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 |
|---|---|---|---|---|---|
| 1995/12/29 | 314 | 319 | 313 | 319 | 1,071,000 |
| 1995/12/28 | 326 | 326 | 313 | 315 | 2,916,000 |
| 1995/12/27 | 314 | 325 | 314 | 324 | 5,579,000 |
| 1995/12/26 | 314 | 315 | 308 | 314 | 2,028,000 |
| 1995/12/25 | 314 | 316 | 311 | 312 | 1,704,000 |
| 1995/12/22 | 314 | 315 | 310 | 313 | 5,493,000 |
| 1995/12/21 | 309 | 312 | 307 | 309 | 3,942,000 |
| 1995/12/20 | 301 | 306 | 298 | 304 | 5,004,000 |
| 1995/12/19 | 299 | 302 | 294 | 296 | 4,145,000 |
| 1995/12/18 | 295 | 301 | 295 | 296 | 2,372,000 |
| 1995/12/15 | 297 | 298 | 287 | 290 | 2,262,000 |
| 1995/12/14 | 303 | 304 | 297 | 297 | 3,469,000 |
| 1995/12/13 | 306 | 307 | 303 | 305 | 1,225,000 |
| 1995/12/12 | 308 | 309 | 304 | 307 | 2,880,000 |
| 1995/12/11 | 311 | 313 | 308 | 310 | 2,384,000 |
| 1995/12/08 | 309 | 311 | 304 | 306 | 8,134,000 |
| 1995/12/07 | 299 | 309 | 298 | 309 | 7,343,000 |
| 1995/12/06 | 299 | 302 | 298 | 299 | 3,750,000 |
| 1995/12/05 | 298 | 300 | 296 | 297 | 3,017,000 |
| 1995/12/04 | 299 | 302 | 297 | 300 | 3,714,000 |
| 1995/12/01 | 295 | 298 | 293 | 298 | 3,778,000 |
| 1995/11/30 | 295 | 297 | 290 | 291 | 4,797,000 |
| 1995/11/29 | 295 | 297 | 291 | 291 | 6,538,000 |
| 1995/11/28 | 288 | 295 | 286 | 294 | 8,727,000 |
| 1995/11/27 | 282 | 289 | 281 | 282 | 2,886,000 |
| 1995/11/24 | 284 | 284 | 281 | 281 | 1,351,000 |
| 1995/11/22 | 292 | 292 | 286 | 286 | 4,571,000 |
| 1995/11/21 | 285 | 293 | 284 | 292 | 9,638,000 |
| 1995/11/20 | 274 | 290 | 272 | 290 | 5,886,000 |
| 1995/11/17 | 273 | 276 | 271 | 274 | 3,462,000 |
| 1995/11/16 | 264 | 270 | 262 | 270 | 3,929,000 |
| 1995/11/15 | 260 | 267 | 260 | 266 | 2,356,000 |
| 1995/11/14 | 260 | 263 | 259 | 263 | 1,505,000 |
| 1995/11/13 | 265 | 265 | 259 | 260 | 1,575,000 |
| 1995/11/10 | 260 | 264 | 257 | 260 | 1,602,000 |
| 1995/11/09 | 264 | 266 | 257 | 257 | 1,031,000 |
| 1995/11/08 | 267 | 267 | 263 | 266 | 1,610,000 |
| 1995/11/07 | 263 | 268 | 263 | 267 | 732,000 |
| 1995/11/06 | 265 | 268 | 263 | 265 | 1,095,000 |
| 1995/11/02 | 260 | 265 | 259 | 265 | 1,328,000 |
| 1995/11/01 | 259 | 262 | 257 | 257 | 1,466,000 |
| 1995/10/31 | 262 | 268 | 255 | 268 | 1,724,000 |
| 1995/10/30 | 258 | 260 | 256 | 258 | 1,687,000 |
| 1995/10/27 | 263 | 264 | 253 | 256 | 2,910,000 |
| 1995/10/26 | 268 | 269 | 260 | 266 | 1,313,000 |
| 1995/10/25 | 268 | 268 | 265 | 265 | 2,606,000 |
| 1995/10/24 | 267 | 270 | 266 | 266 | 1,288,000 |
| 1995/10/23 | 271 | 272 | 270 | 272 | 486,000 |
