992/04/20 | 319 | 321 | 315 | 319 | 738,000 |
| 1992/04/17 | 325 | 328 | 319 | 322 | 1,340,000 |
| 1992/04/16 | 327 | 335 | 322 | 327 | 1,467,000 |
| 1992/04/15 | 326 | 332 | 325 | 332 | 977,000 |
| 1992/04/14 | 325 | 327 | 319 | 321 | 738,000 |
| 1992/04/13 | 332 | 335 | 320 | 325 | 667,000 |
| 1992/04/10 | 323 | 335 | 320 | 335 | 1,292,000 |
| 1992/04/09 | 319 | 324 | 315 | 315 | 1,750,000 |
| 1992/04/08 | 325 | 329 | 320 | 324 | 1,494,000 |
| 1992/04/07 | 335 | 335 | 331 | 334 | 598,000 |
| 1992/04/06 | 335 | 348 | 332 | 335 | 650,000 |
| 1992/04/03 | 339 | 344 | 331 | 332 | 995,000 |
| 1992/04/02 | 340 | 346 | 334 | 339 | 1,578,000 |
| 1992/04/01 | 351 | 351 | 341 | 341 | 1,681,000 |
| 1992/03/31 | 355 | 362 | 351 | 351 | 1,253,000 |
| 1992/03/30 | 352 | 355 | 349 | 350 | 444,000 |
| 1992/03/27 | 357 | 360 | 351 | 357 | 681,000 |
| 1992/03/26 | 366 | 366 | 359 | 362 | 634,000 |
| 1992/03/25 | 355 | 368 | 355 | 357 | 1,669,000 |
| 1992/03/24 | 356 | 358 | 354 | 354 | 1,871,000 |
| 1992/03/23 | 355 | 360 | 354 | 358 | 2,076,000 |
| 1992/03/19 | 345 | 360 | 345 | 350 | 3,421,000 |
| 1992/03/18 | 348 | 349 | 337 | 342 | 2,561,000 |
| 1992/03/17 | 361 | 365 | 348 | 349 | 2,129,000 |
| 1992/03/16 | 360 | 361 | 352 | 359 | 864,000 |
| 1992/03/13 | 359 | 378 | 357 | 359 | 3,976,000 |
| 1992/03/12 | 361 | 368 | 358 | 364 | 1,207,000 |
| 1992/03/11 | 378 | 379 | 363 | 368 | 1,386,000 |
| 1992/03/10 | 384 | 387 | 374 | 383 | 976,000 |
| 1992/03/09 | 390 | 390 | 381 | 389 | 569,000 |
| 1992/03/06 | 389 | 391 | 381 | 391 | 1,325,000 |
| 1992/03/05 | 380 | 395 | 379 | 395 | 1,197,000 |
| 1992/03/04 | 380 | 383 | 380 | 381 | 1,251,000 |
| 1992/03/03 | 389 | 390 | 380 | 380 | 1,190,000 |
| 1992/03/02 | 391 | 394 | 390 | 391 | 2,136,000 |
| 1992/02/28 | 393 | 393 | 390 | 391 | 561,000 |
| 1992/02/27 | 391 | 395 | 390 | 392 | 1,591,000 |
| 1992/02/26 | 391 | 400 | 390 | 394 | 1,259,000 |
| 1992/02/25 | 391 | 395 | 390 | 394 | 607,000 |
| 1992/02/24 | 392 | 395 | 391 | 393 | 531,000 |
| 1992/02/21 | 396 | 397 | 391 | 395 | 854,000 |
| 1992/02/20 | 393 | 397 | 392 | 393 | 830,000 |
| 1992/02/19 | 397 | 397 | 394 | 396 | 468,000 |
| 1992/02/18 | 400 | 400 | 396 | 400 | 921,000 |
| 1992/02/17 | 392 | 403 | 391 | 400 | 2,062,000 |
| 1992/02/14 | 395 | 398 | 393 | 393 | 1,070,000 |
| 1992/02/13 | 398 | 402 | 395 | 398 | 1,408,000 |
| 1992/02/12 | 400 | 401 | 397 | 400 | 1,335,000 |
| 1992/02/10 | 408 | 410 | 405 | 405 | 721,000 |
| 1992/02/07 | 410 | 411 | 406 | 408 | 1,685,000 |
| 1992/02/06 | 408 | 412 | 408 | 409 | 954,000 |
| 1992/02/05 | 408 | 410 | 404 | 408 | 1,245,000 |
| 1992/02/04 | 410 | 412 | 401 | 403 | 1,584,000 |
| 1992/02/03 | 410 | 415 | 408 | 412 | 5,598,000 |
| 1992/01/31 | 402 | 412 | 402 | 408 | 2,482,000 |
| 1992/01/30 | 400 | 406 | 400 | 404 | 1,867,000 |
| 1992/01/29 | 410 | 410 | 405 | 405 | 663,000 |
| 1992/01/28 | 400 | 408 | 400 | 408 | 958,000 |
| 1992/01/27 | 403 | 403 | 395 | 400 | 1,034,000 |
| 1992/01/24 | 400 | 401 | 394 | 395 | 1,027,000 |
| 1992/01/23 | 409 | 410 | 400 | 401 | 854,000 |
| 1992/01/22 | 396 | 408 | 396 | 405 | 1,476,000 |
| 1992/01/21 | 404 | 404 | 397 | 400 | 936,000 |
| 1992/01/20 | 404 | 404 | 398 | 404 | 1,816,000 |
| 1992/01/17 | 403 | 408 | 397 | 403 | 3,891,000 |
| 1992/01/16 | 413 | 415 | 403 | 403 | 1,989,000 |
| 1992/01/14 | 408 | 416 | 407 | 416 | 1,678,000 |
| 1992/01/13 | 409 | 414 | 407 | 407 | 1,326,000 |
| 1992/01/10 | 411 | 413 | 409 | 409 | 1,320,000 |
| 1992/01/09 | 411 | 414 | 410 | 414 | 1,112,000 |
| 1992/01/08 | 422 | 422 | 411 | 411 | 745,000 |
| 1992/01/07 | 420 | 423 | 418 | 420 | 572,000 |
| 1992/01/06 | 420 | 425 | 418 | 425 | 1,064,000 |