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
1999/12/30 70 71 70 70 820,000
1999/12/29 70 71 69 69 1,578,000
1999/12/28 70 72 69 70 1,957,000
1999/12/27 69 71 68 70 3,099,000
1999/12/24 71 72 69 69 2,676,000
1999/12/22 71 72 70 71 1,996,000
1999/12/21 71 72 70 71 1,532,000
1999/12/20 72 72 70 72 2,625,000
1999/12/17 71 72 70 70 2,966,000
1999/12/16 72 72 70 71 2,477,000
1999/12/15 71 73 70 70 3,238,000
1999/12/14 72 73 71 73 1,705,000
1999/12/13 74 75 72 72 2,583,000
1999/12/10 74 76 74 75 6,012,000
1999/12/09 76 77 74 75 1,153,000
1999/12/08 77 78 74 75 2,926,000
1999/12/07 77 80 77 78 3,817,000
1999/12/06 77 79 77 77 2,214,000
1999/12/03 79 79 77 77 2,748,000
1999/12/02 80 80 76 78 2,651,000
1999/12/01 79 80 78 79 2,058,000
1999/11/30 78 79 78 78 2,194,000
1999/11/29 77 78 76 78 1,909,000
1999/11/26 77 78 76 77 1,617,000
1999/11/25 77 80 76 76 1,855,000
1999/11/24 77 79 77 77 1,889,000
1999/11/22 80 80 77 77 1,570,000
1999/11/19 81 81 78 78 3,840,000
1999/11/18 79 81 77 81 5,929,000
1999/11/17 76 79 75 79 2,443,000
1999/11/16 73 77 73 74 2,624,000
1999/11/15 74 75 73 73 2,323,000
1999/11/12 76 77 73 73 6,655,000
1999/11/11 79 79 76 76 5,093,000
1999/11/10 76 79 75 79 6,285,000
1999/11/09 82 83 77 77 4,609,000
1999/11/08 83 85 82 82 2,414,000
1999/11/05 85 86 82 82 2,453,000
1999/11/04 86 88 86 88 2,443,000
1999/11/02 85 86 85 86 1,134,000
1999/11/01 85 86 85 86 2,300,000
1999/10/29 89 90 85 85 2,874,000
1999/10/28 90 90 88 89 2,065,000
1999/10/27 89 90 88 90 1,501,000
1999/10/26 90 90 88 90 1,357,000
1999/10/25 88 90 88 90 1,181,000
1999/10/22 88 90 88 88 1,270,000
1999/10/21 90 91 88 89 1,517,000
1999/10/20 90 90 89 90 1,456,000
1999/10/19 89 90 87 88 3,076,000
1999/10/18 90 91 89 91 1,842,000
1999/10/15 92 92 90 91 2,507,000
1999/10/14 91 93 91 91 1,659,000
1999/10/13 92 94 92 93 1,686,000
1999/10/12 93 94 91 93 1,881,000
1999/10/08 93 93 90 91 2,288,000
1999/10/07 92 94 92 92 1,593,000
1999/10/06 93 94 91 92 964,000
1999/10/05 95 96 92 92 1,415,000
1999/10/04 98 98 95 95 1,233,000
1999/10/01 99 99 97 98 1,804,000
1999/09/30 94 100 94 99 3,673,000
1999/09/29 94 96 93 96 1,818,000
1999/09/28 93 95 91 95 1,129,000
1999/09/27 90 94 90 93 2,228,000
1999/09/24 89 91 88 91 3,066,000
1999/09/22 90 92 90 90 1,596,000
1999/09/21 91 92 89 92 2,357,000
1999/09/20 91 92 89 92 3,078,000
1999/09/17 90 93 90 91 1,624,000
1999/09/16 89 92 88 92 1,583,000
1999/09/14 90 92 89 91 1,848,000
1999/09/13 91 92 90 90 1,777,000
1999/09/10 88 92 88 92 5,357,000
1999/09/09 95 95 92 92 1,339,000
1999/09/08 93 95 93 94 1,883,000
1999/09/07 95 96 94 96 1,934,000
1999/09/06 95 96 93 93 2,697,000
1999/09/03 95 96 94 95 1,732,000
1999/09/02 97 97 95 95 1,165,000
1999/09/01 96 98 95 98 1,916,000
1999/08/31 99 99 96 96 2,074,000
1999/08/30 98 99 97 99 1,593,000
1999/08/27 97 98 95 97 2,558,000
