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 |
|---|---|---|---|---|---|
| 2001/12/28 | 49 | 52 | 49 | 51 | 2,447,000 |
| 2001/12/27 | 49 | 49 | 48 | 48 | 1,576,000 |
| 2001/12/26 | 48 | 49 | 48 | 48 | 1,265,000 |
| 2001/12/25 | 45 | 48 | 45 | 48 | 1,334,000 |
| 2001/12/21 | 48 | 48 | 45 | 48 | 1,852,000 |
| 2001/12/20 | 46 | 49 | 45 | 48 | 3,140,000 |
| 2001/12/19 | 46 | 46 | 45 | 45 | 1,612,000 |
| 2001/12/18 | 46 | 47 | 45 | 46 | 1,229,000 |
| 2001/12/17 | 45 | 47 | 45 | 45 | 1,855,000 |
| 2001/12/14 | 47 | 48 | 45 | 45 | 8,207,000 |
| 2001/12/13 | 49 | 50 | 47 | 47 | 1,648,000 |
| 2001/12/12 | 49 | 50 | 47 | 49 | 3,016,000 |
| 2001/12/11 | 49 | 50 | 46 | 47 | 3,391,000 |
| 2001/12/10 | 53 | 54 | 49 | 50 | 2,421,000 |
| 2001/12/07 | 55 | 55 | 53 | 53 | 1,879,000 |
| 2001/12/06 | 54 | 57 | 54 | 54 | 4,100,000 |
| 2001/12/05 | 56 | 58 | 54 | 55 | 7,187,000 |
| 2001/12/04 | 51 | 63 | 49 | 59 | 16,175,000 |
| 2001/12/03 | 52 | 53 | 51 | 51 | 2,409,000 |
| 2001/11/30 | 53 | 54 | 52 | 52 | 4,028,000 |
| 2001/11/29 | 54 | 55 | 53 | 54 | 2,629,000 |
| 2001/11/28 | 57 | 58 | 54 | 54 | 3,934,000 |
| 2001/11/27 | 60 | 60 | 57 | 57 | 1,786,000 |
| 2001/11/26 | 57 | 59 | 56 | 59 | 2,195,000 |
| 2001/11/22 | 55 | 57 | 55 | 57 | 1,171,000 |
| 2001/11/21 | 55 | 57 | 55 | 55 | 1,158,000 |
| 2001/11/20 | 57 | 58 | 55 | 55 | 1,020,000 |
| 2001/11/19 | 56 | 57 | 56 | 57 | 1,105,000 |
| 2001/11/16 | 54 | 57 | 54 | 56 | 2,357,000 |
| 2001/11/15 | 54 | 56 | 53 | 54 | 2,574,000 |
| 2001/11/14 | 56 | 56 | 53 | 53 | 2,256,000 |
| 2001/11/13 | 58 | 58 | 52 | 56 | 3,969,000 |
| 2001/11/12 | 59 | 59 | 58 | 58 | 1,299,000 |
| 2001/11/09 | 59 | 60 | 58 | 58 | 1,571,000 |
| 2001/11/08 | 59 | 60 | 58 | 59 | 1,532,000 |
| 2001/11/07 | 60 | 60 | 59 | 59 | 2,129,000 |
| 2001/11/06 | 60 | 60 | 59 | 60 | 2,029,000 |
| 2001/11/05 | 60 | 60 | 59 | 60 | 1,939,000 |
| 2001/11/02 | 59 | 60 | 58 | 58 | 2,049,000 |
| 2001/11/01 | 60 | 60 | 58 | 58 | 5,235,000 |
| 2001/10/31 | 61 | 62 | 60 | 61 | 1,948,000 |
| 2001/10/30 | 60 | 62 | 60 | 61 | 2,106,000 |
| 2001/10/29 | 61 | 62 | 60 | 60 | 1,360,000 |
| 2001/10/26 | 60 | 61 | 60 | 61 | 2,503,000 |
| 2001/10/25 | 60 | 61 | 60 | 61 | 1,903,000 |
| 2001/10/24 | 59 | 61 | 59 | 61 | 2,844,000 |
| 2001/10/23 | 60 | 60 | 59 | 60 | 2,778,000 |
| 2001/10/22 | 60 | 60 | 59 | 59 | 1,000,000 |
