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 |