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 |
|---|---|---|---|---|---|
| 2000/12/29 | 63 | 64 | 62 | 62 | 707,000 |
| 2000/12/28 | 63 | 64 | 62 | 64 | 1,209,000 |
| 2000/12/27 | 63 | 64 | 63 | 64 | 694,000 |
| 2000/12/26 | 63 | 64 | 62 | 62 | 1,558,000 |
| 2000/12/25 | 62 | 64 | 62 | 64 | 1,566,000 |
| 2000/12/22 | 62 | 63 | 61 | 63 | 1,080,000 |
| 2000/12/21 | 63 | 63 | 60 | 60 | 2,427,000 |
| 2000/12/20 | 62 | 64 | 62 | 64 | 1,441,000 |
| 2000/12/19 | 65 | 66 | 63 | 63 | 1,850,000 |
| 2000/12/18 | 65 | 67 | 65 | 65 | 943,000 |
| 2000/12/15 | 68 | 68 | 66 | 66 | 2,266,000 |
| 2000/12/14 | 70 | 70 | 68 | 68 | 1,328,000 |
| 2000/12/13 | 69 | 70 | 68 | 70 | 1,309,000 |
| 2000/12/12 | 70 | 70 | 69 | 69 | 2,925,000 |
| 2000/12/11 | 69 | 71 | 69 | 70 | 4,032,000 |
| 2000/12/08 | 69 | 70 | 68 | 68 | 6,826,000 |
| 2000/12/07 | 67 | 68 | 67 | 68 | 1,984,000 |
| 2000/12/06 | 68 | 69 | 66 | 66 | 2,358,000 |
| 2000/12/05 | 68 | 68 | 66 | 66 | 1,051,000 |
| 2000/12/04 | 70 | 70 | 67 | 67 | 1,774,000 |
| 2000/12/01 | 67 | 70 | 66 | 68 | 4,721,000 |
| 2000/11/30 | 65 | 66 | 63 | 66 | 2,190,000 |
| 2000/11/29 | 67 | 67 | 64 | 64 | 3,056,000 |
| 2000/11/28 | 66 | 68 | 65 | 68 | 6,899,000 |
| 2000/11/27 | 63 | 65 | 63 | 65 | 2,635,000 |
| 2000/11/24 | 61 | 62 | 60 | 62 | 2,321,000 |
| 2000/11/22 | 60 | 61 | 59 | 61 | 1,310,000 |
| 2000/11/21 | 60 | 61 | 59 | 61 | 980,000 |
| 2000/11/20 | 60 | 61 | 59 | 61 | 907,000 |
| 2000/11/17 | 59 | 61 | 59 | 60 | 861,000 |
| 2000/11/16 | 60 | 61 | 59 | 59 | 1,034,000 |
| 2000/11/15 | 60 | 61 | 60 | 60 | 1,179,000 |
| 2000/11/14 | 60 | 62 | 60 | 60 | 633,000 |
| 2000/11/13 | 61 | 62 | 60 | 62 | 1,046,000 |
| 2000/11/10 | 61 | 62 | 61 | 61 | 992,000 |
| 2000/11/09 | 61 | 63 | 61 | 61 | 820,000 |
| 2000/11/08 | 61 | 63 | 61 | 63 | 751,000 |
| 2000/11/07 | 62 | 63 | 61 | 62 | 895,000 |
| 2000/11/06 | 63 | 63 | 62 | 63 | 1,276,000 |
| 2000/11/02 | 62 | 63 | 61 | 63 | 1,434,000 |
| 2000/11/01 | 60 | 62 | 60 | 62 | 1,723,000 |
| 2000/10/31 | 60 | 61 | 60 | 61 | 1,178,000 |
| 2000/10/30 | 61 | 62 | 60 | 61 | 925,000 |
| 2000/10/27 | 60 | 62 | 60 | 61 | 1,040,000 |
| 2000/10/26 | 60 | 62 | 59 | 61 | 2,233,000 |
| 2000/10/25 | 62 | 62 | 60 | 61 | 1,313,000 |
| 2000/10/24 | 61 | 62 | 61 | 62 | 1,195,000 |
| 2000/10/23 | 61 | 62 | 60 | 60 | 1,035,000 |