| 1995/10/20 | 275 | 276 | 272 | 275 | 1,871,000 |
| 1995/10/19 | 273 | 276 | 272 | 275 | 1,974,000 |
| 1995/10/18 | 270 | 273 | 265 | 273 | 551,000 |
| 1995/10/17 | 275 | 275 | 267 | 274 | 1,038,000 |
| 1995/10/16 | 274 | 277 | 274 | 274 | 1,374,000 |
| 1995/10/13 | 275 | 275 | 268 | 274 | 1,799,000 |
| 1995/10/12 | 271 | 277 | 271 | 275 | 1,635,000 |
| 1995/10/11 | 279 | 279 | 270 | 271 | 941,000 |
| 1995/10/09 | 280 | 283 | 274 | 275 | 1,573,000 |
| 1995/10/06 | 278 | 282 | 276 | 279 | 2,200,000 |
| 1995/10/05 | 280 | 281 | 278 | 278 | 3,049,000 |
| 1995/10/04 | 277 | 283 | 276 | 280 | 3,112,000 |
| 1995/10/03 | 271 | 276 | 269 | 276 | 673,000 |
| 1995/10/02 | 274 | 277 | 271 | 272 | 527,000 |
| 1995/09/29 | 278 | 280 | 274 | 279 | 1,658,000 |
| 1995/09/28 | 283 | 284 | 276 | 279 | 2,405,000 |
| 1995/09/27 | 274 | 291 | 274 | 287 | 3,756,000 |
| 1995/09/26 | 266 | 271 | 264 | 269 | 1,277,000 |
| 1995/09/25 | 272 | 272 | 268 | 268 | 1,975,000 |
| 1995/09/22 | 270 | 273 | 265 | 272 | 2,467,000 |
| 1995/09/21 | 279 | 279 | 273 | 275 | 2,700,000 |
| 1995/09/20 | 291 | 292 | 277 | 284 | 4,841,000 |
| 1995/09/19 | 285 | 289 | 285 | 289 | 2,713,000 |
| 1995/09/18 | 289 | 298 | 287 | 288 | 9,058,000 |
| 1995/09/14 | 287 | 291 | 285 | 288 | 8,052,000 |
| 1995/09/13 | 283 | 288 | 278 | 288 | 2,337,000 |
| 1995/09/12 | 290 | 293 | 283 | 285 | 11,863,000 |
| 1995/09/11 | 272 | 289 | 272 | 283 | 6,610,000 |
| 1995/09/08 | 266 | 275 | 256 | 270 | 10,267,000 |
| 1995/09/07 | 256 | 257 | 251 | 256 | 1,933,000 |
| 1995/09/06 | 255 | 258 | 255 | 256 | 3,253,000 |
| 1995/09/05 | 250 | 253 | 245 | 253 | 2,896,000 |
| 1995/09/04 | 253 | 255 | 249 | 252 | 3,486,000 |
| 1995/09/01 | 253 | 254 | 251 | 254 | 3,114,000 |
| 1995/08/31 | 251 | 253 | 250 | 253 | 3,248,000 |
| 1995/08/30 | 249 | 252 | 247 | 248 | 3,365,000 |
| 1995/08/29 | 247 | 250 | 245 | 247 | 3,914,000 |
| 1995/08/28 | 242 | 248 | 241 | 248 | 1,267,000 |
| 1995/08/25 | 248 | 249 | 244 | 246 | 1,357,000 |
| 1995/08/24 | 243 | 248 | 241 | 248 | 1,519,000 |
| 1995/08/23 | 242 | 245 | 241 | 245 | 1,494,000 |
| 1995/08/22 | 244 | 246 | 242 | 243 | 1,288,000 |
| 1995/08/21 | 250 | 250 | 242 | 245 | 1,427,000 |
| 1995/08/18 | 248 | 253 | 242 | 253 | 3,120,000 |
| 1995/08/17 | 254 | 258 | 252 | 253 | 2,506,000 |
| 1995/08/16 | 253 | 260 | 252 | 258 | 4,977,000 |
| 1995/08/15 | 239 | 245 | 238 | 245 | 3,514,000 |
| 1995/08/14 | 243 | 244 | 236 | 239 | 1,377,000 |
| 1995/08/11 | 232 | 245 | 232 | 244 | 7,595,000 |
| 1995/08/10 | 223 | 232 | 221 | 228 | 4,291,000 |