| 2001/10/19 | 59 | 60 | 59 | 59 | 1,315,000 |
| 2001/10/18 | 61 | 61 | 59 | 59 | 2,094,000 |
| 2001/10/17 | 61 | 62 | 60 | 61 | 1,814,000 |
| 2001/10/16 | 60 | 62 | 60 | 61 | 1,616,000 |
| 2001/10/15 | 61 | 61 | 60 | 61 | 839,000 |
| 2001/10/12 | 62 | 63 | 60 | 62 | 3,084,000 |
| 2001/10/11 | 60 | 61 | 59 | 61 | 1,890,000 |
| 2001/10/10 | 60 | 60 | 58 | 58 | 2,637,000 |
| 2001/10/09 | 61 | 62 | 59 | 60 | 2,283,000 |
| 2001/10/05 | 63 | 63 | 61 | 61 | 1,451,000 |
| 2001/10/04 | 63 | 63 | 61 | 62 | 2,430,000 |
| 2001/10/03 | 63 | 64 | 62 | 62 | 2,551,000 |
| 2001/10/02 | 62 | 63 | 61 | 63 | 2,243,000 |
| 2001/10/01 | 60 | 63 | 60 | 61 | 2,978,000 |
| 2001/09/28 | 59 | 62 | 59 | 59 | 4,631,000 |
| 2001/09/27 | 59 | 59 | 58 | 59 | 1,674,000 |
| 2001/09/26 | 59 | 60 | 58 | 59 | 2,425,000 |
| 2001/09/25 | 60 | 60 | 58 | 60 | 2,070,000 |
| 2001/09/21 | 58 | 59 | 58 | 59 | 2,837,000 |
| 2001/09/20 | 59 | 60 | 58 | 60 | 3,141,000 |
| 2001/09/19 | 60 | 62 | 60 | 60 | 3,384,000 |
| 2001/09/18 | 59 | 63 | 59 | 61 | 3,051,000 |
| 2001/09/17 | 61 | 61 | 58 | 58 | 3,265,000 |
| 2001/09/14 | 59 | 63 | 59 | 61 | 5,186,000 |
| 2001/09/13 | 60 | 61 | 59 | 61 | 4,514,000 |
| 2001/09/12 | 59 | 61 | 58 | 59 | 5,287,000 |
| 2001/09/11 | 62 | 63 | 61 | 62 | 2,136,000 |
| 2001/09/10 | 63 | 64 | 62 | 62 | 1,761,000 |
| 2001/09/07 | 64 | 65 | 63 | 65 | 2,394,000 |
| 2001/09/06 | 65 | 66 | 64 | 65 | 4,193,000 |
| 2001/09/05 | 65 | 66 | 62 | 63 | 5,811,000 |
| 2001/09/04 | 65 | 66 | 64 | 66 | 3,515,000 |
| 2001/09/03 | 68 | 69 | 66 | 66 | 2,856,000 |
| 2001/08/31 | 69 | 69 | 67 | 67 | 2,896,000 |
| 2001/08/30 | 70 | 70 | 68 | 69 | 4,161,000 |
| 2001/08/29 | 71 | 72 | 70 | 71 | 4,441,000 |
| 2001/08/28 | 75 | 78 | 73 | 75 | 14,502,000 |
| 2001/08/27 | 71 | 72 | 70 | 72 | 5,694,000 |
| 2001/08/24 | 70 | 71 | 69 | 69 | 2,913,000 |
| 2001/08/23 | 70 | 71 | 68 | 69 | 4,530,000 |
| 2001/08/22 | 68 | 70 | 68 | 70 | 3,187,000 |
| 2001/08/21 | 69 | 69 | 67 | 69 | 1,228,000 |
| 2001/08/20 | 68 | 69 | 67 | 67 | 716,000 |
| 2001/08/17 | 68 | 70 | 67 | 69 | 3,948,000 |
| 2001/08/16 | 68 | 68 | 67 | 67 | 1,179,000 |
| 2001/08/15 | 69 | 69 | 67 | 67 | 1,309,000 |
| 2001/08/14 | 66 | 68 | 66 | 67 | 1,387,000 |
| 2001/08/13 | 67 | 67 | 66 | 66 | 746,000 |
| 2001/08/10 | 66 | 68 | 66 | 67 | 1,095,000 |
