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
1997/12/30 101 105 101 105 992,000
1997/12/29 100 101 98 101 3,484,000
1997/12/26 100 101 97 101 4,731,000
1997/12/25 96 102 94 100 3,034,000
1997/12/24 91 97 91 96 2,840,000
1997/12/22 98 99 91 96 3,951,000
1997/12/19 99 101 96 98 5,185,000
1997/12/18 104 105 100 101 2,740,000
1997/12/17 100 105 99 102 6,764,000
1997/12/16 100 103 99 103 3,541,000
1997/12/15 99 102 98 102 5,624,000
1997/12/12 102 106 101 105 5,742,000
1997/12/11 107 108 104 104 3,226,000
1997/12/10 109 111 105 108 2,763,000
1997/12/09 106 112 106 109 3,878,000
1997/12/08 111 113 97 106 9,070,000
1997/12/05 113 115 111 111 2,640,000
1997/12/04 115 117 115 116 1,680,000
1997/12/03 120 121 117 117 3,171,000
1997/12/02 122 123 119 121 3,277,000
1997/12/01 120 124 119 124 3,305,000
1997/11/28 123 123 121 122 2,110,000
1997/11/27 124 124 119 120 2,678,000
1997/11/26 123 125 122 124 3,970,000
1997/11/25 124 130 123 126 2,052,000
1997/11/21 131 134 130 132 1,545,000
1997/11/20 128 134 126 128 2,132,000
1997/11/19 128 130 124 125 3,118,000
1997/11/18 128 137 128 132 2,629,000
1997/11/17 127 138 126 137 1,984,000
1997/11/14 129 132 125 125 3,325,000
1997/11/13 130 134 128 131 4,005,000
1997/11/12 136 138 133 133 1,735,000
1997/11/11 135 138 135 138 1,974,000
1997/11/10 136 136 135 136 1,698,000
1997/11/07 137 138 135 136 1,462,000
1997/11/06 140 140 137 140 2,225,000
1997/11/05 141 144 140 141 1,446,000
1997/11/04 142 144 141 141 949,000
1997/10/31 135 147 133 145 3,575,000
1997/10/30 143 143 135 136 6,426,000
1997/10/29 145 147 141 146 6,340,000
1997/10/28 137 141 137 140 3,714,000
1997/10/27 145 145 140 144 2,536,000
1997/10/24 137 148 136 144 3,930,000
1997/10/23 147 148 138 139 4,030,000
1997/10/22 137 150 137 147 7,201,000
1997/10/21 133 139 133 133 3,832,000
1997/10/20 131 134 131 132 1,192,000
1997/10/17 132 134 131 133 2,684,000
1997/10/16 132 137 131 135 2,245,000
1997/10/15 136 136 131 133 2,376,000
1997/10/14 136 139 136 137 1,518,000
1997/10/13 134 136 133 136 2,101,000
1997/10/09 138 138 133 135 2,215,000
1997/10/08 136 145 136 140 3,279,000
1997/10/07 139 139 135 135 3,872,000
1997/10/06 143 145 140 143 1,338,000
1997/10/03 144 144 140 140 2,107,000
1997/10/02 149 150 146 146 1,117,000
1997/10/01 150 151 148 149 1,116,000
1997/09/30 151 154 150 153 1,315,000
1997/09/29 150 155 149 153 1,321,000
1997/09/26 151 152 150 150 2,395,000
1997/09/25 152 155 150 152 3,552,000
1997/09/24 159 160 151 154 2,897,000
1997/09/22 159 163 158 160 3,276,000
1997/09/19 152 161 152 160 1,231,000
1997/09/18 151 156 151 152 1,530,000
1997/09/17 156 158 151 151 5,403,000
1997/09/16 160 161 155 155 2,460,000
1997/09/12 162 164 159 161 4,336,000
1997/09/11 162 166 162 164 1,850,000
1997/09/10 166 167 163 166 1,758,000
1997/09/09 168 168 165 166 2,319,000
1997/09/08 161 168 161 165 1,834,000
1997/09/05 161 162 160 160 1,520,000
1997/09/04 161 163 160 161 2,647,000
1997/09/03 162 164 160 162 1,859,000
1997/09/02 158 162 156 160 2,488,000
1997/09/01 160 164 153 157 5,192,000
