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
1998/12/30 81 82 80 80 946,000
1998/12/29 81 83 79 83 1,662,000
1998/12/28 82 83 80 82 1,424,000
1998/12/25 80 84 80 82 1,166,000
1998/12/24 79 81 79 80 1,915,000
1998/12/22 80 81 79 80 1,615,000
1998/12/21 80 81 79 80 1,285,000
1998/12/18 80 81 79 80 717,000
1998/12/17 80 80 79 79 804,000
1998/12/16 80 81 79 80 888,000
1998/12/15 80 82 79 81 2,165,000
1998/12/14 82 82 79 79 2,489,000
1998/12/11 85 85 81 83 6,079,000
1998/12/10 87 88 85 85 1,804,000
1998/12/09 86 87 85 87 1,263,000
1998/12/08 86 87 84 85 2,222,000
1998/12/07 84 87 84 87 1,789,000
1998/12/04 85 87 84 87 3,271,000
1998/12/03 88 89 85 85 2,962,000
1998/12/02 91 91 88 91 1,478,000
1998/12/01 91 91 89 91 1,757,000
1998/11/30 92 93 90 92 2,270,000
1998/11/27 91 93 91 91 3,007,000
1998/11/26 92 92 90 91 1,451,000
1998/11/25 90 92 89 92 1,752,000
1998/11/24 92 92 89 90 1,747,000
1998/11/20 88 90 87 90 4,390,000
1998/11/19 89 90 87 88 2,464,000
1998/11/18 87 89 86 87 2,368,000
1998/11/17 88 88 87 88 713,000
1998/11/16 87 88 86 88 1,188,000
1998/11/13 86 87 85 86 1,670,000
1998/11/12 86 89 86 87 906,000
1998/11/11 88 89 86 89 747,000
1998/11/10 86 88 85 86 1,790,000
1998/11/09 89 90 86 87 2,330,000
1998/11/06 91 93 90 91 1,228,000
1998/11/05 94 94 89 90 2,157,000
1998/11/04 95 95 91 93 1,684,000
1998/11/02 90 92 89 90 2,190,000
1998/10/30 93 95 89 90 3,349,000
1998/10/29 97 97 92 94 1,678,000
1998/10/28 95 96 92 93 1,136,000
1998/10/27 97 97 92 95 4,575,000
1998/10/26 92 100 91 97 7,108,000
1998/10/23 95 97 91 95 4,758,000
1998/10/22 89 97 89 89 7,838,000
1998/10/21 86 89 86 88 3,370,000
1998/10/20 83 87 83 86 1,375,000
1998/10/19 82 89 80 88 1,919,000
1998/10/16 82 83 76 78 4,273,000
1998/10/15 80 80 73 77 6,147,000
1998/10/14 82 84 80 80 3,941,000
1998/10/13 89 89 82 82 4,277,000
1998/10/12 89 92 89 90 1,943,000
1998/10/09 88 91 88 89 1,916,000
1998/10/08 92 92 87 87 1,472,000
1998/10/07 88 92 87 92 2,774,000
1998/10/06 86 89 86 88 2,191,000
1998/10/05 88 89 86 89 2,199,000
1998/10/02 85 89 84 87 4,027,000
1998/10/01 88 90 85 85 4,399,000
1998/09/30 92 92 87 88 2,704,000
1998/09/29 90 93 89 92 1,576,000
1998/09/28 89 95 87 91 2,894,000
1998/09/25 90 91 86 88 3,633,000
1998/09/24 90 93 90 92 2,540,000
1998/09/22 88 90 88 89 3,113,000
1998/09/21 88 91 88 88 2,131,000
1998/09/18 88 92 87 92 2,090,000
1998/09/17 90 90 87 90 2,270,000
1998/09/16 90 94 89 90 2,847,000
1998/09/14 90 92 84 85 7,857,000
1998/09/11 94 98 89 98 9,395,000
1998/09/10 96 98 93 98 3,409,000
1998/09/09 100 101 96 98 2,776,000
1998/09/08 100 102 99 101 1,978,000
1998/09/07 96 102 95 102 2,891,000
1998/09/04 100 101 97 97 4,068,000
1998/09/03 102 104 101 101 2,589,000
1998/09/02 104 106 103 104 2,745,000
1998/09/01 99 103 98 103 1,993,000
1998/08/31 99 100 99 100 1,883,000
1998/08/28 100 101 99 100 3,203,000
1998/08/27 102 102 100 101 3,401,000
1998/08/26 104 104 102 102 1,959,000
1998/08/25 104 105 103 103 2,115,000