| 2001/08/09 | 68 | 69 | 66 | 66 | 1,784,000 |
| 2001/08/08 | 70 | 70 | 68 | 69 | 1,054,000 |
| 2001/08/07 | 69 | 70 | 68 | 69 | 1,140,000 |
| 2001/08/06 | 69 | 71 | 68 | 70 | 1,821,000 |
| 2001/08/03 | 69 | 70 | 67 | 68 | 2,967,000 |
| 2001/08/02 | 67 | 70 | 67 | 70 | 2,812,000 |
| 2001/08/01 | 67 | 68 | 66 | 67 | 2,848,000 |
| 2001/07/31 | 65 | 67 | 64 | 67 | 1,356,000 |
| 2001/07/30 | 68 | 68 | 64 | 65 | 3,214,000 |
| 2001/07/27 | 66 | 69 | 65 | 68 | 4,890,000 |
| 2001/07/26 | 64 | 66 | 63 | 66 | 3,217,000 |
| 2001/07/25 | 62 | 64 | 61 | 64 | 1,753,000 |
| 2001/07/24 | 62 | 63 | 61 | 62 | 2,027,000 |
| 2001/07/23 | 63 | 64 | 62 | 62 | 1,254,000 |
| 2001/07/19 | 64 | 65 | 63 | 63 | 4,446,000 |
| 2001/07/18 | 65 | 66 | 64 | 64 | 986,000 |
| 2001/07/17 | 65 | 66 | 64 | 64 | 721,000 |
| 2001/07/16 | 67 | 67 | 64 | 65 | 2,094,000 |
| 2001/07/13 | 67 | 67 | 65 | 66 | 1,955,000 |
| 2001/07/12 | 65 | 67 | 64 | 66 | 1,559,000 |
| 2001/07/11 | 65 | 66 | 64 | 66 | 1,647,000 |
| 2001/07/10 | 65 | 66 | 64 | 66 | 2,261,000 |
| 2001/07/09 | 67 | 67 | 63 | 65 | 4,529,000 |
| 2001/07/06 | 69 | 69 | 67 | 67 | 3,393,000 |
| 2001/07/05 | 68 | 69 | 67 | 69 | 993,000 |
| 2001/07/04 | 70 | 70 | 67 | 67 | 4,014,000 |
| 2001/07/03 | 70 | 71 | 69 | 70 | 988,000 |
| 2001/07/02 | 71 | 71 | 69 | 71 | 1,720,000 |
| 2001/06/29 | 70 | 71 | 69 | 71 | 2,346,000 |
| 2001/06/28 | 70 | 71 | 69 | 70 | 3,180,000 |
| 2001/06/27 | 72 | 72 | 70 | 70 | 2,664,000 |
| 2001/06/26 | 70 | 72 | 70 | 71 | 6,427,000 |
| 2001/06/25 | 71 | 71 | 69 | 70 | 4,156,000 |
| 2001/06/22 | 71 | 71 | 69 | 71 | 3,538,000 |
| 2001/06/21 | 71 | 72 | 69 | 70 | 4,305,000 |
| 2001/06/20 | 71 | 72 | 69 | 71 | 3,802,000 |
| 2001/06/19 | 72 | 74 | 71 | 71 | 4,158,000 |
| 2001/06/18 | 72 | 73 | 72 | 72 | 1,421,000 |
| 2001/06/15 | 74 | 75 | 72 | 72 | 3,436,000 |
| 2001/06/14 | 73 | 76 | 72 | 75 | 3,289,000 |
| 2001/06/13 | 71 | 73 | 71 | 72 | 1,216,000 |
| 2001/06/12 | 73 | 73 | 71 | 71 | 2,284,000 |
| 2001/06/11 | 74 | 75 | 73 | 74 | 1,811,000 |
| 2001/06/08 | 74 | 75 | 73 | 75 | 8,973,000 |
| 2001/06/07 | 72 | 74 | 72 | 74 | 1,783,000 |
| 2001/06/06 | 73 | 74 | 72 | 73 | 1,485,000 |
| 2001/06/05 | 74 | 74 | 72 | 74 | 2,460,000 |
| 2001/06/04 | 74 | 74 | 73 | 74 | 1,132,000 |
| 2001/06/01 | 73 | 74 | 73 | 74 | 1,325,000 |
| 2001/05/31 | 74 | 75 | 73 | 73 | 2,191,000 |
