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 |
|---|---|---|---|---|---|
| 1996/12/30 | 240 | 245 | 240 | 244 | 1,144,000 |
| 1996/12/27 | 233 | 235 | 230 | 235 | 2,048,000 |
| 1996/12/26 | 237 | 237 | 228 | 232 | 4,090,000 |
| 1996/12/25 | 228 | 236 | 227 | 234 | 3,288,000 |
| 1996/12/24 | 239 | 239 | 230 | 230 | 2,668,000 |
| 1996/12/20 | 246 | 247 | 239 | 239 | 2,918,000 |
| 1996/12/19 | 250 | 250 | 239 | 241 | 3,498,000 |
| 1996/12/18 | 254 | 255 | 250 | 250 | 1,383,000 |
| 1996/12/17 | 250 | 256 | 250 | 255 | 2,183,000 |
| 1996/12/16 | 261 | 262 | 255 | 258 | 1,320,000 |
| 1996/12/13 | 254 | 260 | 250 | 257 | 6,554,000 |
| 1996/12/12 | 247 | 254 | 247 | 253 | 1,434,000 |
| 1996/12/11 | 250 | 251 | 247 | 247 | 3,026,000 |
| 1996/12/10 | 255 | 255 | 251 | 255 | 2,181,000 |
| 1996/12/09 | 255 | 255 | 250 | 254 | 1,736,000 |
| 1996/12/06 | 259 | 260 | 247 | 250 | 2,371,000 |
| 1996/12/05 | 261 | 262 | 258 | 259 | 857,000 |
| 1996/12/04 | 258 | 265 | 258 | 262 | 1,430,000 |
| 1996/12/03 | 261 | 263 | 258 | 262 | 1,521,000 |
| 1996/12/02 | 265 | 267 | 261 | 261 | 1,694,000 |
| 1996/11/29 | 266 | 269 | 261 | 265 | 3,249,000 |
| 1996/11/28 | 272 | 272 | 266 | 268 | 4,111,000 |
| 1996/11/27 | 277 | 279 | 274 | 277 | 5,942,000 |
| 1996/11/26 | 278 | 280 | 276 | 279 | 2,098,000 |
| 1996/11/25 | 279 | 280 | 274 | 276 | 2,545,000 |
| 1996/11/22 | 275 | 280 | 273 | 280 | 2,285,000 |
| 1996/11/21 | 277 | 279 | 276 | 279 | 2,759,000 |
| 1996/11/20 | 276 | 279 | 275 | 277 | 2,308,000 |
| 1996/11/19 | 276 | 276 | 273 | 275 | 1,142,000 |
| 1996/11/18 | 275 | 276 | 272 | 276 | 1,183,000 |
| 1996/11/15 | 276 | 278 | 271 | 272 | 796,000 |
| 1996/11/14 | 275 | 278 | 275 | 276 | 633,000 |
| 1996/11/13 | 282 | 283 | 277 | 277 | 3,445,000 |
| 1996/11/12 | 278 | 280 | 278 | 278 | 1,911,000 |
| 1996/11/11 | 276 | 280 | 276 | 279 | 2,095,000 |
| 1996/11/08 | 275 | 280 | 275 | 280 | 2,225,000 |
| 1996/11/07 | 280 | 280 | 275 | 276 | 2,677,000 |
| 1996/11/06 | 277 | 281 | 276 | 280 | 1,783,000 |
| 1996/11/05 | 279 | 280 | 275 | 276 | 1,466,000 |
| 1996/11/01 | 275 | 280 | 273 | 280 | 1,896,000 |
| 1996/10/31 | 274 | 276 | 270 | 270 | 1,684,000 |
| 1996/10/30 | 279 | 280 | 274 | 274 | 1,457,000 |
| 1996/10/29 | 280 | 281 | 278 | 280 | 1,679,000 |
| 1996/10/28 | 277 | 281 | 276 | 281 | 1,372,000 |
| 1996/10/25 | 281 | 281 | 277 | 277 | 2,933,000 |
| 1996/10/24 | 276 | 279 | 274 | 279 | 1,558,000 |
| 1996/10/23 | 276 | 277 | 274 | 277 | 3,507,000 |
| 1996/10/22 | 279 | 284 | 278 | 280 | 1,018,000 |