| 2000/10/20 | 61 | 63 | 61 | 61 | 1,279,000 |
| 2000/10/19 | 61 | 62 | 61 | 61 | 890,000 |
| 2000/10/18 | 63 | 63 | 61 | 61 | 1,755,000 |
| 2000/10/17 | 63 | 64 | 62 | 64 | 803,000 |
| 2000/10/16 | 62 | 64 | 62 | 63 | 1,522,000 |
| 2000/10/13 | 62 | 63 | 61 | 63 | 2,118,000 |
| 2000/10/12 | 63 | 64 | 62 | 63 | 2,887,000 |
| 2000/10/11 | 65 | 66 | 63 | 64 | 3,011,000 |
| 2000/10/10 | 67 | 68 | 65 | 67 | 2,610,000 |
| 2000/10/06 | 68 | 68 | 67 | 68 | 1,071,000 |
| 2000/10/05 | 68 | 69 | 67 | 69 | 624,000 |
| 2000/10/04 | 68 | 69 | 67 | 69 | 1,542,000 |
| 2000/10/03 | 69 | 69 | 68 | 69 | 872,000 |
| 2000/10/02 | 67 | 69 | 67 | 69 | 1,757,000 |
| 2000/09/29 | 67 | 68 | 66 | 68 | 1,756,000 |
| 2000/09/28 | 67 | 68 | 66 | 67 | 1,103,000 |
| 2000/09/27 | 67 | 68 | 66 | 66 | 1,105,000 |
| 2000/09/26 | 66 | 68 | 66 | 67 | 1,469,000 |
| 2000/09/25 | 67 | 68 | 66 | 66 | 2,005,000 |
| 2000/09/22 | 66 | 67 | 66 | 67 | 1,403,000 |
| 2000/09/21 | 66 | 67 | 65 | 67 | 2,796,000 |
| 2000/09/20 | 68 | 68 | 65 | 65 | 3,296,000 |
| 2000/09/19 | 66 | 67 | 65 | 66 | 3,179,000 |
| 2000/09/18 | 68 | 69 | 66 | 68 | 2,567,000 |
| 2000/09/14 | 68 | 69 | 67 | 68 | 1,623,000 |
| 2000/09/13 | 67 | 69 | 67 | 68 | 933,000 |
| 2000/09/12 | 68 | 69 | 67 | 68 | 1,014,000 |
| 2000/09/11 | 69 | 70 | 67 | 67 | 1,684,000 |
| 2000/09/08 | 70 | 71 | 68 | 69 | 6,245,000 |
| 2000/09/07 | 69 | 69 | 68 | 69 | 922,000 |
| 2000/09/06 | 70 | 70 | 68 | 68 | 2,795,000 |
| 2000/09/05 | 70 | 70 | 69 | 70 | 2,327,000 |
| 2000/09/04 | 73 | 74 | 69 | 71 | 8,721,000 |
| 2000/09/01 | 67 | 67 | 65 | 66 | 1,353,000 |
| 2000/08/31 | 66 | 67 | 66 | 67 | 1,434,000 |
| 2000/08/30 | 67 | 68 | 66 | 67 | 1,562,000 |
| 2000/08/29 | 67 | 68 | 67 | 67 | 1,669,000 |
| 2000/08/28 | 67 | 68 | 67 | 67 | 1,962,000 |
| 2000/08/25 | 68 | 68 | 67 | 68 | 1,112,000 |
| 2000/08/24 | 67 | 68 | 66 | 68 | 1,297,000 |
| 2000/08/23 | 68 | 68 | 66 | 66 | 1,731,000 |
| 2000/08/22 | 67 | 68 | 67 | 68 | 1,748,000 |
| 2000/08/21 | 68 | 69 | 67 | 68 | 581,000 |
| 2000/08/18 | 68 | 69 | 67 | 69 | 1,219,000 |
| 2000/08/17 | 68 | 69 | 67 | 68 | 832,000 |
| 2000/08/16 | 68 | 69 | 67 | 67 | 616,000 |
| 2000/08/15 | 67 | 69 | 67 | 69 | 659,000 |
| 2000/08/14 | 67 | 69 | 67 | 69 | 2,810,000 |
| 2000/08/11 | 68 | 68 | 67 | 68 | 1,576,000 |
| 2000/08/10 | 68 | 68 | 67 | 68 | 838,000 |
| 2000/08/09 | 67 | 68 | 67 | 68 | 794,000 |