1997/08/29 168 170 165 165 3,125,000
1997/08/28 170 171 167 168 2,808,000
1997/08/27 170 171 169 169 1,996,000
1997/08/26 171 174 169 170 1,913,000
1997/08/25 170 172 169 170 1,530,000
1997/08/22 178 178 170 170 3,215,000
1997/08/21 180 181 177 179 1,210,000
1997/08/20 177 180 176 180 1,100,000
1997/08/19 179 179 175 177 1,199,000
1997/08/18 175 179 173 179 1,589,000
1997/08/15 181 182 178 178 2,190,000
1997/08/14 175 181 175 179 2,222,000
1997/08/13 170 175 170 175 2,869,000
1997/08/12 169 174 169 172 2,022,000
1997/08/11 172 172 167 167 3,673,000
1997/08/08 175 180 172 175 2,988,000
1997/08/07 180 181 175 175 2,441,000
1997/08/06 183 184 179 182 3,411,000
1997/08/05 188 188 181 182 2,422,000
1997/08/04 190 191 188 188 1,226,000
1997/08/01 195 196 185 185 2,729,000
1997/07/31 196 197 195 195 1,423,000
1997/07/30 198 199 196 196 3,019,000
1997/07/29 200 200 198 199 1,425,000
1997/07/28 199 202 198 199 3,843,000
1997/07/25 200 202 199 202 1,634,000
1997/07/24 199 202 199 202 1,447,000
1997/07/23 199 200 197 198 1,203,000
1997/07/22 198 200 197 199 1,746,000
1997/07/18 198 201 197 198 2,786,000
1997/07/17 200 201 198 200 2,515,000
1997/07/16 201 203 200 200 4,376,000
1997/07/15 201 208 201 203 2,394,000
1997/07/14 199 202 199 202 3,998,000
1997/07/11 202 203 200 200 2,936,000
1997/07/10 204 205 200 202 2,843,000
1997/07/09 209 209 204 205 3,536,000
1997/07/08 208 212 208 209 2,534,000
1997/07/07 210 210 206 207 2,332,000
1997/07/04 211 212 211 211 1,220,000
1997/07/03 213 214 211 212 1,228,000
1997/07/02 218 218 212 212 1,000,000
1997/07/01 215 219 213 215 2,247,000
1997/06/30 219 221 215 219 1,944,000
1997/06/27 218 224 218 221 2,912,000
1997/06/26 217 223 217 218 6,133,000
1997/06/25 213 217 213 217 3,045,000
1997/06/24 212 213 211 212 1,923,000
1997/06/23 214 215 211 211 2,213,000
1997/06/20 218 219 214 214 2,781,000
1997/06/19 220 221 218 219 996,000
1997/06/18 221 221 217 219 1,424,000
1997/06/17 224 224 220 220 2,020,000
1997/06/16 223 224 222 224 1,285,000
1997/06/13 227 227 222 224 3,777,000
1997/06/12 222 225 220 222 2,538,000
1997/06/11 222 224 221 222 1,992,000
1997/06/10 223 226 222 223 1,657,000
1997/06/09 227 227 222 222 2,214,000
1997/06/06 222 224 222 224 1,701,000
1997/06/05 227 228 222 224 1,556,000
1997/06/04 226 228 226 228 5,138,000
1997/06/03 225 229 225 228 4,442,000
1997/06/02 222 226 220 226 2,671,000
1997/05/30 221 224 221 224 1,529,000
1997/05/29 226 226 221 221 2,003,000
1997/05/28 226 228 224 227 1,638,000
1997/05/27 225 227 224 225 1,347,000
1997/05/26 225 226 223 225 1,482,000
1997/05/23 224 227 222 225 2,396,000
1997/05/22 225 226 221 224 1,118,000
1997/05/21 227 228 225 226 1,082,000
1997/05/20 228 230 226 227 1,269,000
1997/05/19 227 230 224 228 1,132,000
1997/05/16 227 231 226 230 2,486,000
1997/05/15 230 230 224 225 1,716,000
1997/05/14 235 236 228 229 2,451,000
1997/05/13 236 238 235 235 2,203,000
1997/05/12 237 238 232 237 2,751,000
1997/05/09 240 242 237 239 5,115,000
1997/05/08 236 240 236 236 1,752,000
1997/05/07 240 242 238 239 4,109,000