| 1996/10/21 | 288 | 288 | 282 | 282 | 796,000 |
| 1996/10/18 | 285 | 289 | 283 | 289 | 2,254,000 |
| 1996/10/17 | 284 | 285 | 282 | 285 | 2,000,000 |
| 1996/10/16 | 286 | 286 | 283 | 284 | 1,565,000 |
| 1996/10/15 | 283 | 286 | 282 | 286 | 3,993,000 |
| 1996/10/14 | 283 | 285 | 280 | 285 | 1,207,000 |
| 1996/10/11 | 282 | 283 | 279 | 283 | 1,638,000 |
| 1996/10/09 | 282 | 283 | 280 | 283 | 1,373,000 |
| 1996/10/08 | 282 | 290 | 281 | 282 | 1,693,000 |
| 1996/10/07 | 290 | 290 | 285 | 287 | 1,262,000 |
| 1996/10/04 | 287 | 288 | 284 | 288 | 942,000 |
| 1996/10/03 | 292 | 292 | 288 | 290 | 911,000 |
| 1996/10/02 | 291 | 294 | 290 | 292 | 1,594,000 |
| 1996/10/01 | 294 | 295 | 290 | 294 | 1,193,000 |
| 1996/09/30 | 299 | 300 | 295 | 299 | 1,352,000 |
| 1996/09/27 | 292 | 295 | 290 | 295 | 1,638,000 |
| 1996/09/26 | 290 | 291 | 287 | 289 | 1,697,000 |
| 1996/09/25 | 280 | 285 | 280 | 285 | 615,000 |
| 1996/09/24 | 281 | 281 | 278 | 278 | 2,023,000 |
| 1996/09/20 | 291 | 291 | 279 | 281 | 2,297,000 |
| 1996/09/19 | 292 | 295 | 291 | 293 | 3,052,000 |
| 1996/09/18 | 290 | 297 | 289 | 292 | 4,317,000 |
| 1996/09/17 | 286 | 291 | 285 | 290 | 4,010,000 |
| 1996/09/13 | 276 | 281 | 276 | 281 | 7,345,000 |
| 1996/09/12 | 282 | 283 | 275 | 275 | 2,898,000 |
| 1996/09/11 | 285 | 285 | 280 | 282 | 1,920,000 |
| 1996/09/10 | 284 | 286 | 283 | 284 | 2,259,000 |
| 1996/09/09 | 287 | 287 | 283 | 283 | 2,431,000 |
| 1996/09/06 | 286 | 288 | 283 | 284 | 5,262,000 |
| 1996/09/05 | 285 | 293 | 285 | 290 | 4,017,000 |
| 1996/09/04 | 283 | 287 | 283 | 285 | 4,533,000 |
| 1996/09/03 | 284 | 285 | 281 | 283 | 2,094,000 |
| 1996/09/02 | 283 | 286 | 282 | 282 | 1,925,000 |
| 1996/08/30 | 287 | 288 | 285 | 285 | 2,515,000 |
| 1996/08/29 | 288 | 292 | 287 | 287 | 1,062,000 |
| 1996/08/28 | 291 | 294 | 286 | 287 | 1,499,000 |
| 1996/08/27 | 290 | 296 | 290 | 295 | 1,152,000 |
| 1996/08/26 | 297 | 297 | 292 | 292 | 1,526,000 |
| 1996/08/23 | 304 | 304 | 296 | 296 | 1,416,000 |
| 1996/08/22 | 303 | 307 | 302 | 304 | 2,295,000 |
| 1996/08/21 | 297 | 303 | 296 | 303 | 3,179,000 |
| 1996/08/20 | 296 | 299 | 294 | 296 | 1,756,000 |
| 1996/08/19 | 296 | 300 | 295 | 295 | 1,238,000 |
| 1996/08/16 | 297 | 298 | 293 | 294 | 1,214,000 |
| 1996/08/15 | 298 | 302 | 297 | 302 | 2,586,000 |
| 1996/08/14 | 295 | 298 | 295 | 297 | 1,577,000 |
| 1996/08/13 | 299 | 299 | 293 | 296 | 1,978,000 |
| 1996/08/12 | 291 | 291 | 288 | 290 | 968,000 |
| 1996/08/09 | 294 | 295 | 291 | 293 | 2,338,000 |
| 1996/08/08 | 287 | 295 | 287 | 290 | 2,191,000 |