| 2000/08/08 | 68 | 69 | 67 | 68 | 967,000 |
| 2000/08/07 | 67 | 68 | 67 | 68 | 969,000 |
| 2000/08/04 | 67 | 69 | 67 | 69 | 1,152,000 |
| 2000/08/03 | 68 | 69 | 67 | 68 | 1,241,000 |
| 2000/08/02 | 69 | 69 | 68 | 68 | 973,000 |
| 2000/08/01 | 69 | 70 | 68 | 68 | 1,018,000 |
| 2000/07/31 | 69 | 70 | 68 | 69 | 1,108,000 |
| 2000/07/28 | 69 | 70 | 68 | 69 | 1,332,000 |
| 2000/07/27 | 69 | 71 | 69 | 69 | 2,314,000 |
| 2000/07/26 | 69 | 70 | 68 | 69 | 1,077,000 |
| 2000/07/25 | 68 | 70 | 68 | 70 | 1,145,000 |
| 2000/07/24 | 70 | 71 | 68 | 68 | 2,478,000 |
| 2000/07/21 | 71 | 72 | 70 | 71 | 2,180,000 |
| 2000/07/19 | 71 | 72 | 71 | 71 | 1,635,000 |
| 2000/07/18 | 73 | 73 | 71 | 72 | 1,610,000 |
| 2000/07/17 | 73 | 74 | 72 | 72 | 1,873,000 |
| 2000/07/14 | 72 | 73 | 71 | 72 | 1,987,000 |
| 2000/07/13 | 72 | 73 | 71 | 71 | 1,806,000 |
| 2000/07/12 | 73 | 74 | 72 | 73 | 1,448,000 |
| 2000/07/11 | 73 | 75 | 73 | 74 | 3,171,000 |
| 2000/07/10 | 74 | 75 | 73 | 73 | 1,432,000 |
| 2000/07/07 | 74 | 74 | 73 | 74 | 1,369,000 |
| 2000/07/06 | 74 | 75 | 73 | 74 | 2,255,000 |
| 2000/07/05 | 74 | 75 | 73 | 74 | 3,032,000 |
| 2000/07/04 | 75 | 76 | 73 | 74 | 2,700,000 |
| 2000/07/03 | 73 | 75 | 73 | 74 | 2,587,000 |
| 2000/06/30 | 72 | 73 | 72 | 73 | 1,048,000 |
| 2000/06/29 | 74 | 74 | 72 | 72 | 677,000 |
| 2000/06/28 | 74 | 74 | 73 | 73 | 2,003,000 |
| 2000/06/27 | 72 | 74 | 72 | 74 | 1,841,000 |
| 2000/06/26 | 71 | 73 | 71 | 73 | 1,654,000 |
| 2000/06/23 | 71 | 72 | 70 | 71 | 1,213,000 |
| 2000/06/22 | 71 | 72 | 71 | 71 | 961,000 |
| 2000/06/21 | 71 | 72 | 70 | 72 | 1,110,000 |
| 2000/06/20 | 71 | 72 | 70 | 71 | 1,155,000 |
| 2000/06/19 | 71 | 72 | 71 | 72 | 770,000 |
| 2000/06/16 | 72 | 73 | 71 | 71 | 1,548,000 |
| 2000/06/15 | 73 | 74 | 72 | 72 | 1,712,000 |
| 2000/06/14 | 75 | 75 | 73 | 74 | 1,229,000 |
| 2000/06/13 | 72 | 75 | 71 | 75 | 2,090,000 |
| 2000/06/12 | 71 | 72 | 71 | 72 | 622,000 |
| 2000/06/09 | 72 | 73 | 70 | 72 | 4,347,000 |
| 2000/06/08 | 74 | 74 | 73 | 74 | 1,123,000 |
| 2000/06/07 | 73 | 75 | 72 | 74 | 1,273,000 |
| 2000/06/06 | 72 | 73 | 71 | 73 | 1,124,000 |
| 2000/06/05 | 73 | 74 | 71 | 73 | 1,379,000 |
| 2000/06/02 | 75 | 75 | 73 | 73 | 1,966,000 |
| 2000/06/01 | 76 | 76 | 74 | 76 | 1,577,000 |
| 2000/05/31 | 75 | 77 | 74 | 76 | 2,573,000 |
| 2000/05/30 | 76 | 77 | 74 | 74 | 1,813,000 |