1998/08/24 101 103 101 103 1,794,000
1998/08/21 104 105 102 104 1,143,000
1998/08/20 103 106 103 105 1,796,000
1998/08/19 102 105 102 105 1,534,000
1998/08/18 101 103 101 101 1,733,000
1998/08/17 103 103 101 103 2,128,000
1998/08/14 102 104 101 103 2,280,000
1998/08/13 102 103 100 102 2,000,000
1998/08/12 102 103 101 103 1,691,000
1998/08/11 102 104 100 101 2,402,000
1998/08/10 105 105 102 102 2,062,000
1998/08/07 106 108 105 105 1,287,000
1998/08/06 108 109 105 106 2,230,000
1998/08/05 110 110 108 109 2,453,000
1998/08/04 109 110 108 109 1,451,000
1998/08/03 110 111 108 109 1,252,000
1998/07/31 110 110 109 109 666,000
1998/07/30 111 111 108 109 1,744,000
1998/07/29 109 111 109 110 1,121,000
1998/07/28 109 111 109 109 1,830,000
1998/07/27 110 111 108 109 1,797,000
1998/07/24 110 112 109 111 2,723,000
1998/07/23 109 111 108 110 1,923,000
1998/07/22 111 112 110 110 2,306,000
1998/07/21 112 113 111 113 1,357,000
1998/07/17 114 114 111 111 2,141,000
1998/07/16 112 114 110 113 4,548,000
1998/07/15 114 115 110 111 3,631,000
1998/07/14 111 113 110 113 3,165,000
1998/07/13 108 112 107 111 3,987,000
1998/07/10 113 113 108 109 5,533,000
1998/07/09 116 117 111 111 3,540,000
1998/07/08 116 118 115 116 4,831,000
1998/07/07 114 115 113 114 2,497,000
1998/07/06 112 114 111 114 2,280,000
1998/07/03 109 114 108 114 7,808,000
1998/07/02 120 121 112 114 12,592,000
1998/07/01 109 120 108 120 19,667,000
1998/06/30 104 107 104 105 3,311,000
1998/06/29 102 104 102 104 2,553,000
1998/06/26 104 106 102 104 3,644,000
1998/06/25 102 105 101 105 4,046,000
1998/06/24 103 103 100 103 3,112,000
1998/06/23 105 105 101 103 2,895,000
1998/06/22 104 105 103 105 1,740,000
1998/06/19 106 106 102 103 2,029,000
1998/06/18 103 107 103 106 8,195,000
1998/06/17 101 102 100 101 1,326,000
1998/06/16 100 101 99 101 2,840,000
1998/06/15 101 102 100 100 1,386,000
1998/06/12 102 102 100 101 5,138,000
1998/06/11 101 102 100 101 1,905,000
1998/06/10 102 103 101 101 1,240,000
1998/06/09 101 103 101 103 603,000
1998/06/08 101 102 101 101 1,260,000
1998/06/05 103 103 101 101 1,313,000
1998/06/04 103 104 102 102 2,301,000
1998/06/03 103 103 102 102 3,582,000
1998/06/02 102 103 102 103 1,466,000
1998/06/01 106 106 102 102 2,772,000
1998/05/29 105 106 105 106 1,680,000
1998/05/28 105 108 105 107 3,606,000
1998/05/27 105 106 104 105 1,253,000
1998/05/26 104 106 104 105 2,328,000
1998/05/25 105 106 104 104 1,466,000
1998/05/22 105 106 104 105 1,513,000
1998/05/21 104 106 104 104 3,816,000
1998/05/20 105 106 104 104 2,610,000
1998/05/19 103 104 102 104 1,107,000
1998/05/18 104 104 102 104 1,215,000
1998/05/15 103 104 103 104 1,101,000
1998/05/14 104 105 103 104 2,424,000
1998/05/13 103 104 102 103 1,572,000
1998/05/12 105 106 104 104 1,139,000
1998/05/11 103 109 102 108 2,758,000
1998/05/08 102 105 101 104 3,294,000
1998/05/07 101 104 101 102 2,922,000
1998/05/06 105 105 102 102 1,317,000
1998/05/01 104 105 103 104 1,244,000
1998/04/30 103 105 102 104 1,305,000