| 1996/08/07 | 292 | 293 | 284 | 286 | 1,693,000 |
| 1996/08/06 | 295 | 295 | 291 | 293 | 1,170,000 |
| 1996/08/05 | 297 | 300 | 296 | 297 | 1,743,000 |
| 1996/08/02 | 295 | 296 | 292 | 296 | 1,595,000 |
| 1996/08/01 | 292 | 296 | 291 | 294 | 1,987,000 |
| 1996/07/31 | 293 | 295 | 290 | 290 | 4,255,000 |
| 1996/07/30 | 290 | 295 | 289 | 293 | 4,488,000 |
| 1996/07/29 | 290 | 293 | 289 | 289 | 5,772,000 |
| 1996/07/26 | 282 | 286 | 281 | 286 | 6,626,000 |
| 1996/07/25 | 282 | 284 | 281 | 283 | 4,072,000 |
| 1996/07/24 | 282 | 283 | 279 | 282 | 3,434,000 |
| 1996/07/23 | 286 | 286 | 280 | 282 | 6,625,000 |
| 1996/07/22 | 289 | 290 | 286 | 287 | 4,749,000 |
| 1996/07/19 | 294 | 295 | 290 | 291 | 2,924,000 |
| 1996/07/18 | 292 | 293 | 292 | 293 | 2,425,000 |
| 1996/07/17 | 291 | 293 | 289 | 290 | 3,028,000 |
| 1996/07/16 | 290 | 292 | 288 | 290 | 3,292,000 |
| 1996/07/15 | 292 | 294 | 291 | 292 | 2,648,000 |
| 1996/07/12 | 295 | 298 | 295 | 295 | 2,839,000 |
| 1996/07/11 | 296 | 300 | 295 | 297 | 3,706,000 |
| 1996/07/10 | 300 | 301 | 297 | 297 | 2,378,000 |
| 1996/07/09 | 302 | 303 | 300 | 300 | 1,964,000 |
| 1996/07/08 | 301 | 302 | 298 | 302 | 5,362,000 |
| 1996/07/05 | 303 | 304 | 302 | 302 | 3,448,000 |
| 1996/07/04 | 305 | 305 | 302 | 303 | 1,830,000 |
| 1996/07/03 | 305 | 306 | 302 | 306 | 2,392,000 |
| 1996/07/02 | 314 | 314 | 304 | 304 | 2,625,000 |
| 1996/07/01 | 318 | 318 | 314 | 314 | 1,439,000 |
| 1996/06/28 | 316 | 318 | 314 | 315 | 2,614,000 |
| 1996/06/27 | 317 | 322 | 315 | 315 | 2,658,000 |
| 1996/06/26 | 317 | 323 | 316 | 322 | 3,805,000 |
| 1996/06/25 | 320 | 321 | 316 | 316 | 3,031,000 |
| 1996/06/24 | 317 | 322 | 316 | 320 | 5,080,000 |
| 1996/06/21 | 311 | 315 | 311 | 314 | 3,620,000 |
| 1996/06/20 | 306 | 311 | 303 | 310 | 3,055,000 |
| 1996/06/19 | 304 | 308 | 303 | 305 | 4,989,000 |
| 1996/06/18 | 303 | 305 | 302 | 304 | 2,653,000 |
| 1996/06/17 | 307 | 308 | 302 | 302 | 3,339,000 |
| 1996/06/14 | 305 | 309 | 303 | 303 | 8,281,000 |
| 1996/06/13 | 306 | 307 | 303 | 303 | 3,359,000 |
| 1996/06/12 | 304 | 306 | 300 | 303 | 5,674,000 |
| 1996/06/11 | 299 | 303 | 299 | 299 | 1,744,000 |
| 1996/06/10 | 302 | 306 | 300 | 300 | 2,715,000 |
| 1996/06/07 | 301 | 302 | 298 | 301 | 2,353,000 |
| 1996/06/06 | 304 | 307 | 300 | 300 | 2,032,000 |
| 1996/06/05 | 302 | 306 | 301 | 306 | 4,135,000 |
| 1996/06/04 | 295 | 299 | 294 | 297 | 9,267,000 |
| 1996/06/03 | 302 | 304 | 290 | 290 | 10,826,000 |
| 1996/05/31 | 297 | 301 | 297 | 298 | 8,247,000 |
| 1996/05/30 | 300 | 300 | 295 | 295 | 8,235,000 |