| 1995/08/09 | 215 | 225 | 215 | 225 | 3,478,000 |
| 1995/08/08 | 213 | 218 | 212 | 218 | 1,532,000 |
| 1995/08/07 | 214 | 215 | 210 | 213 | 2,106,000 |
| 1995/08/04 | 215 | 216 | 212 | 213 | 2,414,000 |
| 1995/08/03 | 219 | 219 | 209 | 213 | 4,324,000 |
| 1995/08/02 | 208 | 211 | 206 | 210 | 3,519,000 |
| 1995/08/01 | 215 | 215 | 208 | 208 | 1,114,000 |
| 1995/07/31 | 215 | 218 | 213 | 218 | 1,904,000 |
| 1995/07/28 | 217 | 217 | 213 | 215 | 2,210,000 |
| 1995/07/27 | 213 | 219 | 212 | 217 | 1,039,000 |
| 1995/07/26 | 208 | 212 | 207 | 211 | 1,903,000 |
| 1995/07/25 | 220 | 221 | 217 | 217 | 2,220,000 |
| 1995/07/24 | 226 | 226 | 220 | 224 | 1,576,000 |
| 1995/07/21 | 217 | 227 | 216 | 223 | 1,398,000 |
| 1995/07/20 | 210 | 211 | 207 | 207 | 1,841,000 |
| 1995/07/19 | 220 | 220 | 213 | 213 | 801,000 |
| 1995/07/18 | 231 | 231 | 222 | 222 | 479,000 |
| 1995/07/17 | 230 | 230 | 223 | 225 | 1,087,000 |
| 1995/07/14 | 230 | 230 | 226 | 228 | 1,259,000 |
| 1995/07/13 | 226 | 228 | 222 | 225 | 1,590,000 |
| 1995/07/12 | 226 | 229 | 221 | 221 | 1,575,000 |
| 1995/07/11 | 217 | 226 | 211 | 226 | 1,649,000 |
| 1995/07/10 | 221 | 231 | 217 | 217 | 2,551,000 |
| 1995/07/07 | 203 | 219 | 202 | 216 | 5,897,000 |
| 1995/07/06 | 200 | 201 | 198 | 201 | 1,216,000 |
| 1995/07/05 | 197 | 200 | 195 | 200 | 781,000 |
| 1995/07/04 | 197 | 199 | 193 | 196 | 938,000 |
| 1995/07/03 | 202 | 202 | 197 | 197 | 1,759,000 |
| 1995/06/30 | 197 | 202 | 195 | 202 | 1,241,000 |
| 1995/06/29 | 202 | 203 | 195 | 196 | 1,743,000 |
| 1995/06/28 | 198 | 203 | 196 | 201 | 2,798,000 |
| 1995/06/27 | 199 | 200 | 197 | 198 | 4,509,000 |
| 1995/06/26 | 200 | 202 | 199 | 200 | 1,904,000 |
| 1995/06/23 | 198 | 200 | 197 | 200 | 2,011,000 |
| 1995/06/22 | 197 | 199 | 196 | 198 | 992,000 |
| 1995/06/21 | 200 | 204 | 199 | 202 | 808,000 |
| 1995/06/20 | 202 | 202 | 197 | 198 | 994,000 |
| 1995/06/19 | 201 | 203 | 200 | 201 | 1,139,000 |
| 1995/06/16 | 208 | 210 | 202 | 206 | 1,476,000 |
| 1995/06/15 | 207 | 208 | 198 | 208 | 2,633,000 |
| 1995/06/14 | 204 | 208 | 202 | 208 | 1,556,000 |
| 1995/06/13 | 205 | 205 | 198 | 200 | 1,529,000 |
| 1995/06/12 | 214 | 214 | 205 | 205 | 846,000 |
| 1995/06/09 | 207 | 215 | 207 | 214 | 3,199,000 |
| 1995/06/08 | 225 | 226 | 221 | 221 | 1,892,000 |
| 1995/06/07 | 229 | 230 | 225 | 229 | 1,869,000 |
| 1995/06/06 | 232 | 234 | 228 | 228 | 1,365,000 |
| 1995/06/05 | 237 | 237 | 234 | 235 | 433,000 |
| 1995/06/02 | 237 | 244 | 233 | 238 | 944,000 |
| 1995/06/01 | 237 | 237 | 233 | 233 | 622,000 |