1998/04/28 103 105 102 104 2,613,000
1998/04/27 106 106 103 103 2,254,000
1998/04/24 105 107 104 105 2,904,000
1998/04/23 105 106 103 103 2,956,000
1998/04/22 108 108 104 104 1,912,000
1998/04/21 104 107 103 107 2,067,000
1998/04/20 103 105 103 103 2,488,000
1998/04/17 105 105 102 104 7,317,000
1998/04/16 107 108 105 106 3,410,000
1998/04/15 107 108 106 106 2,113,000
1998/04/14 107 108 106 107 1,775,000
1998/04/13 110 110 108 108 1,605,000
1998/04/10 111 111 109 111 2,866,000
1998/04/09 112 112 109 111 3,419,000
1998/04/08 111 112 109 112 5,139,000
1998/04/07 108 114 107 113 7,160,000
1998/04/06 105 107 103 107 6,209,000
1998/04/03 101 106 100 103 11,196,000
1998/04/02 103 103 97 99 8,485,000
1998/04/01 104 108 103 108 5,498,000
1998/03/31 108 109 105 108 6,237,000
1998/03/30 112 113 110 110 3,542,000
1998/03/27 113 114 110 110 3,548,000
1998/03/26 112 115 112 113 4,727,000
1998/03/25 116 116 111 113 7,948,000
1998/03/24 117 117 115 117 5,611,000
1998/03/23 120 121 118 118 4,246,000
1998/03/20 119 120 118 120 3,167,000
1998/03/19 120 121 118 120 2,740,000
1998/03/18 122 122 118 120 4,322,000
1998/03/17 123 124 122 123 1,854,000
1998/03/16 125 125 123 124 1,379,000
1998/03/13 123 126 122 126 5,509,000
1998/03/12 125 125 123 123 3,842,000
1998/03/11 127 128 124 124 1,939,000
1998/03/10 124 129 124 126 3,226,000
1998/03/09 130 130 124 124 3,929,000
1998/03/06 127 130 125 130 2,771,000
1998/03/05 126 130 125 127 1,785,000
1998/03/04 131 133 129 131 1,452,000
1998/03/03 135 136 131 131 3,622,000
1998/03/02 137 145 135 138 5,938,000
1998/02/27 125 132 125 132 2,083,000
1998/02/26 120 122 118 121 2,411,000
1998/02/25 121 121 114 118 5,099,000
1998/02/24 130 130 121 123 2,883,000
1998/02/23 131 132 131 131 1,171,000
1998/02/20 131 133 129 133 1,785,000
1998/02/19 127 132 127 130 729,000
1998/02/18 130 132 127 129 1,577,000
1998/02/17 128 130 126 130 1,759,000
1998/02/16 130 133 128 128 1,260,000
1998/02/13 136 136 131 135 3,099,000
1998/02/12 143 144 137 137 3,501,000
1998/02/10 140 143 138 143 4,505,000
1998/02/09 138 140 135 140 3,395,000
1998/02/06 138 139 133 136 3,024,000
1998/02/05 126 133 125 133 3,818,000
1998/02/04 126 129 125 126 1,987,000
1998/02/03 130 133 127 127 2,776,000
1998/02/02 125 128 120 123 2,190,000
1998/01/30 127 127 123 125 2,835,000
1998/01/29 135 135 125 129 4,125,000
1998/01/28 142 145 135 135 8,072,000
1998/01/27 135 138 130 138 7,718,000
1998/01/26 128 136 125 125 9,164,000
1998/01/23 121 125 118 125 4,432,000
1998/01/22 113 125 113 125 4,171,000
1998/01/21 109 114 109 113 2,952,000
1998/01/20 107 108 105 106 2,481,000
1998/01/19 105 110 105 108 3,672,000
1998/01/16 99 102 99 102 4,163,000
1998/01/14 99 100 97 100 1,803,000
1998/01/13 99 100 97 100 1,732,000
1998/01/12 95 100 95 99 1,635,000
1998/01/09 95 99 95 99 1,621,000
1998/01/08 98 100 95 95 2,995,000
1998/01/07 99 100 96 99 2,267,000
1998/01/06 103 103 98 99 2,268,000
1998/01/05 103 104 100 101 566,000

このページの先頭へ