1999/08/26 97 99 96 96 1,624,000
1999/08/25 98 100 97 100 1,906,000
1999/08/24 100 101 98 98 1,994,000
1999/08/23 101 102 99 99 3,321,000
1999/08/20 95 100 95 98 2,761,000
1999/08/19 95 96 93 94 2,066,000
1999/08/18 98 98 95 95 1,940,000
1999/08/17 98 100 97 98 2,677,000
1999/08/16 98 100 97 99 1,389,000
1999/08/13 98 99 97 98 1,758,000
1999/08/12 98 100 97 100 2,043,000
1999/08/11 98 99 97 98 1,026,000
1999/08/10 98 99 97 99 811,000
1999/08/09 97 99 97 98 892,000
1999/08/06 99 100 98 100 1,507,000
1999/08/05 97 100 97 100 1,979,000
1999/08/04 99 99 96 97 1,850,000
1999/08/03 99 101 97 100 2,714,000
1999/08/02 99 100 98 98 1,686,000
1999/07/30 99 101 99 99 2,342,000
1999/07/29 100 101 99 99 1,506,000
1999/07/28 100 101 97 100 2,395,000
1999/07/27 100 101 100 100 1,797,000
1999/07/26 101 102 100 101 1,185,000
1999/07/23 102 102 100 101 3,556,000
1999/07/22 103 104 102 102 2,116,000
1999/07/21 104 105 103 104 1,800,000
1999/07/19 104 104 102 104 2,967,000
1999/07/16 102 104 102 102 2,698,000
1999/07/15 102 103 101 101 2,469,000
1999/07/14 101 103 101 101 2,070,000
1999/07/13 104 104 101 101 2,440,000
1999/07/12 104 106 104 104 1,774,000
1999/07/09 104 104 103 104 3,066,000
1999/07/08 105 106 104 104 3,427,000
1999/07/07 107 107 105 105 3,169,000
1999/07/06 109 109 106 106 6,738,000
1999/07/05 113 113 107 108 8,534,000
1999/07/02 109 113 108 113 5,148,000
1999/07/01 111 112 107 108 3,714,000
1999/06/30 110 111 107 108 2,508,000
1999/06/29 111 112 109 109 1,970,000
1999/06/28 108 110 107 110 1,524,000
1999/06/25 107 109 107 107 2,253,000
1999/06/24 111 112 107 108 3,239,000
1999/06/23 110 113 110 111 4,637,000
1999/06/22 111 111 108 110 2,277,000
1999/06/21 111 112 110 111 2,189,000
1999/06/18 113 114 110 110 3,895,000
1999/06/17 110 114 110 112 5,425,000
1999/06/16 108 112 107 109 3,831,000
1999/06/15 107 109 106 107 1,668,000
1999/06/14 110 111 107 107 3,255,000
1999/06/11 111 115 110 111 11,080,000
1999/06/10 108 111 108 110 4,137,000
1999/06/09 103 107 103 106 1,617,000
1999/06/08 106 107 105 107 958,000
1999/06/07 104 107 104 107 1,383,000
1999/06/04 104 105 103 103 1,188,000
1999/06/03 104 105 102 105 800,000
1999/06/02 105 105 104 105 1,038,000
1999/06/01 102 105 101 105 1,693,000
1999/05/31 100 102 100 102 1,702,000
1999/05/28 104 105 103 103 1,503,000
1999/05/27 106 107 104 106 1,874,000
1999/05/26 107 108 105 106 1,767,000
1999/05/25 109 109 106 108 1,550,000
1999/05/24 108 111 108 110 1,543,000
1999/05/21 108 110 108 109 1,246,000
1999/05/20 109 110 108 108 2,550,000
1999/05/19 112 113 107 108 5,879,000
1999/05/18 108 109 107 107 1,624,000
1999/05/17 110 110 108 109 2,258,000
1999/05/14 111 112 110 112 2,636,000
1999/05/13 114 114 109 110 5,040,000
1999/05/12 113 115 113 114 3,542,000
1999/05/11 116 117 113 113 3,358,000
1999/05/10 118 119 115 115 5,809,000
