日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/30 260 260 252 253 417,000
1993/12/29 260 266 255 259 1,259,000
1993/12/28 250 266 249 264 1,583,000
1993/12/27 252 252 243 250 1,190,000
1993/12/24 255 259 255 257 2,592,000
1993/12/22 252 258 251 258 2,855,000
1993/12/21 253 260 249 253 1,288,000
1993/12/20 251 255 250 250 1,298,000
1993/12/17 258 264 253 261 1,415,000
1993/12/16 259 260 255 255 1,614,000
1993/12/15 254 258 251 257 1,085,000
1993/12/14 254 256 252 252 1,118,000
1993/12/13 257 262 253 253 500,000
1993/12/10 253 269 253 264 3,002,000
1993/12/09 262 267 259 266 1,444,000
1993/12/08 257 260 251 254 1,901,000
1993/12/07 256 260 254 258 1,274,000
1993/12/06 260 263 250 256 848,000
1993/12/03 260 266 257 265 1,152,000
1993/12/02 261 280 259 261 1,871,000
1993/12/01 259 260 248 256 3,223,000
1993/11/30 257 260 252 254 1,427,000
1993/11/29 252 257 240 255 2,045,000
1993/11/26 260 264 255 257 1,731,000
1993/11/25 260 264 257 261 1,494,000
1993/11/24 253 264 251 255 1,144,000
1993/11/22 262 264 251 255 1,457,000
1993/11/19 268 269 264 264 870,000
1993/11/18 270 273 267 269 803,000
1993/11/17 268 270 267 267 919,000
1993/11/16 267 274 263 269 1,238,000
1993/11/15 268 269 263 269 2,052,000
1993/11/12 263 269 263 269 3,032,000
1993/11/11 264 268 262 262 2,161,000
1993/11/10 271 271 254 262 3,284,000
1993/11/09 286 287 265 276 1,274,000
1993/11/08 280 285 276 281 1,077,000
1993/11/05 286 286 275 277 2,195,000
1993/11/04 288 291 285 286 1,452,000
1993/11/02 286 291 285 288 1,199,000
1993/11/01 291 291 285 287 1,460,000
1993/10/29 288 294 284 293 2,296,000
1993/10/28 292 293 283 283 1,075,000
1993/10/27 291 294 283 291 1,491,000
1993/10/26 299 300 291 293 1,862,000
1993/10/25 306 306 298 298 3,670,000
1993/10/22 300 303 300 303 2,186,000
1993/10/21 299 300 296 299 1,487,000
1993/10/20 295 299 295 296 900,000
1993/10/19 299 299 295 295 973,000
1993/10/18 300 300 295 295 1,096,000
1993/10/15 298 300 295 297 2,041,000
1993/10/14 292 295 290 295 1,006,000
1993/10/13 295 295 290 294 969,000
1993/10/12 301 302 296 298 824,000
1993/10/08 291 300 290 298 1,296,000
1993/10/07 299 300 291 291 2,220,000
1993/10/06 283 296 282 296 2,442,000
1993/10/05 284 285 280 284 1,156,000
1993/10/04 280 283 278 280 1,199,000
1993/10/01 280 286 276 283 1,996,000
1993/09/30 278 282 272 280 1,809,000
1993/09/29 282 284 275 276 1,484,000
1993/09/28 291 291 281 285 2,041,000
1993/09/27 290 292 285 287 1,198,000
1993/09/24 292 293 290 292 1,390,000
1993/09/22 294 294 287 290 1,604,000
1993/09/21 299 300 294 294 2,128,000
1993/09/20 299 299 293 295 1,280,000
1993/09/17 293 295 291 294 1,292,000
1993/09/16 295 300 292 293 1,555,000
1993/09/14 303 304 295 295 1,623,000
1993/09/13 291 304 289 304 3,528,000
1993/09/10 295 295 289 290 5,775,000
1993/09/09 309 309 291 300 4,001,000
1993/09/08 315 315 307 308 1,323,000
1993/09/07 322 322 316 317 553,000
1993/09/06 323 323 317 319 1,149,000
1993/09/03 320 321 317 318 1,508,000
1993/09/02 322 322 319 321 617,000
1993/09/01 322 324 320 320 578,000