| 1995/05/31 | 236 | 238 | 233 | 237 | 694,000 |
| 1995/05/30 | 235 | 241 | 235 | 240 | 818,000 |
| 1995/05/29 | 236 | 239 | 235 | 235 | 976,000 |
| 1995/05/26 | 236 | 240 | 235 | 239 | 730,000 |
| 1995/05/25 | 242 | 244 | 235 | 235 | 1,508,000 |
| 1995/05/24 | 236 | 242 | 236 | 242 | 671,000 |
| 1995/05/23 | 231 | 238 | 230 | 238 | 1,560,000 |
| 1995/05/22 | 239 | 239 | 228 | 231 | 630,000 |
| 1995/05/19 | 244 | 244 | 234 | 240 | 2,186,000 |
| 1995/05/18 | 249 | 249 | 239 | 244 | 2,596,000 |
| 1995/05/17 | 245 | 245 | 242 | 244 | 1,417,000 |
| 1995/05/16 | 245 | 245 | 240 | 240 | 1,999,000 |
| 1995/05/15 | 242 | 244 | 238 | 241 | 1,125,000 |
| 1995/05/12 | 245 | 245 | 237 | 238 | 1,791,000 |
| 1995/05/11 | 250 | 250 | 243 | 245 | 1,631,000 |
| 1995/05/10 | 247 | 247 | 243 | 246 | 896,000 |
| 1995/05/09 | 250 | 250 | 246 | 248 | 707,000 |
| 1995/05/08 | 253 | 253 | 246 | 250 | 1,102,000 |
| 1995/05/02 | 252 | 253 | 250 | 253 | 879,000 |
| 1995/05/01 | 252 | 252 | 250 | 252 | 318,000 |
| 1995/04/28 | 252 | 252 | 249 | 252 | 960,000 |
| 1995/04/27 | 253 | 253 | 247 | 249 | 1,318,000 |
| 1995/04/26 | 247 | 253 | 247 | 252 | 993,000 |
| 1995/04/25 | 248 | 251 | 248 | 250 | 1,422,000 |
| 1995/04/24 | 248 | 248 | 246 | 247 | 844,000 |
| 1995/04/21 | 247 | 248 | 244 | 248 | 1,779,000 |
| 1995/04/20 | 250 | 253 | 243 | 247 | 1,306,000 |
| 1995/04/19 | 245 | 248 | 244 | 248 | 1,757,000 |
| 1995/04/18 | 247 | 248 | 245 | 248 | 479,000 |
| 1995/04/17 | 243 | 248 | 240 | 248 | 1,011,000 |
| 1995/04/14 | 251 | 253 | 248 | 248 | 2,229,000 |
| 1995/04/13 | 244 | 252 | 244 | 249 | 1,140,000 |
| 1995/04/12 | 243 | 245 | 242 | 245 | 1,668,000 |
| 1995/04/11 | 243 | 244 | 242 | 242 | 1,343,000 |
| 1995/04/10 | 232 | 244 | 229 | 244 | 633,000 |
| 1995/04/07 | 231 | 234 | 229 | 233 | 842,000 |
| 1995/04/06 | 232 | 235 | 230 | 235 | 751,000 |
| 1995/04/05 | 233 | 234 | 231 | 234 | 858,000 |
| 1995/04/04 | 231 | 237 | 227 | 234 | 1,573,000 |
| 1995/04/03 | 236 | 236 | 224 | 231 | 1,935,000 |
| 1995/03/31 | 245 | 250 | 237 | 241 | 1,303,000 |
| 1995/03/30 | 240 | 242 | 237 | 237 | 364,000 |
| 1995/03/29 | 250 | 250 | 241 | 242 | 1,555,000 |
| 1995/03/28 | 230 | 249 | 230 | 249 | 651,000 |
| 1995/03/27 | 229 | 232 | 227 | 228 | 1,850,000 |
| 1995/03/24 | 230 | 232 | 220 | 226 | 1,374,000 |
| 1995/03/23 | 233 | 234 | 230 | 230 | 901,000 |
| 1995/03/22 | 239 | 240 | 232 | 234 | 776,000 |
| 1995/03/20 | 235 | 240 | 235 | 240 | 947,000 |
| 1995/03/17 | 241 | 242 | 236 | 241 | 1,793,000 |
| 1995/03/16 | 246 | 247 | 240 | 240 | 1,016,000 |