| 2001/05/30 | 74 | 75 | 73 | 74 | 2,861,000 |
| 2001/05/29 | 74 | 76 | 73 | 74 | 4,047,000 |
| 2001/05/28 | 74 | 75 | 73 | 74 | 2,653,000 |
| 2001/05/25 | 76 | 77 | 73 | 75 | 6,759,000 |
| 2001/05/24 | 76 | 78 | 75 | 78 | 6,794,000 |
| 2001/05/23 | 77 | 78 | 76 | 78 | 5,510,000 |
| 2001/05/22 | 79 | 80 | 78 | 78 | 4,488,000 |
| 2001/05/21 | 81 | 82 | 78 | 79 | 8,976,000 |
| 2001/05/18 | 84 | 85 | 83 | 83 | 2,175,000 |
| 2001/05/17 | 84 | 84 | 82 | 83 | 3,317,000 |
| 2001/05/16 | 84 | 85 | 81 | 81 | 6,019,000 |
| 2001/05/15 | 84 | 85 | 83 | 84 | 2,332,000 |
| 2001/05/14 | 84 | 86 | 82 | 85 | 4,404,000 |
| 2001/05/11 | 85 | 86 | 84 | 84 | 3,451,000 |
| 2001/05/10 | 83 | 86 | 82 | 85 | 4,195,000 |
| 2001/05/09 | 82 | 83 | 80 | 82 | 6,534,000 |
| 2001/05/08 | 85 | 86 | 82 | 84 | 6,659,000 |
| 2001/05/07 | 87 | 87 | 84 | 87 | 9,429,000 |
| 2001/05/02 | 90 | 91 | 87 | 89 | 10,348,000 |
| 2001/05/01 | 90 | 92 | 90 | 91 | 12,612,000 |
| 2001/04/27 | 89 | 90 | 87 | 88 | 12,553,000 |
| 2001/04/26 | 87 | 91 | 86 | 88 | 49,292,000 |
| 2001/04/25 | 83 | 85 | 82 | 84 | 13,832,000 |
| 2001/04/24 | 83 | 84 | 81 | 81 | 9,959,000 |
| 2001/04/23 | 80 | 83 | 80 | 82 | 15,223,000 |
| 2001/04/20 | 77 | 80 | 76 | 80 | 9,937,000 |
| 2001/04/19 | 81 | 81 | 76 | 77 | 12,110,000 |
| 2001/04/18 | 80 | 81 | 78 | 80 | 10,246,000 |
| 2001/04/17 | 83 | 84 | 79 | 83 | 34,723,000 |
| 2001/04/16 | 81 | 85 | 80 | 82 | 28,760,000 |
| 2001/04/13 | 75 | 82 | 74 | 79 | 26,386,000 |
| 2001/04/12 | 71 | 74 | 70 | 74 | 9,588,000 |
| 2001/04/11 | 70 | 71 | 70 | 70 | 4,062,000 |
| 2001/04/10 | 68 | 71 | 68 | 68 | 4,324,000 |
| 2001/04/09 | 71 | 71 | 68 | 68 | 3,909,000 |
| 2001/04/06 | 72 | 72 | 70 | 71 | 3,568,000 |
| 2001/04/05 | 71 | 72 | 70 | 71 | 7,766,000 |
| 2001/04/04 | 68 | 70 | 68 | 70 | 2,789,000 |
| 2001/04/03 | 67 | 69 | 67 | 69 | 1,977,000 |
| 2001/04/02 | 70 | 70 | 67 | 67 | 1,881,000 |
| 2001/03/30 | 70 | 70 | 68 | 68 | 5,166,000 |
| 2001/03/29 | 69 | 70 | 68 | 68 | 2,158,000 |
| 2001/03/28 | 70 | 70 | 69 | 70 | 2,356,000 |
| 2001/03/27 | 69 | 70 | 68 | 70 | 3,728,000 |
| 2001/03/26 | 65 | 68 | 65 | 68 | 5,269,000 |
| 2001/03/23 | 67 | 68 | 66 | 68 | 1,793,000 |
| 2001/03/22 | 66 | 68 | 65 | 65 | 3,098,000 |
| 2001/03/21 | 64 | 68 | 63 | 68 | 3,685,000 |
| 2001/03/19 | 63 | 65 | 62 | 63 | 2,442,000 |