1993/08/31 324 325 319 325 1,559,000
1993/08/30 329 329 320 324 336,000
1993/08/27 318 329 317 324 1,199,000
1993/08/26 317 318 315 318 1,067,000
1993/08/25 319 319 315 317 732,000
1993/08/24 317 321 316 317 470,000
1993/08/23 324 325 320 320 676,000
1993/08/20 326 327 323 324 862,000
1993/08/19 333 334 323 324 1,035,000
1993/08/18 333 335 330 333 1,242,000
1993/08/17 338 339 333 335 1,192,000
1993/08/16 337 340 335 339 1,052,000
1993/08/13 336 340 334 339 3,344,000
1993/08/12 334 338 330 337 3,763,000
1993/08/11 328 329 325 326 622,000
1993/08/10 329 330 325 325 456,000
1993/08/09 324 327 323 325 975,000
1993/08/06 326 329 323 323 635,000
1993/08/05 332 332 327 327 457,000
1993/08/04 326 335 326 332 1,067,000
1993/08/03 331 333 327 328 861,000
1993/08/02 331 332 327 331 582,000
1993/07/30 325 333 325 333 959,000
1993/07/29 323 333 319 330 2,082,000
1993/07/28 328 328 322 322 743,000
1993/07/27 324 325 322 323 963,000
1993/07/26 322 325 315 325 1,094,000
1993/07/23 322 322 316 317 597,000
1993/07/22 325 325 320 322 916,000
1993/07/21 326 330 324 325 1,074,000
1993/07/20 328 333 327 333 619,000
1993/07/19 334 335 328 328 899,000
1993/07/16 333 334 330 334 819,000
1993/07/15 334 335 331 332 1,309,000
1993/07/14 340 340 328 334 1,495,000
1993/07/13 338 342 336 340 2,472,000
1993/07/12 338 339 335 336 846,000
1993/07/09 327 338 326 333 1,983,000
1993/07/08 329 330 325 327 791,000
1993/07/07 330 330 324 324 614,000
1993/07/06 325 330 325 328 707,000
1993/07/05 324 328 320 325 364,000
1993/07/02 333 335 319 319 1,430,000
1993/07/01 330 338 329 335 656,000
1993/06/30 328 333 324 328 934,000
1993/06/29 340 340 328 330 1,273,000
1993/06/28 329 345 329 345 4,184,000
1993/06/25 320 328 314 328 2,346,000
1993/06/24 319 325 319 325 1,372,000
1993/06/23 320 323 315 322 1,323,000
1993/06/22 310 323 305 315 1,982,000
1993/06/21 320 320 300 300 2,179,000
1993/06/18 329 329 322 322 1,910,000
1993/06/17 335 335 323 325 1,833,000
1993/06/16 341 343 331 335 1,152,000
1993/06/15 352 352 340 341 1,264,000
1993/06/14 355 357 351 356 1,935,000
1993/06/11 353 355 348 353 3,495,000
1993/06/10 345 349 342 345 800,000
1993/06/08 348 352 346 346 859,000
1993/06/07 348 356 347 348 1,547,000
1993/06/04 345 356 343 345 2,117,000
1993/06/03 342 349 341 344 2,312,000
1993/06/02 340 341 339 340 1,494,000
1993/06/01 345 345 340 341 1,003,000
1993/05/31 350 350 345 345 1,036,000
1993/05/28 356 359 351 354 1,591,000
1993/05/27 356 358 351 357 2,040,000
1993/05/26 352 355 346 354 2,868,000
1993/05/25 345 354 345 351 1,736,000
1993/05/24 345 348 341 342 1,319,000
1993/05/21 337 346 334 345 1,663,000
1993/05/20 340 343 332 332 1,421,000
1993/05/19 339 339 333 338 1,648,000
1993/05/18 343 343 334 334 1,308,000
1993/05/17 347 349 343 344 1,507,000
1993/05/14 349 349 343 343 1,653,000
1993/05/13 352 352 345 346 1,242,000
1993/05/12 349 351 343 347 2,339,000
1993/05/11 360 363 345 346 1,984,000
1993/05/10 350 359 350 359 951,000
1993/05/07 355 360 346 354 1,058,000
1993/05/06 365 365 356 356 1,559,000