| 1995/03/15 | 242 | 250 | 240 | 250 | 2,167,000 |
| 1995/03/14 | 243 | 243 | 238 | 239 | 1,056,000 |
| 1995/03/13 | 248 | 248 | 237 | 244 | 1,485,000 |
| 1995/03/10 | 247 | 249 | 231 | 247 | 4,480,000 |
| 1995/03/09 | 250 | 250 | 248 | 250 | 1,103,000 |
| 1995/03/08 | 247 | 249 | 240 | 247 | 2,163,000 |
| 1995/03/07 | 251 | 252 | 249 | 250 | 910,000 |
| 1995/03/06 | 254 | 257 | 251 | 252 | 722,000 |
| 1995/03/03 | 254 | 259 | 251 | 255 | 602,000 |
| 1995/03/02 | 255 | 259 | 252 | 257 | 3,009,000 |
| 1995/03/01 | 248 | 249 | 242 | 246 | 1,148,000 |
| 1995/02/28 | 253 | 253 | 243 | 250 | 1,325,000 |
| 1995/02/27 | 235 | 238 | 230 | 238 | 1,905,000 |
| 1995/02/24 | 251 | 253 | 245 | 247 | 1,909,000 |
| 1995/02/23 | 258 | 258 | 246 | 250 | 1,730,000 |
| 1995/02/22 | 261 | 261 | 256 | 256 | 1,203,000 |
| 1995/02/21 | 261 | 264 | 258 | 258 | 1,726,000 |
| 1995/02/20 | 259 | 259 | 256 | 257 | 763,000 |
| 1995/02/17 | 252 | 259 | 251 | 256 | 2,003,000 |
| 1995/02/16 | 260 | 260 | 255 | 255 | 940,000 |
| 1995/02/15 | 260 | 260 | 256 | 257 | 1,048,000 |
| 1995/02/14 | 263 | 263 | 251 | 256 | 2,463,000 |
| 1995/02/13 | 267 | 267 | 264 | 264 | 1,311,000 |
| 1995/02/10 | 267 | 269 | 258 | 267 | 3,539,000 |
| 1995/02/09 | 279 | 279 | 269 | 269 | 1,955,000 |
| 1995/02/08 | 284 | 284 | 280 | 283 | 1,629,000 |
| 1995/02/07 | 292 | 292 | 283 | 284 | 1,168,000 |
| 1995/02/06 | 289 | 293 | 288 | 293 | 624,000 |
| 1995/02/03 | 288 | 291 | 286 | 288 | 585,000 |
| 1995/02/02 | 299 | 299 | 288 | 288 | 1,249,000 |
| 1995/02/01 | 300 | 302 | 295 | 298 | 2,366,000 |
| 1995/01/31 | 300 | 308 | 295 | 299 | 4,584,000 |
| 1995/01/30 | 278 | 285 | 277 | 282 | 1,678,000 |
| 1995/01/27 | 284 | 284 | 276 | 280 | 1,368,000 |
| 1995/01/26 | 280 | 285 | 279 | 280 | 2,538,000 |
| 1995/01/25 | 277 | 285 | 277 | 279 | 1,767,000 |
| 1995/01/24 | 278 | 285 | 278 | 280 | 1,555,000 |
| 1995/01/23 | 288 | 288 | 278 | 278 | 2,795,000 |
| 1995/01/20 | 284 | 290 | 282 | 289 | 2,697,000 |
| 1995/01/19 | 290 | 292 | 280 | 284 | 4,435,000 |
| 1995/01/18 | 280 | 284 | 278 | 280 | 3,847,000 |
| 1995/01/17 | 297 | 299 | 287 | 294 | 1,218,000 |
| 1995/01/13 | 303 | 303 | 297 | 299 | 1,329,000 |
| 1995/01/12 | 305 | 305 | 301 | 303 | 524,000 |
| 1995/01/11 | 302 | 308 | 301 | 308 | 3,910,000 |
| 1995/01/10 | 299 | 301 | 298 | 301 | 1,039,000 |
| 1995/01/09 | 302 | 302 | 299 | 301 | 583,000 |
| 1995/01/06 | 307 | 307 | 297 | 302 | 1,957,000 |
| 1995/01/05 | 311 | 311 | 307 | 307 | 675,000 |
| 1995/01/04 | 314 | 314 | 309 | 310 | 435,000 |