| 2001/03/16 | 62 | 64 | 61 | 63 | 2,660,000 |
| 2001/03/15 | 61 | 62 | 60 | 61 | 2,598,000 |
| 2001/03/14 | 62 | 63 | 61 | 62 | 2,646,000 |
| 2001/03/13 | 63 | 64 | 62 | 62 | 2,144,000 |
| 2001/03/12 | 64 | 64 | 62 | 64 | 2,537,000 |
| 2001/03/09 | 63 | 64 | 62 | 63 | 5,320,000 |
| 2001/03/08 | 63 | 64 | 62 | 64 | 1,392,000 |
| 2001/03/07 | 63 | 64 | 62 | 62 | 2,015,000 |
| 2001/03/06 | 63 | 64 | 63 | 64 | 1,927,000 |
| 2001/03/05 | 62 | 64 | 62 | 62 | 1,860,000 |
| 2001/03/02 | 65 | 66 | 63 | 63 | 3,349,000 |
| 2001/03/01 | 65 | 67 | 65 | 66 | 3,177,000 |
| 2001/02/28 | 66 | 68 | 65 | 65 | 3,703,000 |
| 2001/02/27 | 67 | 68 | 66 | 67 | 3,340,000 |
| 2001/02/26 | 67 | 68 | 66 | 67 | 4,163,000 |
| 2001/02/23 | 61 | 66 | 61 | 65 | 5,823,000 |
| 2001/02/22 | 62 | 62 | 61 | 62 | 1,361,000 |
| 2001/02/21 | 62 | 62 | 61 | 62 | 1,273,000 |
| 2001/02/20 | 62 | 62 | 61 | 61 | 953,000 |
| 2001/02/19 | 61 | 62 | 60 | 61 | 1,578,000 |
| 2001/02/16 | 62 | 63 | 61 | 62 | 2,943,000 |
| 2001/02/15 | 61 | 63 | 60 | 63 | 3,989,000 |
| 2001/02/14 | 61 | 62 | 60 | 61 | 2,342,000 |
| 2001/02/13 | 61 | 62 | 60 | 61 | 1,903,000 |
| 2001/02/09 | 60 | 61 | 60 | 61 | 1,515,000 |
| 2001/02/08 | 61 | 61 | 60 | 60 | 1,960,000 |
| 2001/02/07 | 60 | 61 | 60 | 60 | 621,000 |
| 2001/02/06 | 61 | 62 | 60 | 61 | 1,335,000 |
| 2001/02/05 | 61 | 62 | 60 | 62 | 871,000 |
| 2001/02/02 | 62 | 62 | 60 | 61 | 1,925,000 |
| 2001/02/01 | 61 | 62 | 61 | 62 | 1,014,000 |
| 2001/01/31 | 61 | 62 | 61 | 62 | 673,000 |
| 2001/01/30 | 62 | 62 | 61 | 62 | 1,316,000 |
| 2001/01/29 | 61 | 62 | 61 | 62 | 1,302,000 |
| 2001/01/26 | 61 | 61 | 60 | 61 | 1,448,000 |
| 2001/01/25 | 60 | 61 | 60 | 60 | 1,214,000 |
| 2001/01/24 | 60 | 61 | 60 | 60 | 1,104,000 |
| 2001/01/23 | 60 | 61 | 60 | 60 | 5,319,000 |
| 2001/01/22 | 62 | 62 | 60 | 60 | 2,585,000 |
| 2001/01/19 | 62 | 63 | 61 | 62 | 1,320,000 |
| 2001/01/18 | 62 | 63 | 61 | 62 | 1,910,000 |
| 2001/01/17 | 61 | 62 | 60 | 62 | 710,000 |
| 2001/01/16 | 61 | 62 | 61 | 62 | 1,343,000 |
| 2001/01/15 | 62 | 62 | 60 | 61 | 1,119,000 |
| 2001/01/12 | 61 | 62 | 60 | 62 | 1,923,000 |
| 2001/01/11 | 61 | 62 | 59 | 61 | 2,610,000 |
| 2001/01/10 | 62 | 62 | 60 | 62 | 1,446,000 |
| 2001/01/09 | 62 | 63 | 60 | 62 | 2,185,000 |
| 2001/01/05 | 62 | 63 | 61 | 63 | 1,582,000 |
| 2001/01/04 | 63 | 64 | 62 | 62 | 613,000 |