| 2000/05/29 | 73 | 76 | 73 | 76 | 2,104,000 |
| 2000/05/26 | 74 | 75 | 73 | 75 | 1,787,000 |
| 2000/05/25 | 75 | 76 | 74 | 74 | 2,690,000 |
| 2000/05/24 | 73 | 75 | 72 | 75 | 2,748,000 |
| 2000/05/23 | 73 | 74 | 72 | 74 | 1,899,000 |
| 2000/05/22 | 73 | 74 | 72 | 73 | 3,352,000 |
| 2000/05/19 | 71 | 72 | 69 | 72 | 2,491,000 |
| 2000/05/18 | 71 | 72 | 70 | 71 | 1,678,000 |
| 2000/05/17 | 70 | 72 | 70 | 71 | 1,547,000 |
| 2000/05/16 | 72 | 72 | 70 | 70 | 1,777,000 |
| 2000/05/15 | 71 | 72 | 70 | 72 | 1,462,000 |
| 2000/05/12 | 71 | 71 | 70 | 71 | 2,462,000 |
| 2000/05/11 | 70 | 71 | 70 | 71 | 2,285,000 |
| 2000/05/10 | 71 | 72 | 70 | 72 | 2,063,000 |
| 2000/05/09 | 71 | 72 | 71 | 71 | 1,558,000 |
| 2000/05/08 | 71 | 72 | 70 | 72 | 1,425,000 |
| 2000/05/02 | 71 | 72 | 70 | 70 | 1,730,000 |
| 2000/05/01 | 70 | 71 | 69 | 71 | 1,897,000 |
| 2000/04/28 | 69 | 71 | 68 | 68 | 2,353,000 |
| 2000/04/27 | 69 | 71 | 68 | 71 | 2,580,000 |
| 2000/04/26 | 67 | 75 | 67 | 69 | 5,534,000 |
| 2000/04/25 | 68 | 68 | 66 | 67 | 1,951,000 |
| 2000/04/24 | 66 | 67 | 65 | 66 | 2,086,000 |
| 2000/04/21 | 67 | 68 | 64 | 64 | 3,881,000 |
| 2000/04/20 | 67 | 68 | 66 | 66 | 1,756,000 |
| 2000/04/19 | 67 | 69 | 66 | 66 | 3,034,000 |
| 2000/04/18 | 70 | 71 | 65 | 68 | 2,873,000 |
| 2000/04/17 | 67 | 70 | 65 | 70 | 3,320,000 |
| 2000/04/14 | 72 | 73 | 72 | 73 | 2,048,000 |
| 2000/04/13 | 73 | 75 | 71 | 71 | 3,086,000 |
| 2000/04/12 | 70 | 74 | 70 | 74 | 2,769,000 |
| 2000/04/11 | 73 | 74 | 71 | 71 | 2,147,000 |
| 2000/04/10 | 75 | 75 | 73 | 73 | 1,747,000 |
| 2000/04/07 | 73 | 75 | 73 | 74 | 2,975,000 |
| 2000/04/06 | 73 | 74 | 72 | 73 | 4,147,000 |
| 2000/04/05 | 75 | 75 | 72 | 72 | 3,588,000 |
| 2000/04/04 | 72 | 75 | 69 | 75 | 4,526,000 |
| 2000/04/03 | 67 | 71 | 67 | 71 | 3,986,000 |
| 2000/03/31 | 66 | 67 | 65 | 65 | 1,405,000 |
| 2000/03/30 | 67 | 68 | 65 | 65 | 2,204,000 |
| 2000/03/29 | 68 | 68 | 65 | 67 | 3,354,000 |
| 2000/03/28 | 63 | 67 | 63 | 66 | 4,545,000 |
| 2000/03/27 | 62 | 63 | 61 | 63 | 4,940,000 |
| 2000/03/24 | 63 | 64 | 61 | 62 | 4,519,000 |
| 2000/03/23 | 63 | 63 | 62 | 63 | 1,688,000 |
| 2000/03/22 | 63 | 63 | 61 | 63 | 2,788,000 |
| 2000/03/21 | 62 | 63 | 61 | 63 | 4,086,000 |
| 2000/03/17 | 64 | 64 | 62 | 64 | 3,743,000 |
| 2000/03/16 | 65 | 66 | 63 | 64 | 3,289,000 |