1999/05/07 116 117 115 117 10,883,000
1999/05/06 111 115 111 115 6,715,000
1999/04/30 108 110 108 108 2,998,000
1999/04/28 110 111 108 108 3,130,000
1999/04/27 111 112 108 110 3,400,000
1999/04/26 106 111 105 110 4,331,000
1999/04/23 105 107 104 106 3,657,000
1999/04/22 108 108 103 105 3,430,000
1999/04/21 112 112 107 109 4,772,000
1999/04/20 114 114 112 112 3,954,000
1999/04/19 116 117 114 114 12,579,000
1999/04/16 109 115 109 114 8,529,000
1999/04/15 111 111 108 109 2,406,000
1999/04/14 113 113 108 112 4,825,000
1999/04/13 115 116 111 112 11,616,000
1999/04/12 112 113 110 111 7,066,000
1999/04/09 112 112 109 112 15,589,000
1999/04/08 103 109 102 107 16,535,000
1999/04/07 98 102 96 102 12,860,000
1999/04/06 96 98 94 97 6,526,000
1999/04/05 93 97 92 95 6,686,000
1999/04/02 92 93 91 93 3,180,000
1999/04/01 92 93 91 91 4,930,000
1999/03/31 91 92 90 90 1,771,000
1999/03/30 93 93 90 92 2,433,000
1999/03/29 92 93 90 92 1,753,000
1999/03/26 94 94 90 91 3,677,000
1999/03/25 90 94 89 93 4,462,000
1999/03/24 93 95 90 91 5,943,000
1999/03/23 96 97 92 94 8,216,000
1999/03/19 95 97 92 93 10,924,000
1999/03/18 94 97 85 85 10,531,000
1999/03/17 96 98 90 93 16,365,000
1999/03/16 78 86 77 86 10,935,000
1999/03/15 74 79 73 78 8,692,000
1999/03/12 75 76 73 74 8,282,000
1999/03/11 75 76 73 74 5,267,000
1999/03/10 71 74 70 73 5,113,000
1999/03/09 71 72 70 70 5,097,000
1999/03/08 73 74 72 72 3,440,000
1999/03/05 72 74 70 73 6,082,000
1999/03/04 73 74 72 72 3,619,000
1999/03/03 75 76 72 73 3,133,000
1999/03/02 77 78 74 75 3,601,000
1999/03/01 78 79 76 77 2,027,000
1999/02/26 78 79 77 78 2,082,000
1999/02/25 78 79 77 78 1,564,000
1999/02/24 77 78 76 78 1,938,000
1999/02/23 78 79 77 79 952,000
1999/02/22 77 78 76 78 781,000
1999/02/19 77 78 75 75 1,121,000
1999/02/18 77 78 77 77 772,000
1999/02/17 77 78 77 77 2,079,000
1999/02/16 76 77 75 77 1,128,000
1999/02/15 76 78 75 76 2,505,000
1999/02/12 77 78 75 76 3,879,000
1999/02/10 78 79 77 78 1,807,000
1999/02/09 78 80 77 77 2,619,000
1999/02/08 81 81 78 80 2,552,000
1999/02/05 81 83 80 83 1,161,000
1999/02/04 80 82 80 81 1,210,000
1999/02/03 82 83 80 80 1,598,000
1999/02/02 82 83 82 83 796,000
1999/02/01 83 83 81 82 1,158,000
1999/01/29 82 83 81 83 943,000
1999/01/28 82 83 82 83 1,319,000
1999/01/27 82 85 81 85 1,707,000
1999/01/26 80 82 79 82 1,817,000
1999/01/25 79 80 78 78 1,563,000
1999/01/22 81 81 78 79 1,853,000
1999/01/21 82 83 81 81 1,570,000
1999/01/20 80 82 79 82 2,344,000
1999/01/19 83 83 80 80 2,012,000
1999/01/18 80 83 80 81 1,715,000
1999/01/14 80 82 79 82 1,722,000
1999/01/13 81 82 77 80 3,937,000
1999/01/12 80 82 79 82 2,166,000
1999/01/11 80 81 78 80 1,243,000
1999/01/08 81 81 79 80 2,134,000
1999/01/07 82 83 80 81 1,254,000
1999/01/06 81 82 78 81 2,003,000
1999/01/05 82 83 79 80 1,935,000
1999/01/04 81 83 81 83 631,000

このページの先頭へ