1993/04/30 357 362 355 362 1,947,000
1993/04/28 357 361 352 355 2,922,000
1993/04/27 344 358 344 351 2,787,000
1993/04/26 340 340 335 338 1,356,000
1993/04/23 337 338 333 333 781,000
1993/04/22 341 345 334 334 1,870,000
1993/04/21 338 341 333 336 1,303,000
1993/04/20 340 346 332 341 1,456,000
1993/04/19 342 345 340 344 1,027,000
1993/04/16 350 352 343 347 1,900,000
1993/04/15 352 352 347 350 1,569,000
1993/04/14 357 360 350 352 3,767,000
1993/04/13 345 357 344 357 4,683,000
1993/04/12 350 350 340 342 1,604,000
1993/04/09 346 350 341 345 2,886,000
1993/04/08 353 353 341 346 2,539,000
1993/04/07 357 361 350 356 4,713,000
1993/04/06 353 360 350 357 2,716,000
1993/04/05 350 374 345 362 10,728,000
1993/04/02 320 366 317 340 9,578,000
1993/04/01 305 313 302 312 2,757,000
1993/03/31 316 316 300 300 2,026,000
1993/03/30 315 317 311 313 2,460,000
1993/03/29 306 315 304 313 2,764,000
1993/03/26 302 305 296 303 1,815,000
1993/03/25 297 300 290 295 2,728,000
1993/03/24 295 296 294 296 1,613,000
1993/03/23 298 299 296 297 1,851,000
1993/03/22 300 300 296 298 2,183,000
1993/03/19 296 300 293 298 2,321,000
1993/03/18 286 294 286 291 1,729,000
1993/03/17 287 289 284 287 1,681,000
1993/03/16 286 286 282 282 664,000
1993/03/15 287 290 286 286 460,000
1993/03/12 287 292 287 288 3,238,000
1993/03/11 294 300 290 292 1,421,000
1993/03/10 292 295 289 289 1,279,000
1993/03/09 293 303 293 293 3,734,000
1993/03/08 265 283 263 283 2,891,000
1993/03/05 268 268 263 263 787,000
1993/03/04 268 268 265 268 686,000
1993/03/03 270 272 268 270 1,310,000
1993/03/02 274 274 271 271 844,000
1993/03/01 273 275 272 275 712,000
1993/02/26 276 277 273 277 1,298,000
1993/02/25 275 277 271 273 1,157,000
1993/02/24 275 275 273 274 830,000
1993/02/23 275 275 272 275 1,132,000
1993/02/22 280 280 277 277 942,000
1993/02/19 280 280 278 280 772,000
1993/02/18 280 282 279 279 1,900,000
1993/02/17 278 280 276 280 694,000
1993/02/16 280 280 277 278 918,000
1993/02/15 278 281 276 281 1,903,000
1993/02/12 281 281 276 276 1,087,000
1993/02/10 276 279 276 279 270,000
1993/02/09 283 283 279 279 565,000
1993/02/08 282 284 281 284 827,000
1993/02/05 281 282 279 282 1,105,000
1993/02/04 282 282 279 281 1,142,000
1993/02/03 283 283 281 282 909,000
1993/02/02 283 286 280 283 1,200,000
1993/02/01 287 287 280 284 658,000
1993/01/29 287 290 282 285 1,700,000
1993/01/28 278 287 278 287 1,835,000
1993/01/27 279 279 274 278 1,885,000
1993/01/26 275 279 272 276 1,181,000
1993/01/25 283 283 276 277 813,000
1993/01/22 286 286 283 283 749,000
1993/01/21 286 289 284 285 746,000
1993/01/20 290 291 286 286 1,165,000
1993/01/19 288 290 287 290 497,000
1993/01/18 287 287 285 287 610,000
1993/01/14 286 288 286 287 390,000
1993/01/13 291 292 286 288 681,000
1993/01/12 292 293 288 291 1,136,000
1993/01/11 290 291 287 290 431,000
1993/01/08 288 292 287 290 828,000
1993/01/07 290 295 290 292 506,000
1993/01/06 295 295 287 290 589,000
1993/01/05 290 293 285 290 1,228,000
1993/01/04 292 298 292 293 156,000

このページの先頭へ