| 2000/03/15 | 65 | 66 | 64 | 66 | 2,644,000 |
| 2000/03/14 | 65 | 66 | 64 | 66 | 3,964,000 |
| 2000/03/13 | 64 | 65 | 63 | 65 | 4,350,000 |
| 2000/03/10 | 61 | 63 | 61 | 61 | 12,801,000 |
| 2000/03/09 | 64 | 64 | 62 | 63 | 2,353,000 |
| 2000/03/08 | 65 | 65 | 61 | 63 | 4,187,000 |
| 2000/03/07 | 64 | 65 | 63 | 65 | 5,172,000 |
| 2000/03/06 | 63 | 64 | 62 | 64 | 4,557,000 |
| 2000/03/03 | 63 | 63 | 61 | 61 | 2,065,000 |
| 2000/03/02 | 63 | 64 | 61 | 62 | 3,450,000 |
| 2000/03/01 | 63 | 63 | 62 | 63 | 1,576,000 |
| 2000/02/29 | 62 | 64 | 61 | 63 | 3,808,000 |
| 2000/02/28 | 63 | 63 | 61 | 63 | 2,572,000 |
| 2000/02/25 | 63 | 64 | 60 | 61 | 2,588,000 |
| 2000/02/24 | 62 | 64 | 61 | 62 | 3,097,000 |
| 2000/02/23 | 61 | 63 | 58 | 63 | 8,056,000 |
| 2000/02/22 | 62 | 63 | 61 | 61 | 4,503,000 |
| 2000/02/21 | 65 | 66 | 62 | 62 | 4,794,000 |
| 2000/02/18 | 68 | 69 | 65 | 65 | 2,796,000 |
| 2000/02/17 | 68 | 68 | 65 | 65 | 4,057,000 |
| 2000/02/16 | 66 | 68 | 65 | 68 | 2,217,000 |
| 2000/02/15 | 69 | 69 | 63 | 65 | 6,831,000 |
| 2000/02/14 | 69 | 70 | 66 | 66 | 4,387,000 |
| 2000/02/10 | 73 | 73 | 70 | 71 | 3,689,000 |
| 2000/02/09 | 74 | 76 | 73 | 73 | 1,361,000 |
| 2000/02/08 | 74 | 74 | 72 | 73 | 1,627,000 |
| 2000/02/07 | 72 | 74 | 72 | 72 | 1,685,000 |
| 2000/02/04 | 76 | 76 | 72 | 72 | 1,709,000 |
| 2000/02/03 | 76 | 77 | 75 | 75 | 1,389,000 |
| 2000/02/02 | 77 | 78 | 75 | 75 | 1,995,000 |
| 2000/02/01 | 78 | 79 | 76 | 77 | 1,496,000 |
| 2000/01/31 | 78 | 80 | 77 | 78 | 854,000 |
| 2000/01/28 | 81 | 82 | 79 | 80 | 1,611,000 |
| 2000/01/27 | 84 | 84 | 81 | 83 | 1,458,000 |
| 2000/01/26 | 84 | 84 | 81 | 81 | 1,990,000 |
| 2000/01/25 | 85 | 87 | 82 | 82 | 2,473,000 |
| 2000/01/24 | 82 | 93 | 81 | 90 | 16,342,000 |
| 2000/01/21 | 78 | 81 | 77 | 81 | 4,137,000 |
| 2000/01/20 | 78 | 79 | 76 | 79 | 1,938,000 |
| 2000/01/19 | 78 | 78 | 75 | 76 | 2,483,000 |
| 2000/01/18 | 74 | 80 | 72 | 79 | 5,880,000 |
| 2000/01/17 | 70 | 73 | 69 | 72 | 2,760,000 |
| 2000/01/14 | 69 | 70 | 68 | 68 | 2,558,000 |
| 2000/01/13 | 68 | 69 | 68 | 68 | 1,412,000 |
| 2000/01/12 | 69 | 69 | 68 | 68 | 1,487,000 |
| 2000/01/11 | 69 | 70 | 68 | 68 | 2,164,000 |
| 2000/01/07 | 68 | 70 | 67 | 70 | 2,376,000 |
| 2000/01/06 | 69 | 70 | 67 | 67 | 2,856,000 |
| 2000/01/05 | 70 | 70 | 68 | 70 | 2,336,000 |
| 2000/01/04 | 70 | 71 | 69 | 69 | 993,000 |