| 1996/05/29 | 301 | 304 | 300 | 301 | 6,302,000 |
| 1996/05/28 | 302 | 305 | 300 | 303 | 3,935,000 |
| 1996/05/27 | 307 | 308 | 298 | 302 | 5,330,000 |
| 1996/05/24 | 303 | 311 | 302 | 306 | 2,301,000 |
| 1996/05/23 | 307 | 309 | 301 | 301 | 3,199,000 |
| 1996/05/22 | 311 | 314 | 308 | 309 | 3,997,000 |
| 1996/05/21 | 314 | 315 | 310 | 315 | 4,289,000 |
| 1996/05/20 | 310 | 317 | 310 | 315 | 4,910,000 |
| 1996/05/17 | 323 | 324 | 313 | 314 | 4,598,000 |
| 1996/05/16 | 329 | 330 | 321 | 324 | 3,657,000 |
| 1996/05/15 | 315 | 330 | 314 | 330 | 4,067,000 |
| 1996/05/14 | 310 | 314 | 310 | 314 | 2,650,000 |
| 1996/05/13 | 313 | 314 | 306 | 306 | 2,105,000 |
| 1996/05/10 | 320 | 320 | 308 | 310 | 3,443,000 |
| 1996/05/09 | 325 | 325 | 316 | 320 | 2,138,000 |
| 1996/05/08 | 323 | 324 | 322 | 323 | 1,394,000 |
| 1996/05/07 | 328 | 328 | 324 | 327 | 2,642,000 |
| 1996/05/02 | 331 | 333 | 323 | 333 | 3,079,000 |
| 1996/05/01 | 330 | 332 | 328 | 330 | 2,743,000 |
| 1996/04/30 | 320 | 327 | 320 | 325 | 4,155,000 |
| 1996/04/26 | 335 | 335 | 332 | 334 | 2,699,000 |
| 1996/04/25 | 333 | 336 | 331 | 332 | 2,584,000 |
| 1996/04/24 | 333 | 338 | 331 | 338 | 2,549,000 |
| 1996/04/23 | 332 | 336 | 328 | 331 | 2,761,000 |
| 1996/04/22 | 330 | 338 | 330 | 337 | 2,477,000 |
| 1996/04/19 | 332 | 332 | 327 | 329 | 3,991,000 |
| 1996/04/18 | 328 | 332 | 327 | 332 | 2,256,000 |
| 1996/04/17 | 332 | 335 | 328 | 330 | 2,439,000 |
| 1996/04/16 | 343 | 344 | 336 | 336 | 2,360,000 |
| 1996/04/15 | 342 | 344 | 339 | 340 | 2,704,000 |
| 1996/04/12 | 337 | 343 | 333 | 342 | 5,694,000 |
| 1996/04/11 | 329 | 335 | 325 | 332 | 7,795,000 |
| 1996/04/10 | 329 | 330 | 327 | 327 | 4,040,000 |
| 1996/04/09 | 329 | 334 | 326 | 329 | 3,430,000 |
| 1996/04/08 | 329 | 329 | 325 | 329 | 1,719,000 |
| 1996/04/05 | 329 | 330 | 327 | 328 | 1,151,000 |
| 1996/04/04 | 326 | 329 | 322 | 328 | 1,721,000 |
| 1996/04/03 | 332 | 334 | 328 | 328 | 2,536,000 |
| 1996/04/02 | 325 | 330 | 325 | 330 | 1,395,000 |
| 1996/04/01 | 332 | 334 | 328 | 329 | 4,047,000 |
| 1996/03/29 | 330 | 332 | 328 | 331 | 3,197,000 |
| 1996/03/28 | 334 | 336 | 328 | 331 | 7,783,000 |
| 1996/03/27 | 324 | 329 | 320 | 329 | 2,783,000 |
| 1996/03/26 | 315 | 326 | 315 | 324 | 1,741,000 |
| 1996/03/25 | 318 | 320 | 313 | 316 | 1,170,000 |
| 1996/03/22 | 318 | 319 | 313 | 318 | 3,717,000 |
| 1996/03/21 | 309 | 314 | 308 | 313 | 2,788,000 |
| 1996/03/19 | 310 | 313 | 307 | 307 | 2,522,000 |
| 1996/03/18 | 312 | 313 | 307 | 307 | 2,140,000 |