1997/05/06 240 243 236 238 5,332,000
1997/05/02 231 235 231 235 2,981,000
1997/05/01 235 236 234 236 2,986,000
1997/04/30 234 235 229 231 2,649,000
1997/04/28 235 235 231 234 1,946,000
1997/04/25 229 235 226 235 5,503,000
1997/04/24 226 228 224 225 2,624,000
1997/04/23 225 228 223 227 4,772,000
1997/04/22 222 225 220 221 3,641,000
1997/04/21 216 223 216 220 4,426,000
1997/04/18 211 216 210 216 5,151,000
1997/04/17 212 212 209 211 2,179,000
1997/04/16 212 214 208 212 3,983,000
1997/04/15 211 215 210 212 2,700,000
1997/04/14 210 219 209 212 1,610,000
1997/04/11 215 217 209 215 1,437,000
1997/04/10 220 221 215 215 1,491,000
1997/04/09 223 223 219 220 2,165,000
1997/04/08 221 221 217 220 1,453,000
1997/04/07 223 224 220 221 1,182,000
1997/04/04 227 227 222 223 1,706,000
1997/04/03 226 229 226 228 2,137,000
1997/04/02 223 228 221 228 3,092,000
1997/04/01 222 223 218 223 3,090,000
1997/03/31 222 223 218 222 1,825,000
1997/03/28 219 223 218 223 1,523,000
1997/03/27 217 221 216 221 7,419,000
1997/03/26 212 217 212 215 2,782,000
1997/03/25 210 213 210 210 1,315,000
1997/03/24 215 215 208 209 2,885,000
1997/03/21 211 215 210 215 5,193,000
1997/03/19 212 212 207 208 2,080,000
1997/03/18 213 214 209 211 4,135,000
1997/03/17 214 215 211 214 1,421,000
1997/03/14 217 217 212 213 5,548,000
1997/03/13 216 216 214 215 1,560,000
1997/03/12 217 218 215 217 3,026,000
1997/03/11 215 218 214 216 1,651,000
1997/03/10 221 221 216 219 2,004,000
1997/03/07 219 222 216 219 1,403,000
1997/03/06 222 224 216 219 2,521,000
1997/03/05 228 228 222 222 3,453,000
1997/03/04 226 227 224 224 1,450,000
1997/03/03 222 225 221 225 1,700,000
1997/02/28 226 226 222 223 2,681,000
1997/02/27 220 225 220 223 2,825,000
1997/02/26 230 231 224 228 2,035,000
1997/02/25 229 231 228 230 2,593,000
1997/02/24 232 233 228 230 3,164,000
1997/02/21 227 232 225 230 5,684,000
1997/02/20 219 227 219 227 2,506,000
1997/02/19 218 220 217 217 1,432,000
1997/02/18 217 221 217 217 1,123,000
1997/02/17 220 223 220 222 1,608,000
1997/02/14 208 224 208 218 3,938,000
1997/02/13 213 214 206 207 2,995,000
1997/02/12 208 211 203 204 2,410,000
1997/02/10 203 205 201 203 1,781,000
1997/02/07 207 208 203 204 2,251,000
1997/02/06 211 211 207 207 1,244,000
1997/02/05 213 213 207 210 2,468,000
1997/02/04 215 216 211 213 1,876,000
1997/02/03 211 214 210 211 1,016,000
1997/01/31 211 213 209 210 1,605,000
1997/01/30 210 215 206 209 2,157,000
1997/01/29 212 218 207 218 2,126,000
1997/01/28 205 212 203 212 3,148,000
1997/01/27 209 210 204 209 2,596,000
1997/01/24 214 214 210 212 1,820,000
1997/01/23 212 218 211 214 2,720,000
1997/01/22 214 218 213 217 2,250,000
1997/01/21 209 213 209 211 3,413,000
1997/01/20 219 220 206 209 5,935,000
1997/01/17 224 228 218 221 4,456,000
1997/01/16 225 231 220 228 1,868,000
1997/01/14 213 230 213 229 2,304,000
1997/01/13 214 232 208 230 2,651,000
1997/01/10 218 222 211 214 4,148,000
1997/01/09 226 229 216 218 2,175,000
1997/01/08 233 236 228 229 3,536,000
1997/01/07 235 243 230 233 2,332,000
1997/01/06 242 247 240 245 750,000

このページの先頭へ