| 1996/03/15 | 300 | 310 | 300 | 310 | 2,896,000 |
| 1996/03/14 | 298 | 299 | 296 | 298 | 1,118,000 |
| 1996/03/13 | 299 | 300 | 297 | 298 | 1,182,000 |
| 1996/03/12 | 300 | 309 | 298 | 299 | 2,618,000 |
| 1996/03/11 | 297 | 298 | 295 | 298 | 1,020,000 |
| 1996/03/08 | 292 | 300 | 292 | 298 | 8,688,000 |
| 1996/03/07 | 295 | 296 | 292 | 292 | 1,854,000 |
| 1996/03/06 | 296 | 298 | 293 | 295 | 8,792,000 |
| 1996/03/05 | 295 | 299 | 295 | 298 | 2,136,000 |
| 1996/03/04 | 299 | 301 | 295 | 296 | 1,571,000 |
| 1996/03/01 | 299 | 302 | 298 | 299 | 2,278,000 |
| 1996/02/29 | 301 | 305 | 297 | 305 | 2,357,000 |
| 1996/02/28 | 305 | 305 | 299 | 299 | 3,755,000 |
| 1996/02/27 | 307 | 307 | 302 | 305 | 2,033,000 |
| 1996/02/26 | 307 | 309 | 306 | 308 | 1,234,000 |
| 1996/02/23 | 313 | 314 | 306 | 306 | 2,577,000 |
| 1996/02/22 | 313 | 315 | 310 | 312 | 1,242,000 |
| 1996/02/21 | 322 | 324 | 313 | 315 | 1,488,000 |
| 1996/02/20 | 325 | 325 | 318 | 322 | 788,000 |
| 1996/02/19 | 328 | 329 | 326 | 329 | 625,000 |
| 1996/02/16 | 328 | 330 | 326 | 328 | 1,228,000 |
| 1996/02/15 | 328 | 333 | 328 | 333 | 1,356,000 |
| 1996/02/14 | 332 | 333 | 330 | 330 | 1,088,000 |
| 1996/02/13 | 332 | 335 | 332 | 333 | 1,759,000 |
| 1996/02/09 | 340 | 340 | 332 | 332 | 2,610,000 |
| 1996/02/08 | 340 | 340 | 335 | 338 | 2,093,000 |
| 1996/02/07 | 331 | 340 | 329 | 340 | 3,893,000 |
| 1996/02/06 | 331 | 334 | 328 | 329 | 3,679,000 |
| 1996/02/05 | 341 | 341 | 332 | 333 | 2,429,000 |
| 1996/02/02 | 340 | 340 | 334 | 336 | 4,872,000 |
| 1996/02/01 | 340 | 345 | 331 | 331 | 4,980,000 |
| 1996/01/31 | 322 | 336 | 322 | 335 | 7,801,000 |
| 1996/01/30 | 320 | 320 | 313 | 317 | 4,038,000 |
| 1996/01/29 | 316 | 320 | 315 | 320 | 1,520,000 |
| 1996/01/26 | 319 | 320 | 314 | 320 | 946,000 |
| 1996/01/25 | 313 | 315 | 310 | 315 | 3,783,000 |
| 1996/01/24 | 317 | 318 | 312 | 315 | 2,410,000 |
| 1996/01/23 | 319 | 320 | 317 | 317 | 1,314,000 |
| 1996/01/22 | 320 | 320 | 318 | 319 | 1,356,000 |
| 1996/01/19 | 321 | 323 | 313 | 320 | 2,744,000 |
| 1996/01/18 | 330 | 331 | 324 | 326 | 2,170,000 |
| 1996/01/17 | 330 | 332 | 327 | 330 | 1,663,000 |
| 1996/01/16 | 328 | 332 | 327 | 330 | 2,079,000 |
| 1996/01/12 | 330 | 331 | 323 | 328 | 1,704,000 |
| 1996/01/11 | 330 | 330 | 323 | 326 | 2,194,000 |
| 1996/01/10 | 328 | 332 | 326 | 332 | 1,439,000 |
| 1996/01/09 | 330 | 330 | 326 | 329 | 2,177,000 |
| 1996/01/08 | 344 | 345 | 327 | 330 | 2,826,000 |
| 1996/01/05 | 345 | 345 | 339 | 345 | 4,206,000 |
| 1996/01/04 | 335 | 350 | 334 | 350 | 2,763,000 |